Datasets:

jiminHuang

/

flare-sm-acl-long-instruction

like 0

[ "Rise", "Fall" ]

[ { "content": "### Input\nScrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at 2014-08-12. Please affirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400\nABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nCSCO,2014-06-16,24.52,24.73,24.45,24.53,18.1,19251300\nCSCO,2014-06-17,24.49,24.62,24.41,24.5,18.08,17972800\nCSCO,2014-06-18,24.7,24.75,24.46,24.63,18.17,24723700\nCSCO,2014-06-19,24.62,24.71,24.45,24.71,18.23,20646800\nCSCO,2014-06-20,24.63,24.9,24.61,24.83,18.32,39707300\nCSCO,2014-06-23,24.81,24.9,24.65,24.7,18.22,18751100\nCSCO,2014-06-24,24.62,24.74,24.52,24.53,18.1,24302000\nCSCO,2014-06-25,24.55,24.78,24.41,24.72,18.24,22579500\nCSCO,2014-06-26,24.66,24.81,24.48,24.65,18.19,19134400\nCSCO,2014-06-27,24.6,24.78,24.48,24.7,18.22,34999300\nCSCO,2014-06-30,24.67,24.9,24.62,24.85,18.34,23992100\nCSCO,2014-07-01,24.99,25.11,24.77,25.08,18.51,34613200\nCSCO,2014-07-02,24.97,25.14,24.87,25.03,18.61,30197200\nCSCO,2014-07-03,25.15,25.25,25.13,25.19,18.73,19598800\nCSCO,2014-07-07,25.0,25.25,24.97,25.23,18.76,21293500\nCSCO,2014-07-08,25.21,25.31,25.06,25.07,18.64,34622900\nCSCO,2014-07-09,25.22,25.5,25.14,25.44,18.91,35610300\nCSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nMCD,2014-06-16,100.42,101.17,100.24,101.1,78.91,4038600\nMCD,2014-06-17,100.91,101.84,100.82,101.27,79.05,6479700\nMCD,2014-06-18,101.74,101.79,100.91,101.35,79.11,5441200\nMCD,2014-06-19,101.04,102.03,101.04,101.91,79.55,3372200\nMCD,2014-06-20,102.2,102.3,101.66,101.92,79.55,5418100\nMCD,2014-06-23,101.64,101.99,101.51,101.91,79.55,2919000\nMCD,2014-06-24,101.84,102.18,101.41,101.47,79.2,4586400\nMCD,2014-06-25,101.09,101.9,101.03,101.61,79.31,3662000\nMCD,2014-06-26,101.61,101.89,101.07,101.51,79.23,2783200\nMCD,2014-06-27,101.25,101.67,101.15,101.46,79.19,2785500\nMCD,2014-06-30,101.27,101.48,100.5,100.74,78.63,4265700\nMCD,2014-07-01,100.43,101.36,100.24,101.0,78.84,3787700\nMCD,2014-07-02,101.02,101.08,100.35,100.53,78.47,3216700\nMCD,2014-07-03,101.32,101.32,100.74,100.98,78.82,2295800\nMCD,2014-07-07,100.75,100.75,99.82,100.17,78.19,3951700\nMCD,2014-07-08,99.79,100.57,99.73,100.09,78.13,3115100\nMCD,2014-07-09,100.3,101.25,100.26,101.07,78.89,5604900\nMCD,2014-07-10,100.22,101.05,100.16,100.58,78.51,3274900\nMCD,2014-07-11,100.66,100.81,100.03,100.37,78.34,2812500\nMCD,2014-07-14,100.69,100.73,100.3,100.47,78.42,4159900\nMCD,2014-07-15,100.32,100.37,99.86,100.3,78.29,3787000\nMCD,2014-07-16,99.65,99.8,98.76,99.27,77.49,7128700\nMCD,2014-07-17,98.96,99.09,98.35,98.37,76.78,4099100\nMCD,2014-07-18,98.64,99.09,98.13,98.99,77.27,4044900\nMCD,2014-07-21,98.52,98.63,97.55,97.55,76.14,6510600\nMCD,2014-07-22,95.39,96.85,95.1,96.27,75.14,12398100\nMCD,2014-07-23,95.51,95.82,94.82,95.35,74.43,9483200\nMCD,2014-07-24,95.48,95.62,95.27,95.35,74.43,7781700\nMCD,2014-07-25,95.36,95.85,95.32,95.72,74.71,4992500\nMCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100\nMCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700\nMCD,2014-07-30,96.19,96.34,95.57,95.95,74.89,6049800\nMCD,2014-07-31,95.22,95.36,94.56,94.56,73.81,6826000\nMCD,2014-08-01,94.3,94.73,94.2,94.3,73.61,4576400\nMCD,2014-08-04,94.3,94.35,93.52,94.31,73.61,7652700\nMCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800\nMCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000\nMCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100\nMCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900\nMCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400\nHD,2014-06-16,77.96,79.09,77.96,78.9,63.38,7164400\nHD,2014-06-17,78.84,80.46,78.73,80.02,64.28,9587300\nHD,2014-06-18,80.03,80.76,79.79,80.71,64.83,8071500\nHD,2014-06-19,80.71,80.85,79.95,80.44,64.61,5095400\nHD,2014-06-20,80.69,80.8,79.86,80.17,64.4,13661000\nHD,2014-06-23,80.16,80.8,79.97,80.64,64.77,4920400\nHD,2014-06-24,80.38,80.83,79.83,80.43,64.61,5579300\nHD,2014-06-25,80.36,80.61,80.12,80.53,64.69,4486300\nHD,2014-06-26,80.45,80.97,80.12,80.75,64.86,5165200\nHD,2014-06-27,80.65,81.47,80.63,81.13,65.17,5011000\nHD,2014-06-30,81.02,81.23,80.48,80.96,65.03,5045300\nHD,2014-07-01,81.32,81.97,81.22,81.82,65.72,5234600\nHD,2014-07-02,81.84,82.18,81.62,81.98,65.85,4185700\nHD,2014-07-03,82.07,82.35,81.8,82.05,65.91,2764000\nHD,2014-07-07,81.73,82.09,81.14,81.42,65.4,6071000\nHD,2014-07-08,81.42,81.53,80.55,80.76,64.87,7322900\nHD,2014-07-09,81.11,81.23,80.18,80.73,64.85,6980600\nHD,2014-07-10,79.05,79.58,77.95,79.4,63.78,11530900\nHD,2014-07-11,79.59,79.9,79.21,79.61,63.95,4746400\nHD,2014-07-14,79.92,80.06,79.19,79.46,63.83,7657200\nHD,2014-07-15,79.5,80.06,79.42,79.86,64.15,6051900\nHD,2014-07-16,80.04,80.24,79.38,79.66,63.99,9033700\nHD,2014-07-17,79.45,79.88,79.23,79.55,63.9,7697300\nHD,2014-07-18,79.8,80.28,79.45,80.08,64.33,5323200\nHD,2014-07-21,80.01,80.03,79.53,79.71,64.03,4112800\nHD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100\nHD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200\nHD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600\nHD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100\nHD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nHD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300\nHD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nVZ,2014-06-16,49.23,49.42,49.05,49.31,30.61,9172200\nVZ,2014-06-17,49.19,49.36,48.95,49.21,30.55,11085700\nVZ,2014-06-18,49.01,49.42,48.8,49.42,30.68,11917000\nVZ,2014-06-19,49.42,49.77,49.29,49.47,30.71,11275200\nVZ,2014-06-20,49.75,49.75,49.2,49.39,30.66,18210600\nVZ,2014-06-23,49.36,49.76,49.12,49.73,30.87,11850700\nVZ,2014-06-24,49.74,49.79,49.19,49.28,30.59,13541700\nVZ,2014-06-25,49.14,49.49,49.11,49.41,30.67,11334200\nVZ,2014-06-26,49.41,49.41,48.87,49.21,30.55,9332600\nVZ,2014-06-27,49.17,49.34,48.88,49.32,30.61,12388400\nVZ,2014-06-30,49.27,49.45,48.81,48.93,30.37,16795200\nVZ,2014-07-01,48.88,49.55,48.82,49.37,30.65,14298500\nVZ,2014-07-02,49.52,49.73,49.32,49.66,30.83,11576100\nVZ,2014-07-03,49.9,49.94,49.35,49.71,30.86,8238600\nVZ,2014-07-07,49.61,49.88,49.55,49.75,30.88,13930000\nVZ,2014-07-08,49.01,49.07,48.76,48.76,30.59,12848400\nVZ,2014-07-09,48.99,49.11,48.72,48.9,30.68,14431900\nVZ,2014-07-10,48.59,49.77,48.54,49.64,31.14,18423500\nVZ,2014-07-11,49.85,50.43,49.67,50.32,31.57,17741200\nVZ,2014-07-14,50.44,50.6,50.15,50.53,31.7,13023900\nVZ,2014-07-15,50.57,50.82,50.37,50.71,31.82,14235400\nVZ,2014-07-16,50.89,51.02,50.67,50.96,31.97,12798600\nVZ,2014-07-17,50.79,50.98,50.24,50.32,31.57,11485100\nVZ,2014-07-18,50.62,50.85,50.45,50.75,31.84,10129500\nVZ,2014-07-21,50.82,51.0,50.54,50.7,31.81,11333900\nVZ,2014-07-22,50.98,51.14,50.41,50.98,31.99,15037300\nVZ,2014-07-23,50.98,51.2,50.78,50.91,31.94,11912400\nVZ,2014-07-24,50.96,51.45,50.71,51.05,32.03,17616200\nVZ,2014-07-25,51.07,51.48,51.07,51.28,32.17,11063100\nVZ,2014-07-28,51.26,51.58,51.18,51.58,32.36,9600900\nVZ,2014-07-29,53.19,53.66,51.88,51.97,32.61,32965500\nVZ,2014-07-30,51.94,52.15,51.42,51.76,32.47,12769100\nVZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nWMT,2014-06-16,75.11,75.48,75.02,75.34,61.67,3846900\nWMT,2014-06-17,75.29,75.42,74.92,74.99,61.38,6544200\nWMT,2014-06-18,75.04,75.96,74.92,75.7,61.96,6740700\nWMT,2014-06-19,75.88,76.28,75.8,75.87,62.1,5255300\nWMT,2014-06-20,76.16,76.17,75.12,75.68,61.94,11330700\nWMT,2014-06-23,75.56,75.94,75.3,75.79,62.03,4267400\nWMT,2014-06-24,76.03,76.21,75.68,75.97,62.18,5652300\nWMT,2014-06-25,75.76,75.84,75.28,75.62,61.89,4318200\nWMT,2014-06-26,75.52,75.61,74.7,74.91,61.31,6922100\nWMT,2014-06-27,74.8,75.38,74.67,75.34,61.67,13960800\nWMT,2014-06-30,75.4,75.69,74.94,75.07,61.44,6653800\nWMT,2014-07-01,75.27,75.42,74.75,75.28,61.62,6604500\nWMT,2014-07-02,75.26,75.9,75.25,75.62,61.89,4366800\nWMT,2014-07-03,75.61,76.05,75.52,75.75,62.0,2874000\nWMT,2014-07-07,75.69,76.21,75.55,76.07,62.26,5028000\nWMT,2014-07-08,76.09,76.98,76.03,76.65,62.74,7960500\nWMT,2014-07-09,76.77,77.33,76.62,77.21,63.2,6240100\nWMT,2014-07-10,76.91,77.57,76.91,77.06,63.07,5372500\nWMT,2014-07-11,76.87,76.97,76.56,76.82,62.88,4547500\nWMT,2014-07-14,77.13,77.25,76.48,76.55,62.66,4822900\nWMT,2014-07-15,76.56,76.93,76.56,76.84,62.89,4656900\nWMT,2014-07-16,76.9,77.05,76.7,76.86,62.91,3724200\nWMT,2014-07-17,76.58,77.05,76.44,76.61,62.71,4630300\nWMT,2014-07-18,76.62,77.1,76.51,77.09,63.1,4913300\nWMT,2014-07-21,76.76,76.91,76.48,76.77,62.84,3457600\nWMT,2014-07-22,76.84,76.89,76.4,76.64,62.73,4383200\nWMT,2014-07-23,76.63,77.06,76.59,76.99,63.02,3994300\nWMT,2014-07-24,76.68,76.79,76.19,76.35,62.49,7228300\nWMT,2014-07-25,76.19,76.36,75.8,75.97,62.18,3948400\nWMT,2014-07-28,75.43,75.93,75.36,75.71,61.97,5509900\nWMT,2014-07-29,75.21,76.01,75.15,75.44,61.75,6293500\nWMT,2014-07-30,75.88,75.92,74.67,74.78,61.21,9977200\nWMT,2014-07-31,73.99,74.25,73.54,73.58,60.22,9631600\nWMT,2014-08-01,73.32,73.88,73.22,73.54,60.19,8223900\nWMT,2014-08-04,73.38,73.63,73.06,73.54,60.19,5402100\nWMT,2014-08-05,73.31,73.52,72.77,73.34,60.03,10579900\nWMT,2014-08-06,73.19,74.29,73.18,74.2,61.13,7934800\nWMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000\nWMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300\nWMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400\nAMZN,2014-06-16,16.24,16.43,16.18,16.38,16.38,48996000\nAMZN,2014-06-17,16.38,16.57,16.26,16.28,16.28,58482000\nAMZN,2014-06-18,16.4,16.79,16.25,16.72,16.72,128030000\nAMZN,2014-06-19,16.76,16.95,16.3,16.35,16.35,106412000\nAMZN,2014-06-20,16.39,16.41,16.02,16.21,16.21,121080000\nAMZN,2014-06-23,16.17,16.38,16.07,16.36,16.36,52096000\nAMZN,2014-06-24,16.38,16.49,16.14,16.21,16.21,52532000\nAMZN,2014-06-25,16.22,16.41,16.09,16.37,16.37,46556000\nAMZN,2014-06-26,16.42,16.43,16.11,16.28,16.28,53990000\nAMZN,2014-06-27,16.29,16.33,16.16,16.23,16.23,48324000\nAMZN,2014-06-30,16.25,16.35,16.11,16.24,16.24,53426000\nAMZN,2014-07-01,16.29,16.66,16.25,16.62,16.62,63472000\nAMZN,2014-07-02,16.66,16.84,16.58,16.64,16.64,53626000\nAMZN,2014-07-03,16.74,16.92,16.65,16.87,16.87,38886000\nAMZN,2014-07-07,16.88,16.88,16.63,16.68,16.68,42578000\nAMZN,2014-07-08,16.66,16.69,16.07,16.19,16.19,85432000\nAMZN,2014-07-09,16.24,16.51,16.16,16.5,16.5,63322000\nAMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nBCH,2014-06-16,25.52,25.76,25.43,25.72,17.27,69651\nBCH,2014-06-17,25.71,25.71,25.31,25.37,17.03,75926\nBCH,2014-06-18,25.44,25.68,25.33,25.64,17.21,76867\nBCH,2014-06-19,25.64,25.72,25.46,25.55,17.15,143695\nBCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809\nBCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728\nBCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578\nBCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886\nBCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455\nBCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280\nBCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965\nBCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535\nBCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920\nBCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063\nBCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912\nBCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455\nBCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nSRE,2014-06-16,50.55,51.14,50.37,50.83,28.44,2255800\nSRE,2014-06-17,50.6,50.76,50.35,50.71,28.37,1725600\nSRE,2014-06-18,50.71,52.1,50.7,52.06,29.13,2524200\nSRE,2014-06-19,52.06,52.62,51.82,52.33,29.27,2816000\nSRE,2014-06-20,52.53,52.55,51.95,51.98,29.08,2464000\nSRE,2014-06-23,52.09,52.22,51.67,51.84,29.0,1088800\nSRE,2014-06-24,51.9,52.24,51.78,52.08,29.13,1731000\nSRE,2014-06-25,52.0,52.49,51.97,52.36,29.29,1279400\nSRE,2014-06-26,52.26,52.35,52.02,52.26,29.24,1294600\nSRE,2014-06-27,51.75,52.18,51.39,52.01,29.47,2065400\nSRE,2014-06-30,51.87,52.4,51.76,52.35,29.66,2091600\nSRE,2014-07-01,52.26,52.3,51.72,51.75,29.32,1568400\nSRE,2014-07-02,51.65,51.67,50.88,51.08,28.94,1695400\nSRE,2014-07-03,50.92,50.93,50.22,50.37,28.54,1550000\nSRE,2014-07-07,50.51,50.79,50.29,50.73,28.74,2519400\nSRE,2014-07-08,50.65,51.19,50.65,50.99,28.89,2234800\nSRE,2014-07-09,50.98,51.26,50.51,51.12,28.96,2270400\nSRE,2014-07-10,50.96,51.4,50.96,51.22,29.02,1181600\nSRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600\nSRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200\nSRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nMO,2014-06-16,41.44,41.97,41.26,41.81,23.42,5133900\nMO,2014-06-17,41.69,41.8,41.52,41.68,23.35,4496200\nMO,2014-06-18,41.69,42.37,41.52,42.35,23.72,8340100\nMO,2014-06-19,42.42,43.15,42.38,43.07,24.13,10498500\nMO,2014-06-20,43.23,43.38,42.95,43.12,24.16,12356800\nMO,2014-06-23,43.01,43.02,42.5,42.69,23.91,5750500\nMO,2014-06-24,42.5,42.5,42.04,42.35,23.72,8291600\nMO,2014-06-25,42.14,42.2,41.9,42.03,23.54,6983900\nMO,2014-06-26,41.98,42.0,41.52,41.9,23.47,7161300\nMO,2014-06-27,41.79,41.86,41.13,41.82,23.43,12779900\nMO,2014-06-30,41.76,42.28,41.56,41.94,23.49,9322600\nMO,2014-07-01,41.87,42.0,41.52,41.83,23.43,5197700\nMO,2014-07-02,41.85,41.97,41.72,41.87,23.46,3579200\nMO,2014-07-03,42.02,42.58,41.99,42.39,23.75,5819600\nMO,2014-07-07,42.25,42.78,42.25,42.62,23.88,5212400\nMO,2014-07-08,42.65,42.81,42.51,42.71,23.93,5145000\nMO,2014-07-09,42.85,43.05,42.72,42.8,23.98,5904300\nMO,2014-07-10,42.61,42.95,42.61,42.95,24.06,7554700\nMO,2014-07-11,43.53,43.6,43.02,43.43,24.33,9915900\nMO,2014-07-14,43.61,43.7,43.26,43.35,24.28,8341300\nMO,2014-07-15,43.0,43.08,41.75,41.76,23.39,18024000\nMO,2014-07-16,42.08,42.36,41.7,41.82,23.43,7922300\nMO,2014-07-17,41.71,41.98,41.55,41.58,23.29,6506800\nMO,2014-07-18,41.79,42.26,41.6,42.17,23.62,6800500\nMO,2014-07-21,41.54,42.05,41.45,42.01,23.53,8636800\nMO,2014-07-22,41.78,42.25,41.15,41.93,23.49,8835500\nMO,2014-07-23,41.99,42.0,41.65,41.72,23.37,6523500\nMO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500\nMO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600\nMO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nMO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nMO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200\nMO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800\nMO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000\nMO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nDHR,2014-06-16,53.83,54.0,53.7,53.82,50.91,3545801\nDHR,2014-06-17,53.89,54.0,53.72,53.88,50.97,2430671\nDHR,2014-06-18,53.94,54.25,53.64,54.22,51.29,2748174\nDHR,2014-06-19,54.11,54.27,53.75,53.84,50.93,4901960\nDHR,2014-06-20,53.91,54.25,53.66,54.23,51.29,6808766\nDHR,2014-06-23,54.2,54.24,53.91,53.99,51.07,3049609\nDHR,2014-06-24,53.99,53.99,53.27,53.27,50.39,4149861\nDHR,2014-06-25,53.14,53.52,52.82,53.43,50.61,3099303\nDHR,2014-06-26,53.38,53.52,52.88,53.16,50.36,2958554\nDHR,2014-06-27,53.08,53.31,52.94,53.23,50.42,3758412\nDHR,2014-06-30,53.31,53.32,52.8,52.92,50.13,4594276\nDHR,2014-07-01,53.2,53.58,53.18,53.43,50.62,4050027\nDHR,2014-07-02,53.25,53.42,52.8,52.94,50.15,3811677\nDHR,2014-07-03,53.27,53.55,53.16,53.4,50.58,3074456\nDHR,2014-07-07,53.33,53.37,52.68,52.77,49.99,3866727\nDHR,2014-07-08,52.71,52.85,52.42,52.55,49.78,4230502\nDHR,2014-07-09,52.69,52.79,52.43,52.62,49.85,3483015\nDHR,2014-07-10,52.18,52.65,52.08,52.43,49.66,3360566\nDHR,2014-07-11,52.43,52.69,52.26,52.68,49.9,2761267\nDHR,2014-07-14,52.93,53.18,52.72,52.97,50.18,3601297\nDHR,2014-07-15,52.86,53.19,52.49,52.59,49.81,4172178\nDHR,2014-07-16,52.69,52.9,52.34,52.76,49.98,3877885\nDHR,2014-07-17,50.89,50.95,49.73,49.78,47.16,14890223\nDHR,2014-07-18,50.09,50.7,49.62,50.48,47.82,8607108\nDHR,2014-07-21,50.35,50.6,50.12,50.51,47.85,6087167\nDHR,2014-07-22,50.66,51.24,50.66,50.95,48.26,8009000\nDHR,2014-07-23,51.08,51.15,50.68,50.82,48.14,5403657\nDHR,2014-07-24,50.89,51.21,50.58,51.06,48.37,4926509\nDHR,2014-07-25,50.81,51.04,50.74,50.87,48.19,2927458\nDHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nBA,2014-06-16,132.2,133.13,131.65,132.54,114.56,2163800\nBA,2014-06-17,132.1,133.05,131.72,132.45,114.48,2223200\nBA,2014-06-18,132.61,132.67,131.03,132.48,114.5,2859000\nBA,2014-06-19,132.48,132.93,131.8,132.82,114.8,2794900\nBA,2014-06-20,133.48,134.08,132.09,132.1,114.18,8083500\nBA,2014-06-23,132.32,132.53,130.65,130.85,113.1,4433000\nBA,2014-06-24,130.5,131.24,129.0,129.15,111.63,4319800\nBA,2014-06-25,129.04,129.14,126.28,127.06,109.82,7929700\nBA,2014-06-26,127.41,128.44,126.36,128.02,110.65,3929100\nBA,2014-06-27,128.07,128.78,127.56,128.54,111.1,3687900\nBA,2014-06-30,127.91,127.91,126.2,127.23,109.97,5712900\nBA,2014-07-01,127.66,128.33,127.36,128.15,110.76,3772500\nBA,2014-07-02,128.15,128.5,127.34,127.62,110.3,2859000\nBA,2014-07-03,127.99,128.62,127.7,128.51,111.07,1997500\nBA,2014-07-07,128.1,129.5,127.77,129.09,111.57,3157000\nBA,2014-07-08,128.89,128.97,125.92,126.79,109.59,5724300\nBA,2014-07-09,128.31,128.32,125.91,126.79,109.59,8023900\nBA,2014-07-10,125.54,127.63,125.12,126.79,109.59,3936900\nBA,2014-07-11,127.18,128.24,126.36,128.09,110.71,3193100\nBA,2014-07-14,128.91,130.58,128.76,129.52,111.95,5267500\nBA,2014-07-15,130.31,130.31,128.34,129.1,111.58,4916100\nBA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800\nBA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900\nBA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300\nBA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700\nBA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200\nBA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300\nBA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200\nBA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nUPS,2014-06-16,100.9,101.32,100.53,101.18,75.41,1918400\nUPS,2014-06-17,101.01,101.7,100.52,101.61,75.73,2057800\nUPS,2014-06-18,102.62,102.98,101.7,102.79,76.61,4459900\nUPS,2014-06-19,102.71,102.97,102.14,102.37,76.3,2159300\nUPS,2014-06-20,102.42,102.83,102.34,102.5,76.39,3193900\nUPS,2014-06-23,102.73,102.88,101.64,102.46,76.36,1768300\nUPS,2014-06-24,102.12,102.79,101.71,101.73,75.82,1685000\nUPS,2014-06-25,101.68,102.57,101.51,102.41,76.33,1575500\nUPS,2014-06-26,102.29,102.75,101.63,102.64,76.5,1557900\nUPS,2014-06-27,102.56,102.9,102.3,102.71,76.55,2370200\nUPS,2014-06-30,102.56,102.89,102.13,102.66,76.51,2069400\nUPS,2014-07-01,103.4,103.5,102.65,102.85,76.66,1496700\nUPS,2014-07-02,102.7,103.56,102.7,103.55,77.18,2175100\nUPS,2014-07-03,103.72,103.96,103.55,103.88,77.42,1269200\nUPS,2014-07-07,103.94,103.95,102.95,103.24,76.95,1700200\nUPS,2014-07-08,103.12,103.12,102.07,102.9,76.69,2299300\nUPS,2014-07-09,103.28,103.32,102.52,102.98,76.75,1188800\nUPS,2014-07-10,102.16,102.45,101.94,102.09,76.09,1597300\nUPS,2014-07-11,102.11,102.9,102.05,102.53,76.42,1559100\nUPS,2014-07-14,102.9,103.72,102.84,103.45,77.1,2054900\nUPS,2014-07-15,103.47,104.37,103.23,104.29,77.73,2201800\nUPS,2014-07-16,104.45,105.09,104.25,104.52,77.9,2309200\nUPS,2014-07-17,103.98,104.23,102.53,102.65,76.51,2842600\nUPS,2014-07-18,102.99,103.82,102.84,103.82,77.38,1943700\nUPS,2014-07-21,103.55,104.47,103.4,104.06,77.56,1766800\nUPS,2014-07-22,104.27,105.04,104.21,104.48,77.87,1471600\nUPS,2014-07-23,104.53,104.79,104.26,104.34,77.77,1138300\nUPS,2014-07-24,104.2,104.56,103.85,104.09,77.58,1274500\nUPS,2014-07-25,103.76,104.25,103.44,103.57,77.19,1192100\nUPS,2014-07-28,103.41,103.44,102.0,102.66,76.51,2521000\nUPS,2014-07-29,99.58,99.75,98.85,98.86,73.68,8905800\nUPS,2014-07-30,99.25,99.76,98.19,99.35,74.05,3948900\nUPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400\nUPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700\nUPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900\nUPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200\nUPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300\nUPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000\nUPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nHSBC,2014-06-16,52.12,52.15,51.91,52.01,31.42,1117400\nHSBC,2014-06-17,51.79,52.02,51.72,52.0,31.41,761400\nHSBC,2014-06-18,51.91,52.14,51.65,52.14,31.5,1857900\nHSBC,2014-06-19,52.43,52.45,52.03,52.06,31.45,1147600\nHSBC,2014-06-20,51.83,51.92,51.69,51.79,31.28,1139500\nHSBC,2014-06-23,51.61,51.68,51.46,51.65,31.2,1101400\nHSBC,2014-06-24,51.48,51.54,51.27,51.33,31.01,1532100\nHSBC,2014-06-25,51.05,51.27,51.02,51.23,30.95,1273100\nHSBC,2014-06-26,50.49,50.91,50.44,50.86,30.72,1884600\nHSBC,2014-06-27,50.88,50.98,50.69,50.95,30.78,807400\nHSBC,2014-06-30,50.57,50.91,50.53,50.8,30.69,1068200\nHSBC,2014-07-01,51.14,51.42,51.14,51.24,30.95,1066500\nHSBC,2014-07-02,51.67,51.79,51.61,51.73,31.25,1102000\nHSBC,2014-07-03,51.85,52.1,51.84,52.07,31.45,637100\nHSBC,2014-07-07,51.72,51.78,51.58,51.75,31.26,914700\nHSBC,2014-07-08,51.16,51.2,50.8,50.97,30.79,1660900\nHSBC,2014-07-09,51.01,51.24,50.91,51.23,30.95,908600\nHSBC,2014-07-10,50.2,50.63,50.16,50.6,30.56,1423000\nHSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200\nHSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300\nHSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nPG,2014-06-16,79.52,79.94,79.11,79.69,60.32,5334600\nPG,2014-06-17,79.61,79.79,79.35,79.58,60.24,5337300\nPG,2014-06-18,79.44,79.94,79.13,79.79,60.4,9614200\nPG,2014-06-19,79.85,80.57,79.8,80.24,60.74,12485100\nPG,2014-06-20,80.44,80.5,79.83,79.93,60.5,11659900\nPG,2014-06-23,80.06,80.06,79.36,79.52,60.19,6938900\nPG,2014-06-24,79.42,79.44,78.92,79.01,59.81,8157300\nPG,2014-06-25,79.04,79.36,78.65,79.32,60.04,12569300\nPG,2014-06-26,79.24,79.29,78.59,78.62,59.51,7258800\nPG,2014-06-27,78.6,79.19,78.52,79.02,59.82,8974900\nPG,2014-06-30,79.01,79.46,78.43,78.59,59.49,10297700\nPG,2014-07-01,78.87,79.41,78.51,79.28,60.01,8421200\nPG,2014-07-02,79.56,79.86,79.44,79.56,60.22,6276600\nPG,2014-07-03,79.93,80.14,79.64,79.98,60.54,5501100\nPG,2014-07-07,79.75,80.2,79.66,80.19,60.7,6673600\nPG,2014-07-08,80.03,80.85,79.91,80.56,60.98,9150200\nPG,2014-07-09,80.66,81.8,80.5,81.67,61.82,12113100\nPG,2014-07-10,81.27,81.91,81.19,81.61,61.78,8786500\nPG,2014-07-11,81.06,81.57,81.0,81.16,61.44,7519300\nPG,2014-07-14,81.36,81.74,81.3,81.32,61.56,6802000\nPG,2014-07-15,81.51,81.52,81.09,81.26,61.51,9637600\nPG,2014-07-16,80.9,81.2,80.75,80.94,61.76,8940500\nPG,2014-07-17,80.99,81.22,80.39,80.4,61.35,5844700\nPG,2014-07-18,80.55,80.75,80.16,80.55,61.46,6502400\nPG,2014-07-21,80.33,80.4,79.95,80.28,61.25,4434300\nPG,2014-07-22,80.29,80.58,79.77,80.1,61.12,6073200\nPG,2014-07-23,80.33,80.5,79.82,79.99,61.03,5891200\nPG,2014-07-24,80.12,80.32,79.85,80.26,61.24,6273100\nPG,2014-07-25,80.02,80.16,79.37,79.56,60.71,6293400\nPG,2014-07-28,79.41,79.62,78.85,79.26,60.48,6757300\nPG,2014-07-29,79.09,79.5,78.65,78.65,60.01,6419600\nPG,2014-07-30,78.7,79.01,78.14,78.16,59.64,8296500\nPG,2014-07-31,77.76,78.01,77.29,77.32,59.0,11235600\nPG,2014-08-01,79.25,80.67,78.83,79.65,60.77,18110700\nPG,2014-08-04,79.46,79.46,78.66,79.22,60.45,12075300\nPG,2014-08-05,78.99,79.74,78.98,79.41,60.59,7995900\nPG,2014-08-06,79.4,81.3,79.27,81.09,61.87,12839000\nPG,2014-08-07,81.02,81.18,80.01,80.14,61.15,7904000\nPG,2014-08-08,80.05,81.03,80.04,80.95,61.77,6215600\nPG,2014-08-11,81.23,81.87,81.03,81.48,62.17,8188000\nNGG,2014-06-16,80.15,80.37,80.13,80.17,48.65,322982\nNGG,2014-06-17,80.13,80.24,79.88,79.9,48.49,392231\nNGG,2014-06-18,80.46,80.78,80.22,80.4,48.79,826690\nNGG,2014-06-19,81.08,81.29,80.98,81.19,49.27,290464\nNGG,2014-06-20,81.0,81.1,80.72,80.79,49.02,355316\nNGG,2014-06-23,81.21,81.21,80.69,81.17,49.25,270128\nNGG,2014-06-24,80.44,80.73,80.29,80.31,48.73,387376\nNGG,2014-06-25,80.24,80.66,80.16,80.61,48.92,336813\nNGG,2014-06-26,80.68,80.98,80.44,80.9,49.09,364843\nNGG,2014-06-27,80.31,80.52,80.23,80.4,48.79,405055\nNGG,2014-06-30,80.69,81.23,80.63,81.2,49.27,359530\nNGG,2014-07-01,82.04,82.51,81.99,82.11,49.82,471374\nNGG,2014-07-02,83.11,83.11,82.26,82.38,49.99,545570\nNGG,2014-07-03,82.94,82.96,82.04,82.26,49.92,410276\nNGG,2014-07-07,81.82,82.16,81.39,81.63,49.53,379224\nNGG,2014-07-08,81.98,82.07,81.62,81.78,49.63,280113\nNGG,2014-07-09,81.8,81.8,81.31,81.63,49.53,362828\nNGG,2014-07-10,81.22,82.18,81.22,82.13,49.84,491342\nNGG,2014-07-11,81.84,81.92,81.72,81.8,49.64,278739\nNGG,2014-07-14,82.29,82.36,81.68,81.79,49.63,335806\nNGG,2014-07-15,82.86,83.02,82.26,82.62,50.14,380690\nNGG,2014-07-16,82.98,83.01,82.45,82.64,50.15,332874\nNGG,2014-07-17,81.98,82.66,81.9,82.18,49.87,319959\nNGG,2014-07-18,82.93,83.23,82.76,83.23,50.51,370156\nNGG,2014-07-21,83.13,83.52,83.0,83.41,50.61,211962\nNGG,2014-07-22,83.35,83.46,83.23,83.37,50.59,234130\nNGG,2014-07-23,83.36,83.66,83.3,83.57,50.71,256388\nNGG,2014-07-24,83.09,83.58,83.05,83.58,50.72,382064\nNGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097\nNGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nNGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196\nNGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327\nNGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nUL,2014-06-16,45.12,45.28,45.04,45.18,32.92,456400\nUL,2014-06-17,45.24,45.44,45.23,45.34,33.04,757200\nUL,2014-06-18,45.36,45.53,45.19,45.52,33.17,607600\nUL,2014-06-19,45.72,45.94,45.61,45.66,33.27,537800\nUL,2014-06-20,45.65,45.78,45.58,45.62,33.24,560600\nUL,2014-06-23,45.8,45.8,45.53,45.71,33.31,959800\nUL,2014-06-24,45.72,45.86,45.6,45.61,33.23,895000\nUL,2014-06-25,45.17,45.33,45.03,45.1,32.86,904500\nUL,2014-06-26,45.0,45.1,44.62,45.05,32.83,504000\nUL,2014-06-27,44.93,44.96,44.82,44.96,32.76,510600\nUL,2014-06-30,45.26,45.4,45.18,45.31,33.02,607300\nUL,2014-07-01,45.31,45.65,45.25,45.63,33.25,886300\nUL,2014-07-02,45.51,45.73,45.49,45.72,33.32,1016300\nUL,2014-07-03,45.69,45.99,45.69,45.85,33.41,500500\nUL,2014-07-07,45.48,45.68,45.44,45.61,33.23,882500\nUL,2014-07-08,45.43,45.63,45.41,45.55,33.19,1284800\nUL,2014-07-09,45.15,45.35,45.09,45.26,32.98,1126600\nUL,2014-07-10,44.62,44.76,44.45,44.7,32.57,1511300\nUL,2014-07-11,44.62,44.93,44.6,44.89,32.71,852500\nUL,2014-07-14,45.21,45.28,45.11,45.2,32.94,902000\nUL,2014-07-15,45.03,45.08,44.76,44.86,32.69,1276700\nUL,2014-07-16,45.21,45.29,45.08,45.18,32.92,541200\nUL,2014-07-17,45.35,45.58,44.97,45.0,32.79,595600\nUL,2014-07-18,44.82,45.1,44.74,45.02,32.81,441400\nUL,2014-07-21,45.0,45.27,44.94,45.24,32.97,468600\nUL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900\nUL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900\nUL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nUL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200\nUL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700\nUL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200\nUL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100\nSLB,2014-06-16,107.8,107.88,106.63,107.05,82.45,4126700\nSLB,2014-06-17,106.66,107.19,106.01,106.1,81.71,4321500\nSLB,2014-06-18,106.09,107.17,105.44,107.08,82.47,6129400\nSLB,2014-06-19,107.15,107.99,106.77,107.6,82.87,5892900\nSLB,2014-06-20,108.04,109.75,107.85,108.83,83.82,8860300\nSLB,2014-06-23,109.29,109.42,108.42,108.9,83.87,4284100\nSLB,2014-06-24,108.85,109.5,106.78,106.98,82.39,5762000\nSLB,2014-06-25,106.85,114.44,106.85,113.85,87.68,17541800\nSLB,2014-06-26,114.92,117.56,114.7,116.12,89.43,14230400\nSLB,2014-06-27,115.94,117.8,115.25,117.8,90.72,7830900\nSLB,2014-06-30,117.49,118.13,117.03,117.95,90.84,6529400\nSLB,2014-07-01,118.3,118.76,117.35,117.85,90.76,6644900\nSLB,2014-07-02,117.98,118.25,117.19,117.73,90.67,4321100\nSLB,2014-07-03,117.74,117.94,116.38,117.5,90.49,3574000\nSLB,2014-07-07,117.34,117.63,116.71,117.43,90.44,4887400\nSLB,2014-07-08,117.05,117.35,116.24,116.75,89.92,6460900\nSLB,2014-07-09,117.27,117.32,116.14,116.96,90.08,6769500\nSLB,2014-07-10,115.84,116.38,114.8,115.4,88.88,5112800\nSLB,2014-07-11,115.31,115.46,114.13,114.7,88.34,4831900\nSLB,2014-07-14,114.82,116.06,114.73,115.94,89.29,5160000\nSLB,2014-07-15,114.45,115.76,113.55,114.46,88.15,6472400\nSLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200\nSLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000\nSLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900\nSLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800\nSLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100\nSLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nSLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900\nSLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSO,2014-06-16,43.52,44.22,43.45,43.7,28.67,5251000\nSO,2014-06-17,43.55,43.72,43.33,43.43,28.49,5127800\nSO,2014-06-18,43.5,44.55,43.42,44.53,29.21,6044000\nSO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800\nSO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200\nSO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500\nSO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100\nSO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500\nSO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500\nSO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100\nSO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700\nSO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500\nSO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300\nSO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100\nSO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500\nSO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200\nSO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300\nSO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800\nSO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100\nSO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100\nSO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700\nSO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100\nSO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300\nSO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600\nSO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000\nSO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200\nSO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nSO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200\nSO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300\nSO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nCMCSA,2014-06-16,26.19,26.24,26.05,26.17,21.39,14121200\nCMCSA,2014-06-17,26.14,26.17,26.0,26.1,21.33,15988200\nCMCSA,2014-06-18,26.14,26.39,26.0,26.33,21.52,19601800\nCMCSA,2014-06-19,26.33,26.48,26.25,26.47,21.64,18794200\nCMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600\nCMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800\nCMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800\nCMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600\nCMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200\nCMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800\nCMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800\nCMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400\nCMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800\nCMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800\nCMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800\nCMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400\nCMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nBUD,2014-06-16,111.47,111.93,110.97,111.58,90.05,751600\nBUD,2014-06-17,111.8,112.37,111.45,112.11,90.48,795600\nBUD,2014-06-18,111.87,113.45,111.79,113.33,91.47,775700\nBUD,2014-06-19,114.83,114.93,114.2,114.75,92.61,781500\nBUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700\nBUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600\nBUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700\nBUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400\nBUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300\nBUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900\nBUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000\nBUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700\nBUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200\nBUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100\nBUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400\nBUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000\nBUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100\nBUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600\nBUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000\nBUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300\nBUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300\nBUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100\nBUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200\nBUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800\nBUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000\nBUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900\nBUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nCVX,2014-06-16,127.15,128.81,127.14,128.54,85.96,7065300\nCVX,2014-06-17,127.9,129.04,127.57,128.83,86.15,6720700\nCVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700\nCVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900\nCVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300\nCVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900\nCVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100\nCVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200\nCVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400\nCVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700\nCVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900\nCVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500\nCVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800\nCVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000\nCVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000\nCVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600\nCVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800\nCVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800\nCVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700\nCVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800\nCVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000\nCVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800\nCVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600\nCVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400\nCVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nPFE,2014-06-16,27.99,28.19,27.82,28.09,19.46,26380039\nPFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704\nPFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463\nPFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527\nPFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362\nPFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679\nPFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221\nPFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972\nPFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPPL,2014-06-16,31.62,32.21,31.59,31.92,20.44,5066566\nPPL,2014-06-17,31.81,31.96,31.66,31.69,20.29,4209792\nPPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961\nPPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nV,2014-06-16,52.72,52.75,52.49,52.56,49.19,7899200\nV,2014-06-17,52.53,52.98,52.47,52.7,49.33,5722400\nV,2014-06-18,52.61,52.81,52.26,52.81,49.43,10326000\nV,2014-06-19,52.87,53.04,52.01,52.58,49.21,15331200\nV,2014-06-20,52.88,53.03,52.28,52.37,49.02,18358800\nV,2014-06-23,52.25,52.45,52.04,52.37,49.01,14765200\nV,2014-06-24,52.32,52.65,51.85,51.95,48.62,13089600\nV,2014-06-25,51.83,52.62,51.83,52.26,48.92,8244800\nV,2014-06-26,52.46,52.47,51.89,52.24,48.89,8580400\nV,2014-06-27,52.03,52.47,51.97,52.32,48.97,12961200\nV,2014-06-30,52.17,52.94,52.12,52.68,49.3,9961600\nV,2014-07-01,52.99,53.84,52.96,53.56,50.13,10993600\nV,2014-07-02,53.72,53.87,53.56,53.71,50.27,5768800\nV,2014-07-03,53.83,54.25,53.78,54.13,50.66,5571600\nV,2014-07-07,54.11,54.39,53.91,54.19,50.71,6612400\nV,2014-07-08,54.19,54.22,53.29,53.81,50.37,12149200\nV,2014-07-09,53.88,54.07,53.63,54.04,50.58,5177200\nV,2014-07-10,53.45,54.22,53.17,53.88,50.43,8536800\nV,2014-07-11,53.99,54.26,53.59,54.25,50.78,5696800\nV,2014-07-14,54.69,55.59,54.41,55.26,51.72,13716400\nV,2014-07-15,55.42,56.19,55.22,55.45,51.89,10900800\nV,2014-07-16,55.74,55.79,55.27,55.67,52.1,8853200\nV,2014-07-17,55.49,55.5,54.46,54.47,50.98,9806000\nV,2014-07-18,54.79,55.47,54.73,55.05,51.52,11068000\nV,2014-07-21,54.88,55.03,54.63,54.8,51.29,6168400\nV,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200\nV,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nJPM,2014-06-16,56.85,56.95,56.33,56.87,43.3,11199100\nJPM,2014-06-17,56.79,57.59,56.68,57.42,43.72,11200500\nJPM,2014-06-18,57.29,57.81,56.95,57.78,44.0,13729400\nJPM,2014-06-19,57.69,57.69,57.21,57.3,43.63,11624400\nJPM,2014-06-20,57.69,57.77,57.35,57.55,43.82,17124800\nJPM,2014-06-23,57.54,58.22,57.24,58.19,44.31,16007700\nJPM,2014-06-24,57.88,58.12,57.3,57.42,43.72,12322900\nJPM,2014-06-25,57.22,57.74,56.87,57.53,43.81,14836600\nJPM,2014-06-26,57.34,57.49,56.6,57.39,43.7,11854400\nJPM,2014-06-27,57.33,57.7,57.24,57.53,43.81,10178600\nJPM,2014-06-30,57.44,57.78,57.38,57.62,43.88,11549000\nJPM,2014-07-01,57.15,57.99,57.08,57.57,44.14,14472200\nJPM,2014-07-02,57.27,57.48,56.82,56.97,43.68,19189900\nJPM,2014-07-03,57.23,57.65,57.0,57.05,43.75,12599800\nJPM,2014-07-07,56.89,56.99,56.4,56.67,43.45,13916100\nJPM,2014-07-08,56.35,56.47,55.63,55.76,42.76,18343400\nJPM,2014-07-09,55.88,56.12,55.61,56.02,42.96,10914300\nJPM,2014-07-10,55.06,55.81,54.96,55.56,42.6,12436600\nJPM,2014-07-11,55.29,55.91,55.19,55.8,42.79,10230000\nJPM,2014-07-14,56.53,56.84,56.2,56.29,43.16,14004400\nJPM,2014-07-15,57.95,58.69,57.76,58.27,44.68,36178000\nJPM,2014-07-16,58.51,58.98,58.31,58.71,45.02,20507500\nJPM,2014-07-17,58.56,58.86,57.76,57.86,44.37,17013500\nJPM,2014-07-18,58.33,58.48,57.9,58.23,44.65,12803300\nJPM,2014-07-21,58.12,58.41,57.9,58.24,44.66,9141400\nJPM,2014-07-22,58.42,58.8,58.37,58.67,44.99,10375200\nJPM,2014-07-23,58.76,59.19,58.52,59.0,45.24,11122100\nJPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100\nJPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600\nJPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nJPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nXOM,2014-06-16,102.57,103.25,102.17,102.92,67.87,8977600\nXOM,2014-06-17,102.58,102.59,101.45,102.42,67.54,9355400\nXOM,2014-06-18,102.57,102.95,102.06,102.73,67.75,9575100\nXOM,2014-06-19,102.61,102.84,101.68,102.63,67.68,11105600\nXOM,2014-06-20,103.28,104.06,102.94,103.83,68.47,17674400\nXOM,2014-06-23,104.11,104.61,103.88,104.38,68.84,8553700\nXOM,2014-06-24,104.18,104.47,102.47,102.73,67.75,9708400\nXOM,2014-06-25,102.34,102.62,101.53,102.14,67.36,10714800\nXOM,2014-06-26,101.94,102.38,100.85,102.03,67.29,8424200\nXOM,2014-06-27,101.67,101.79,100.66,101.21,66.75,15147400\nXOM,2014-06-30,101.21,101.27,100.52,100.68,66.4,9454800\nXOM,2014-07-01,101.15,101.59,100.79,101.36,66.84,8399600\nXOM,2014-07-02,101.15,101.64,101.04,101.57,66.98,6954400\nXOM,2014-07-03,101.95,103.27,101.68,102.59,67.66,6922600\nXOM,2014-07-07,102.33,102.65,102.02,102.65,67.7,7979600\nXOM,2014-07-08,102.33,103.23,102.17,102.83,67.81,9613600\nXOM,2014-07-09,102.96,103.69,102.81,103.55,68.29,7655300\nXOM,2014-07-10,102.88,103.07,102.04,102.57,67.64,8533700\nXOM,2014-07-11,102.4,102.5,101.32,101.74,67.1,7680800\nXOM,2014-07-14,102.17,103.08,102.16,102.68,67.71,8253100\nXOM,2014-07-15,102.53,102.6,101.74,102.39,67.52,8755800\nXOM,2014-07-16,102.56,103.79,102.54,103.77,68.43,8870200\nXOM,2014-07-17,103.38,103.89,102.29,102.31,67.47,8145700\nXOM,2014-07-18,102.69,102.96,101.86,102.73,67.75,8208300\nXOM,2014-07-21,102.36,103.19,102.06,103.08,67.98,6632400\nXOM,2014-07-22,103.64,104.19,103.5,103.54,68.28,7426300\nXOM,2014-07-23,103.64,104.45,103.53,104.25,68.75,7007200\nXOM,2014-07-24,104.42,104.72,103.95,104.28,68.77,7943000\nXOM,2014-07-25,103.93,103.99,102.96,103.18,68.04,7775500\nXOM,2014-07-28,103.29,104.52,102.83,104.37,68.83,9197800\nXOM,2014-07-29,104.21,104.76,103.52,103.55,68.29,8055400\nXOM,2014-07-30,103.73,104.15,102.57,103.25,68.09,11072100\nXOM,2014-07-31,101.98,101.98,98.93,98.94,65.25,18291800\nXOM,2014-08-01,98.62,99.55,98.18,98.8,65.16,14915000\nXOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200\nXOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400\nXOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300\nXOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nAMGN,2014-06-16,116.0,116.91,115.73,116.16,89.21,2159600\nAMGN,2014-06-17,116.75,116.85,115.67,116.17,89.22,2106100\nAMGN,2014-06-18,116.44,117.56,115.5,117.49,90.23,2549100\nAMGN,2014-06-19,118.12,118.12,117.18,117.85,90.51,2206300\nAMGN,2014-06-20,118.53,121.0,117.83,120.97,92.91,6247400\nAMGN,2014-06-23,120.68,120.85,118.5,119.13,91.49,2317200\nAMGN,2014-06-24,119.46,120.26,118.34,118.79,91.23,2003100\nAMGN,2014-06-25,118.7,120.34,118.28,119.42,91.72,2666800\nAMGN,2014-06-26,119.96,119.97,117.48,119.14,91.5,2311400\nAMGN,2014-06-27,119.47,119.5,117.5,118.59,91.08,3331900\nAMGN,2014-06-30,118.96,119.17,118.2,118.37,90.91,2422700\nAMGN,2014-07-01,119.39,120.5,119.05,120.31,92.4,2072500\nAMGN,2014-07-02,120.08,121.22,120.02,121.03,92.95,1447000\nAMGN,2014-07-03,121.45,122.85,120.72,122.85,94.35,1963400\nAMGN,2014-07-07,121.85,123.11,120.04,120.16,92.28,3075700\nAMGN,2014-07-08,119.99,120.98,119.1,119.96,92.13,2455400\nAMGN,2014-07-09,120.45,120.62,118.92,119.57,91.83,2647600\nAMGN,2014-07-10,118.91,119.2,117.88,118.95,91.35,2642500\nAMGN,2014-07-11,120.43,120.8,119.11,119.77,91.98,2733200\nAMGN,2014-07-14,120.84,120.86,118.81,118.98,91.38,2149600\nAMGN,2014-07-15,118.74,119.47,116.57,116.86,89.75,3963000\nAMGN,2014-07-16,117.85,117.85,116.27,117.71,90.4,4087100\nAMGN,2014-07-17,116.73,117.17,115.21,115.39,88.62,2688000\nAMGN,2014-07-18,116.11,118.68,114.93,118.3,90.86,3477600\nAMGN,2014-07-21,117.63,119.34,117.2,119.03,91.42,3076700\nAMGN,2014-07-22,119.59,121.27,119.35,121.11,93.01,2806100\nAMGN,2014-07-23,121.38,122.39,121.0,122.01,93.7,3527500\nAMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700\nAMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900\nAMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000\nAMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100\nAMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700\nAMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300\nAMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700\nAMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700\nAMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100\nAMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000\nAMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200\nAMGN,2014-08-08,125.22,127.41,125.14,126.95,97.5,2206800\nAMGN,2014-08-11,127.86,128.0,126.58,127.32,97.78,2529200\nAEP,2014-06-16,52.74,53.71,52.72,53.09,37.96,2415300\nAEP,2014-06-17,52.82,52.99,52.29,52.81,37.76,1821300\nAEP,2014-06-18,52.92,54.14,52.85,54.12,38.7,3582800\nAEP,2014-06-19,54.26,54.99,54.15,54.9,39.26,3078400\nAEP,2014-06-20,54.9,54.95,54.44,54.48,38.96,2506500\nAEP,2014-06-23,54.53,54.57,54.07,54.45,38.94,1794000\nAEP,2014-06-24,54.25,54.82,54.25,54.65,39.08,1959900\nAEP,2014-06-25,54.54,55.24,54.45,55.12,39.42,2183700\nAEP,2014-06-26,55.13,55.13,54.83,55.0,39.33,2534800\nAEP,2014-06-27,54.98,55.41,54.75,55.33,39.57,2644400\nAEP,2014-06-30,55.43,55.94,55.16,55.77,39.88,2343200\nAEP,2014-07-01,55.83,55.91,55.19,55.21,39.48,1807000\nAEP,2014-07-02,55.11,55.19,53.74,54.17,38.74,2731400\nAEP,2014-07-03,53.81,53.84,53.19,53.76,38.44,2020600\nAEP,2014-07-07,53.54,54.11,53.54,53.77,38.45,2562900\nAEP,2014-07-08,53.84,54.59,53.84,54.55,39.01,3120500\nAEP,2014-07-09,54.79,54.94,54.3,54.71,39.12,2651900\nAEP,2014-07-10,54.5,54.89,54.5,54.8,39.19,2153200\nAEP,2014-07-11,54.75,54.95,54.13,54.31,38.84,1986400\nAEP,2014-07-14,54.39,54.56,53.53,53.6,38.33,3134200\nAEP,2014-07-15,53.58,54.19,53.58,53.93,38.56,2701200\nAEP,2014-07-16,54.04,54.27,53.75,54.21,38.76,2044700\nAEP,2014-07-17,54.16,54.26,53.48,53.48,38.24,2043000\nAEP,2014-07-18,53.73,54.45,53.54,54.39,38.89,1936200\nAEP,2014-07-21,54.32,54.36,53.61,54.04,38.64,2035900\nAEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800\nAEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400\nAEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700\nAEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600\nAEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900\nAEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600\nAEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-08-18? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nNGG,2014-06-20,81.0,81.1,80.72,80.79,49.02,355316\nNGG,2014-06-23,81.21,81.21,80.69,81.17,49.25,270128\nNGG,2014-06-24,80.44,80.73,80.29,80.31,48.73,387376\nNGG,2014-06-25,80.24,80.66,80.16,80.61,48.92,336813\nNGG,2014-06-26,80.68,80.98,80.44,80.9,49.09,364843\nNGG,2014-06-27,80.31,80.52,80.23,80.4,48.79,405055\nNGG,2014-06-30,80.69,81.23,80.63,81.2,49.27,359530\nNGG,2014-07-01,82.04,82.51,81.99,82.11,49.82,471374\nNGG,2014-07-02,83.11,83.11,82.26,82.38,49.99,545570\nNGG,2014-07-03,82.94,82.96,82.04,82.26,49.92,410276\nNGG,2014-07-07,81.82,82.16,81.39,81.63,49.53,379224\nNGG,2014-07-08,81.98,82.07,81.62,81.78,49.63,280113\nNGG,2014-07-09,81.8,81.8,81.31,81.63,49.53,362828\nNGG,2014-07-10,81.22,82.18,81.22,82.13,49.84,491342\nNGG,2014-07-11,81.84,81.92,81.72,81.8,49.64,278739\nNGG,2014-07-14,82.29,82.36,81.68,81.79,49.63,335806\nNGG,2014-07-15,82.86,83.02,82.26,82.62,50.14,380690\nNGG,2014-07-16,82.98,83.01,82.45,82.64,50.15,332874\nNGG,2014-07-17,81.98,82.66,81.9,82.18,49.87,319959\nNGG,2014-07-18,82.93,83.23,82.76,83.23,50.51,370156\nNGG,2014-07-21,83.13,83.52,83.0,83.41,50.61,211962\nNGG,2014-07-22,83.35,83.46,83.23,83.37,50.59,234130\nNGG,2014-07-23,83.36,83.66,83.3,83.57,50.71,256388\nNGG,2014-07-24,83.09,83.58,83.05,83.58,50.72,382064\nNGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097\nNGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nNGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196\nNGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327\nNGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nTM,2014-06-20,118.21,118.42,117.72,118.22,109.95,513600\nTM,2014-06-23,117.1,117.29,116.7,117.22,109.02,233800\nTM,2014-06-24,117.26,117.39,116.5,116.55,108.4,219600\nTM,2014-06-25,116.91,117.52,116.63,117.47,109.26,208600\nTM,2014-06-26,118.0,118.0,117.29,117.65,109.42,195600\nTM,2014-06-27,118.71,118.94,118.47,118.84,110.53,353200\nTM,2014-06-30,119.75,119.88,119.44,119.66,111.29,505000\nTM,2014-07-01,121.43,122.28,121.35,122.26,113.71,501000\nTM,2014-07-02,122.34,122.35,121.63,121.88,113.36,223500\nTM,2014-07-03,121.35,121.9,121.05,121.73,113.22,195900\nTM,2014-07-07,121.25,121.8,120.86,121.16,112.69,328700\nTM,2014-07-08,120.94,120.94,119.63,120.3,111.89,343400\nTM,2014-07-09,119.8,120.29,119.0,120.04,111.65,292300\nTM,2014-07-10,117.48,118.39,116.61,118.05,109.8,466700\nTM,2014-07-11,118.41,118.8,118.12,118.52,110.23,347300\nTM,2014-07-14,119.37,119.49,118.89,119.0,110.68,166800\nTM,2014-07-15,119.0,119.09,118.33,118.71,110.41,187700\nTM,2014-07-16,119.4,119.52,119.11,119.15,110.82,181200\nTM,2014-07-17,119.2,119.48,118.2,118.38,110.1,244700\nTM,2014-07-18,118.84,118.99,118.35,118.9,110.59,208000\nTM,2014-07-21,118.69,119.0,118.03,118.66,110.36,143900\nTM,2014-07-22,118.72,119.42,118.72,119.18,110.85,117700\nTM,2014-07-23,119.39,119.65,119.05,119.43,111.08,171200\nTM,2014-07-24,119.61,119.99,119.37,119.38,111.03,152600\nTM,2014-07-25,119.92,120.0,119.32,119.63,111.27,140200\nTM,2014-07-28,119.96,120.76,119.75,120.58,112.15,172800\nTM,2014-07-29,120.59,121.46,120.5,120.58,112.15,399200\nTM,2014-07-30,120.52,120.52,119.54,120.04,111.65,293100\nTM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900\nTM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900\nTM,2014-08-04,117.93,118.33,117.62,118.12,109.86,131300\nTM,2014-08-05,119.01,119.82,118.51,119.03,110.71,360300\nTM,2014-08-06,116.13,116.76,115.43,116.61,108.46,429300\nTM,2014-08-07,117.46,118.08,116.43,116.68,108.52,260400\nTM,2014-08-08,116.64,117.66,116.15,117.63,109.41,254400\nTM,2014-08-11,116.73,117.2,116.5,116.76,108.6,264800\nTM,2014-08-12,117.07,117.55,116.83,117.24,109.04,242500\nTM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800\nTM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500\nTM,2014-08-15,117.25,117.38,116.26,116.89,108.72,220300\nNVS,2014-06-20,81.33,81.62,81.25,81.52,58.71,1098367\nNVS,2014-06-23,81.11,81.13,80.75,81.07,58.38,832871\nNVS,2014-06-24,81.43,81.44,81.07,81.12,58.42,978955\nNVS,2014-06-25,80.68,80.99,80.61,80.95,58.3,1404263\nNVS,2014-06-26,80.65,80.95,80.27,80.82,58.2,1315206\nNVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122\nNVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520\nNVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712\nNVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225\nNVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371\nNVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699\nNVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580\nNVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775\nNVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408\nNVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586\nNVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410\nNVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nDIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400\nDIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600\nDIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100\nDIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200\nDIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000\nDIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200\nDIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400\nDIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200\nDIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600\nDIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400\nDIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800\nDIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600\nDIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200\nDIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nBCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809\nBCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728\nBCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578\nBCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886\nBCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455\nBCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280\nBCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965\nBCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535\nBCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920\nBCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063\nBCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912\nBCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455\nBCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nCHTR,2014-06-20,149.08,150.67,148.18,150.51,150.51,1035100\nCHTR,2014-06-23,151.75,154.63,151.0,151.63,151.63,1145700\nCHTR,2014-06-24,152.32,153.28,150.51,151.06,151.06,939000\nCHTR,2014-06-25,151.01,152.49,150.48,152.0,152.0,837700\nCHTR,2014-06-26,151.83,152.33,150.86,152.0,152.0,544700\nCHTR,2014-06-27,152.57,155.79,151.97,154.84,154.84,1689600\nCHTR,2014-06-30,156.01,159.24,155.05,158.38,158.38,1266900\nCHTR,2014-07-01,158.68,161.41,157.74,160.4,160.4,1251000\nCHTR,2014-07-02,160.48,162.6,160.48,162.0,162.0,1257900\nCHTR,2014-07-03,163.02,163.19,160.8,162.42,162.42,859300\nCHTR,2014-07-07,162.52,163.0,160.07,160.68,160.68,837200\nCHTR,2014-07-08,160.53,160.53,158.57,158.62,158.62,1400100\nCHTR,2014-07-09,159.48,162.16,158.41,162.15,162.15,1255400\nCHTR,2014-07-10,160.85,163.5,160.25,162.88,162.88,1177200\nCHTR,2014-07-11,163.42,163.63,161.19,162.27,162.27,773300\nCHTR,2014-07-14,162.94,164.55,162.43,163.7,163.7,674900\nCHTR,2014-07-15,163.45,164.44,162.51,163.14,163.14,1149000\nCHTR,2014-07-16,164.05,165.49,163.0,163.98,163.98,1075300\nCHTR,2014-07-17,162.0,164.28,161.5,163.0,163.0,1551300\nCHTR,2014-07-18,163.93,164.32,161.89,164.15,164.15,718300\nCHTR,2014-07-21,163.15,164.8,162.52,163.0,163.0,1070300\nCHTR,2014-07-22,163.81,165.2,162.59,162.69,162.69,882500\nCHTR,2014-07-23,162.5,164.09,162.06,163.13,163.13,949000\nCHTR,2014-07-24,163.61,164.46,162.76,163.86,163.86,554600\nCHTR,2014-07-25,163.79,164.0,162.03,162.35,162.35,514800\nCHTR,2014-07-28,162.73,163.45,161.18,161.48,161.48,579500\nCHTR,2014-07-29,162.25,167.3,161.59,162.06,162.06,1566000\nCHTR,2014-07-30,162.16,163.54,160.64,161.77,161.77,912200\nCHTR,2014-07-31,161.3,161.48,151.59,154.52,154.52,2800200\nCHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200\nCHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300\nCHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400\nCHTR,2014-08-06,153.91,155.89,153.0,153.76,153.76,616500\nCHTR,2014-08-07,154.45,156.43,151.29,151.4,151.4,559000\nCHTR,2014-08-08,151.79,152.59,151.0,152.04,152.04,924200\nCHTR,2014-08-11,152.16,153.74,151.73,152.43,152.43,659600\nCHTR,2014-08-12,152.41,153.98,151.71,152.71,152.71,683100\nCHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700\nCHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800\nCHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900\nMRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064\nMRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011\nMRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108\nMRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466\nMRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738\nMRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414\nMRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280\nMRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224\nMRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168\nMRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665\nMRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458\nMRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065\nMRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758\nMRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nMRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412\nMRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nBA,2014-06-20,133.48,134.08,132.09,132.1,114.18,8083500\nBA,2014-06-23,132.32,132.53,130.65,130.85,113.1,4433000\nBA,2014-06-24,130.5,131.24,129.0,129.15,111.63,4319800\nBA,2014-06-25,129.04,129.14,126.28,127.06,109.82,7929700\nBA,2014-06-26,127.41,128.44,126.36,128.02,110.65,3929100\nBA,2014-06-27,128.07,128.78,127.56,128.54,111.1,3687900\nBA,2014-06-30,127.91,127.91,126.2,127.23,109.97,5712900\nBA,2014-07-01,127.66,128.33,127.36,128.15,110.76,3772500\nBA,2014-07-02,128.15,128.5,127.34,127.62,110.3,2859000\nBA,2014-07-03,127.99,128.62,127.7,128.51,111.07,1997500\nBA,2014-07-07,128.1,129.5,127.77,129.09,111.57,3157000\nBA,2014-07-08,128.89,128.97,125.92,126.79,109.59,5724300\nBA,2014-07-09,128.31,128.32,125.91,126.79,109.59,8023900\nBA,2014-07-10,125.54,127.63,125.12,126.79,109.59,3936900\nBA,2014-07-11,127.18,128.24,126.36,128.09,110.71,3193100\nBA,2014-07-14,128.91,130.58,128.76,129.52,111.95,5267500\nBA,2014-07-15,130.31,130.31,128.34,129.1,111.58,4916100\nBA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800\nBA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900\nBA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300\nBA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700\nBA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200\nBA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300\nBA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200\nBA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nSO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200\nSO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500\nSO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100\nSO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500\nSO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500\nSO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100\nSO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700\nSO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500\nSO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300\nSO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100\nSO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500\nSO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200\nSO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300\nSO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800\nSO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100\nSO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100\nSO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700\nSO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100\nSO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300\nSO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600\nSO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000\nSO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200\nSO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nSO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200\nSO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300\nSO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nSO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400\nCSCO,2014-06-20,24.63,24.9,24.61,24.83,18.32,39707300\nCSCO,2014-06-23,24.81,24.9,24.65,24.7,18.22,18751100\nCSCO,2014-06-24,24.62,24.74,24.52,24.53,18.1,24302000\nCSCO,2014-06-25,24.55,24.78,24.41,24.72,18.24,22579500\nCSCO,2014-06-26,24.66,24.81,24.48,24.65,18.19,19134400\nCSCO,2014-06-27,24.6,24.78,24.48,24.7,18.22,34999300\nCSCO,2014-06-30,24.67,24.9,24.62,24.85,18.34,23992100\nCSCO,2014-07-01,24.99,25.11,24.77,25.08,18.51,34613200\nCSCO,2014-07-02,24.97,25.14,24.87,25.03,18.61,30197200\nCSCO,2014-07-03,25.15,25.25,25.13,25.19,18.73,19598800\nCSCO,2014-07-07,25.0,25.25,24.97,25.23,18.76,21293500\nCSCO,2014-07-08,25.21,25.31,25.06,25.07,18.64,34622900\nCSCO,2014-07-09,25.22,25.5,25.14,25.44,18.91,35610300\nCSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nJNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700\nJNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200\nJNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000\nJNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100\nJNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900\nJNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000\nJNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800\nJNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200\nJNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900\nJNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100\nJNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900\nJNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400\nJNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900\nJNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100\nJNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000\nJNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800\nJNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700\nJNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800\nJNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900\nJNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400\nJNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nJNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nJNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100\nJNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800\nJNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400\nJNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000\nJNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700\nJNJ,2014-08-13,101.15,101.95,101.15,101.74,78.6,4563700\nJNJ,2014-08-14,101.89,102.05,101.5,102.02,78.82,5239400\nJNJ,2014-08-15,102.21,102.44,100.8,101.17,78.16,6986000\nPEP,2014-06-20,90.14,90.24,89.1,89.1,67.81,5697000\nPEP,2014-06-23,89.2,89.26,87.74,88.39,67.27,4187700\nPEP,2014-06-24,88.23,88.57,87.84,88.05,67.01,4309700\nPEP,2014-06-25,87.98,88.72,87.9,88.58,67.41,3965300\nPEP,2014-06-26,89.09,89.14,87.99,88.61,67.43,3539300\nPEP,2014-06-27,88.44,88.92,88.36,88.76,67.55,3646100\nPEP,2014-06-30,88.46,89.5,88.35,89.34,67.99,4473400\nPEP,2014-07-01,89.12,89.28,88.83,89.13,67.83,3541000\nPEP,2014-07-02,89.29,89.69,89.01,89.67,68.24,2829600\nPEP,2014-07-03,89.9,90.14,89.53,90.02,68.51,2216800\nPEP,2014-07-07,89.61,89.94,89.48,89.86,68.38,2534500\nPEP,2014-07-08,90.06,90.08,89.48,89.73,68.29,3128700\nPEP,2014-07-09,89.9,90.1,89.62,89.77,68.32,2603300\nPEP,2014-07-10,89.23,90.22,89.15,90.1,68.57,3145600\nPEP,2014-07-11,89.93,90.21,89.45,89.85,68.38,3655300\nPEP,2014-07-14,90.2,91.39,90.07,91.08,69.31,4496100\nPEP,2014-07-15,90.31,90.95,90.18,90.34,68.75,3959100\nPEP,2014-07-16,90.63,90.88,90.06,90.5,68.87,5121600\nPEP,2014-07-17,90.15,90.67,89.97,89.99,68.48,2823800\nPEP,2014-07-18,90.13,90.28,89.69,90.09,68.56,5273200\nPEP,2014-07-21,89.62,90.14,89.38,89.91,68.42,3024100\nPEP,2014-07-22,89.61,89.64,89.01,89.17,67.86,5304400\nPEP,2014-07-23,91.26,93.09,90.76,90.82,69.12,10953700\nPEP,2014-07-24,91.62,92.34,91.36,91.91,69.94,5614700\nPEP,2014-07-25,91.98,92.15,91.29,91.55,69.67,2925000\nPEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900\nPEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600\nPEP,2014-07-30,90.49,90.55,88.72,88.91,67.66,4250200\nPEP,2014-07-31,88.24,88.91,88.07,88.1,67.05,4825900\nPEP,2014-08-01,87.71,88.93,87.46,88.11,67.05,3987700\nPEP,2014-08-04,88.33,89.72,88.13,89.69,68.26,6488900\nPEP,2014-08-05,89.38,89.68,88.89,89.2,67.88,7678800\nPEP,2014-08-06,88.43,90.76,88.43,90.51,68.88,6589900\nPEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600\nPEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900\nPEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nPEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900\nPEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600\nHON,2014-06-20,90.32,90.5,90.02,90.4,74.33,3253303\nHON,2014-06-23,90.19,90.42,89.57,89.87,73.9,2346834\nHON,2014-06-24,89.76,89.8,88.6,88.68,72.92,2993593\nHON,2014-06-25,88.37,89.13,88.27,88.86,73.07,2371483\nHON,2014-06-26,89.05,89.13,88.28,88.72,72.95,1797414\nHON,2014-06-27,88.26,88.99,88.2,88.91,73.11,2119954\nHON,2014-06-30,88.83,88.87,88.28,88.62,72.86,2469347\nHON,2014-07-01,88.94,90.4,88.74,90.18,74.15,4593707\nHON,2014-07-02,89.85,90.19,89.59,89.88,73.91,2371379\nHON,2014-07-03,90.36,90.75,90.27,90.46,74.38,1595814\nHON,2014-07-07,90.3,90.34,89.68,89.98,73.99,3056632\nHON,2014-07-08,89.91,90.11,89.48,89.82,73.85,2537211\nHON,2014-07-09,90.21,90.45,89.57,90.13,74.11,1975519\nHON,2014-07-10,89.13,90.13,88.92,89.88,73.91,2916812\nHON,2014-07-11,89.84,90.55,89.69,90.47,74.39,2660983\nHON,2014-07-14,90.92,91.39,90.66,91.28,75.05,3271449\nHON,2014-07-15,91.1,91.78,90.93,91.49,75.22,4222812\nHON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853\nHON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318\nHON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514\nHON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396\nHON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567\nHON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nBRK-A,2014-06-20,191721.0,191860.0,189789.0,190500.0,190500.0,400\nBRK-A,2014-06-23,190215.0,190461.0,189477.0,189900.0,189900.0,300\nBRK-A,2014-06-24,189889.0,191000.0,189624.0,190171.0,190171.0,300\nBRK-A,2014-06-25,190000.0,190983.0,189733.0,190660.0,190660.0,200\nBRK-A,2014-06-26,190849.0,190849.0,189232.0,190576.0,190576.0,300\nBRK-A,2014-06-27,190400.0,191059.0,190050.0,190559.0,190559.0,100\nBRK-A,2014-06-30,190200.0,190604.0,189799.0,189900.0,189900.0,100\nBRK-A,2014-07-01,190100.0,191405.0,190100.0,190500.0,190500.0,200\nBRK-A,2014-07-02,190800.0,191508.0,190333.0,191499.0,191499.0,200\nBRK-A,2014-07-03,191940.0,193649.0,190900.0,193600.0,193600.0,200\nBRK-A,2014-07-07,193333.0,193597.0,192333.0,193000.0,193000.0,200\nBRK-A,2014-07-08,192560.0,193555.0,192295.0,192400.0,192400.0,300\nBRK-A,2014-07-09,192617.0,193249.0,192502.0,193040.0,193040.0,200\nBRK-A,2014-07-10,191911.0,193015.0,191799.0,192500.0,192500.0,200\nBRK-A,2014-07-11,192220.0,193006.0,191945.0,192900.0,192900.0,100\nBRK-A,2014-07-14,193503.0,193860.0,193030.0,193380.0,193380.0,200\nBRK-A,2014-07-15,193480.0,193750.0,192000.0,192776.0,192776.0,200\nBRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100\nBRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200\nBRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200\nBRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100\nBRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200\nBRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nCMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600\nCMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800\nCMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800\nCMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600\nCMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200\nCMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800\nCMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800\nCMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400\nCMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800\nCMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800\nCMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800\nCMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400\nCMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nSRE,2014-06-20,52.53,52.55,51.95,51.98,29.08,2464000\nSRE,2014-06-23,52.09,52.22,51.67,51.84,29.0,1088800\nSRE,2014-06-24,51.9,52.24,51.78,52.08,29.13,1731000\nSRE,2014-06-25,52.0,52.49,51.97,52.36,29.29,1279400\nSRE,2014-06-26,52.26,52.35,52.02,52.26,29.24,1294600\nSRE,2014-06-27,51.75,52.18,51.39,52.01,29.47,2065400\nSRE,2014-06-30,51.87,52.4,51.76,52.35,29.66,2091600\nSRE,2014-07-01,52.26,52.3,51.72,51.75,29.32,1568400\nSRE,2014-07-02,51.65,51.67,50.88,51.08,28.94,1695400\nSRE,2014-07-03,50.92,50.93,50.22,50.37,28.54,1550000\nSRE,2014-07-07,50.51,50.79,50.29,50.73,28.74,2519400\nSRE,2014-07-08,50.65,51.19,50.65,50.99,28.89,2234800\nSRE,2014-07-09,50.98,51.26,50.51,51.12,28.96,2270400\nSRE,2014-07-10,50.96,51.4,50.96,51.22,29.02,1181600\nSRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600\nSRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200\nSRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nMA,2014-06-20,74.53,75.01,73.48,73.81,69.49,9339300\nMA,2014-06-23,73.59,74.3,73.2,74.14,69.8,4899900\nMA,2014-06-24,74.09,74.79,72.55,72.7,68.45,5943800\nMA,2014-06-25,72.56,73.55,72.54,73.04,68.77,3813600\nMA,2014-06-26,73.26,73.28,72.56,72.77,68.51,4085000\nMA,2014-06-27,72.52,73.61,72.45,73.4,69.11,12447500\nMA,2014-06-30,73.24,73.88,73.06,73.47,69.17,4737000\nMA,2014-07-01,74.2,75.91,74.14,75.53,71.11,6330900\nMA,2014-07-02,74.86,76.39,74.86,76.2,71.74,3973700\nMA,2014-07-03,76.6,76.9,76.35,76.74,72.25,3213400\nMA,2014-07-07,76.44,76.64,75.94,76.18,71.83,3591100\nMA,2014-07-08,76.11,76.15,75.13,75.69,71.37,3903600\nMA,2014-07-09,75.87,76.67,75.6,76.63,72.25,3337000\nMA,2014-07-10,75.65,75.96,74.75,75.47,71.16,3318000\nMA,2014-07-11,75.54,75.85,75.26,75.83,71.5,2759000\nMA,2014-07-14,76.44,77.71,76.04,77.33,72.91,5585800\nMA,2014-07-15,77.99,79.22,77.86,78.32,73.85,7508400\nMA,2014-07-16,78.65,78.69,77.95,78.31,73.84,3623200\nMA,2014-07-17,77.31,77.87,76.25,76.39,72.03,5467000\nMA,2014-07-18,76.75,77.65,76.45,77.5,73.07,3485700\nMA,2014-07-21,77.11,77.44,76.59,77.35,72.93,3101300\nMA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200\nMA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800\nMA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600\nMA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200\nMA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100\nMA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200\nMA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200\nMA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700\nMA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500\nMA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000\nMA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000\nMA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900\nMA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000\nMA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nHD,2014-06-20,80.69,80.8,79.86,80.17,64.4,13661000\nHD,2014-06-23,80.16,80.8,79.97,80.64,64.77,4920400\nHD,2014-06-24,80.38,80.83,79.83,80.43,64.61,5579300\nHD,2014-06-25,80.36,80.61,80.12,80.53,64.69,4486300\nHD,2014-06-26,80.45,80.97,80.12,80.75,64.86,5165200\nHD,2014-06-27,80.65,81.47,80.63,81.13,65.17,5011000\nHD,2014-06-30,81.02,81.23,80.48,80.96,65.03,5045300\nHD,2014-07-01,81.32,81.97,81.22,81.82,65.72,5234600\nHD,2014-07-02,81.84,82.18,81.62,81.98,65.85,4185700\nHD,2014-07-03,82.07,82.35,81.8,82.05,65.91,2764000\nHD,2014-07-07,81.73,82.09,81.14,81.42,65.4,6071000\nHD,2014-07-08,81.42,81.53,80.55,80.76,64.87,7322900\nHD,2014-07-09,81.11,81.23,80.18,80.73,64.85,6980600\nHD,2014-07-10,79.05,79.58,77.95,79.4,63.78,11530900\nHD,2014-07-11,79.59,79.9,79.21,79.61,63.95,4746400\nHD,2014-07-14,79.92,80.06,79.19,79.46,63.83,7657200\nHD,2014-07-15,79.5,80.06,79.42,79.86,64.15,6051900\nHD,2014-07-16,80.04,80.24,79.38,79.66,63.99,9033700\nHD,2014-07-17,79.45,79.88,79.23,79.55,63.9,7697300\nHD,2014-07-18,79.8,80.28,79.45,80.08,64.33,5323200\nHD,2014-07-21,80.01,80.03,79.53,79.71,64.03,4112800\nHD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100\nHD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200\nHD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600\nHD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100\nHD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nHD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300\nHD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nV,2014-06-20,52.88,53.03,52.28,52.37,49.02,18358800\nV,2014-06-23,52.25,52.45,52.04,52.37,49.01,14765200\nV,2014-06-24,52.32,52.65,51.85,51.95,48.62,13089600\nV,2014-06-25,51.83,52.62,51.83,52.26,48.92,8244800\nV,2014-06-26,52.46,52.47,51.89,52.24,48.89,8580400\nV,2014-06-27,52.03,52.47,51.97,52.32,48.97,12961200\nV,2014-06-30,52.17,52.94,52.12,52.68,49.3,9961600\nV,2014-07-01,52.99,53.84,52.96,53.56,50.13,10993600\nV,2014-07-02,53.72,53.87,53.56,53.71,50.27,5768800\nV,2014-07-03,53.83,54.25,53.78,54.13,50.66,5571600\nV,2014-07-07,54.11,54.39,53.91,54.19,50.71,6612400\nV,2014-07-08,54.19,54.22,53.29,53.81,50.37,12149200\nV,2014-07-09,53.88,54.07,53.63,54.04,50.58,5177200\nV,2014-07-10,53.45,54.22,53.17,53.88,50.43,8536800\nV,2014-07-11,53.99,54.26,53.59,54.25,50.78,5696800\nV,2014-07-14,54.69,55.59,54.41,55.26,51.72,13716400\nV,2014-07-15,55.42,56.19,55.22,55.45,51.89,10900800\nV,2014-07-16,55.74,55.79,55.27,55.67,52.1,8853200\nV,2014-07-17,55.49,55.5,54.46,54.47,50.98,9806000\nV,2014-07-18,54.79,55.47,54.73,55.05,51.52,11068000\nV,2014-07-21,54.88,55.03,54.63,54.8,51.29,6168400\nV,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200\nV,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nMMM,2014-06-20,144.54,145.3,144.2,145.16,106.01,4204600\nMMM,2014-06-23,145.1,145.3,144.01,144.09,105.23,1390200\nMMM,2014-06-24,143.71,144.62,143.05,143.09,104.5,1404500\nMMM,2014-06-25,143.0,144.38,142.88,143.65,104.91,1321800\nMMM,2014-06-26,143.75,143.99,142.56,143.73,104.97,1490900\nMMM,2014-06-27,143.17,144.07,143.06,143.69,104.94,1981800\nMMM,2014-06-30,143.92,143.93,143.06,143.24,104.61,1878400\nMMM,2014-07-01,143.41,144.82,143.38,144.56,105.57,1767600\nMMM,2014-07-02,144.23,145.3,143.56,145.23,106.06,1621300\nMMM,2014-07-03,145.25,145.73,145.0,145.41,106.19,1142200\nMMM,2014-07-07,145.48,145.58,144.5,144.91,105.83,1257900\nMMM,2014-07-08,145.22,145.4,144.48,144.56,105.57,1596700\nMMM,2014-07-09,144.78,145.04,144.03,144.68,105.66,1521800\nMMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100\nMMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900\nMMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600\nMMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nINTC,2014-06-20,30.07,30.2,30.03,30.2,23.17,39826400\nINTC,2014-06-23,30.1,30.31,29.85,30.23,23.2,26528900\nINTC,2014-06-24,30.16,30.83,30.09,30.5,23.4,53397600\nINTC,2014-06-25,30.48,31.0,30.45,30.88,23.7,44293300\nINTC,2014-06-26,30.81,30.9,30.61,30.78,23.62,26722300\nINTC,2014-06-27,30.87,31.0,30.7,30.93,23.73,30776300\nINTC,2014-06-30,30.87,31.0,30.66,30.9,23.71,21558400\nINTC,2014-07-01,30.99,31.09,30.87,30.98,23.77,28240000\nINTC,2014-07-02,30.99,31.05,30.8,30.98,23.77,16831200\nINTC,2014-07-03,31.08,31.36,31.02,31.14,23.89,20437600\nINTC,2014-07-07,31.09,31.2,30.92,31.03,23.81,22233400\nINTC,2014-07-08,31.0,31.08,30.7,30.79,23.63,37608700\nINTC,2014-07-09,30.84,30.98,30.69,30.89,23.7,28302400\nINTC,2014-07-10,30.6,31.33,30.44,31.26,23.99,32455100\nINTC,2014-07-11,31.26,31.45,31.04,31.25,23.98,20045000\nINTC,2014-07-14,31.41,31.58,31.34,31.49,24.16,24244600\nINTC,2014-07-15,31.58,31.8,31.16,31.71,24.33,61006100\nINTC,2014-07-16,33.31,34.74,33.21,34.65,26.59,135834600\nINTC,2014-07-17,34.2,34.36,33.63,33.7,25.86,70591100\nINTC,2014-07-18,33.8,33.84,33.39,33.7,25.86,46528800\nINTC,2014-07-21,33.55,34.23,33.54,34.06,26.14,32097200\nINTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100\nINTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000\nINTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400\nINTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000\nINTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nBAC,2014-06-20,15.63,15.63,15.44,15.45,12.79,54765300\nBAC,2014-06-23,15.47,15.65,15.38,15.64,12.94,58492200\nBAC,2014-06-24,15.56,15.7,15.44,15.49,12.82,73262500\nBAC,2014-06-25,15.45,15.49,15.28,15.47,12.8,71766400\nBAC,2014-06-26,15.44,15.53,15.27,15.41,12.75,68519600\nBAC,2014-06-27,15.38,15.42,15.31,15.33,12.69,58149200\nBAC,2014-06-30,15.31,15.45,15.29,15.37,12.72,47274500\nBAC,2014-07-01,15.38,15.65,15.38,15.6,12.91,74193500\nBAC,2014-07-02,15.78,16.03,15.76,15.85,13.12,87685800\nBAC,2014-07-03,16.07,16.23,16.0,16.03,13.27,70582300\nBAC,2014-07-07,15.99,16.0,15.83,15.94,13.19,62437100\nBAC,2014-07-08,15.82,15.83,15.52,15.58,12.89,73343400\nBAC,2014-07-09,15.62,15.69,15.54,15.6,12.91,46415800\nBAC,2014-07-10,15.33,15.53,15.25,15.44,12.78,61458500\nBAC,2014-07-11,15.39,15.43,15.3,15.38,12.73,56849400\nBAC,2014-07-14,15.62,15.67,15.52,15.57,12.89,59181700\nBAC,2014-07-15,15.75,15.85,15.66,15.81,13.08,99946700\nBAC,2014-07-16,15.66,15.66,15.43,15.51,12.84,123711700\nBAC,2014-07-17,15.45,15.48,15.13,15.2,12.58,114839900\nBAC,2014-07-18,15.27,15.5,15.25,15.49,12.82,74859200\nBAC,2014-07-21,15.42,15.55,15.36,15.52,12.84,61802200\nBAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100\nBAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300\nBAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800\nBAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200\nBAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000\nBAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500\nBAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100\nBAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300\nBAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nBAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nTSM,2014-06-20,21.48,21.5,21.14,21.15,15.87,8450400\nTSM,2014-06-23,21.02,21.02,20.83,20.85,15.65,6105200\nTSM,2014-06-24,21.06,21.15,20.75,20.78,15.59,8122200\nTSM,2014-06-25,20.88,21.06,20.48,21.03,15.78,5486200\nTSM,2014-06-26,21.06,21.15,20.91,21.02,15.77,5177100\nTSM,2014-06-27,21.18,21.3,21.12,21.28,15.97,5816000\nTSM,2014-06-30,21.35,21.45,21.27,21.39,16.05,6491200\nTSM,2014-07-01,21.67,21.98,21.67,21.97,16.49,8655700\nTSM,2014-07-02,22.36,22.63,22.26,22.38,16.79,10574100\nTSM,2014-07-03,22.58,22.71,22.51,22.71,17.04,4317800\nTSM,2014-07-07,22.82,22.88,22.62,22.67,17.01,12390700\nTSM,2014-07-08,22.61,22.68,22.46,22.57,16.94,10319000\nTSM,2014-07-09,22.45,22.49,22.33,22.42,16.82,12353400\nTSM,2014-07-10,22.21,22.95,22.2,22.95,17.22,14431800\nTSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000\nTSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800\nTSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800\nTSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000\nTSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200\nTSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400\nTSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900\nTSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800\nTSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nTSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300\nTSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nTSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300\nTSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900\nTSM,2014-08-06,19.96,20.11,19.89,20.04,15.38,9394300\nTSM,2014-08-07,20.1,20.24,19.87,19.91,15.28,8653500\nTSM,2014-08-08,19.97,20.03,19.72,19.79,15.18,19783100\nTSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400\nTSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800\nTSM,2014-08-13,20.33,20.45,20.27,20.33,15.6,11932500\nTSM,2014-08-14,20.55,20.6,20.46,20.53,15.75,6287000\nTSM,2014-08-15,20.55,20.55,20.3,20.45,15.69,7212400\nPM,2014-06-20,91.39,91.63,90.78,91.14,55.47,9003100\nPM,2014-06-23,91.15,91.24,90.27,90.43,55.04,5492400\nPM,2014-06-24,89.12,89.94,88.73,89.37,54.96,5337600\nPM,2014-06-25,89.3,89.3,88.28,88.89,54.67,4663400\nPM,2014-06-26,86.8,86.91,85.98,86.49,53.19,10749000\nPM,2014-06-27,86.17,86.17,84.05,84.85,52.18,16140800\nPM,2014-06-30,84.63,84.9,84.16,84.31,51.85,8020400\nPM,2014-07-01,84.35,84.54,83.87,84.21,51.79,6615400\nPM,2014-07-02,84.21,85.1,83.83,84.86,52.19,4335400\nPM,2014-07-03,84.76,86.09,84.73,85.69,52.7,3562500\nPM,2014-07-07,85.58,86.45,85.46,86.08,52.94,4229900\nPM,2014-07-08,86.13,86.66,85.94,86.29,53.07,3726100\nPM,2014-07-09,86.51,86.85,85.82,86.03,52.91,3188000\nPM,2014-07-10,85.61,86.04,84.88,84.9,52.21,5465500\nPM,2014-07-11,85.6,86.08,84.84,85.41,52.53,4861300\nPM,2014-07-14,85.92,86.26,85.75,85.95,52.86,3470200\nPM,2014-07-15,85.57,85.61,84.48,84.59,52.02,5770400\nPM,2014-07-16,84.99,85.55,84.49,84.7,52.09,6244300\nPM,2014-07-17,84.58,86.65,84.52,84.55,52.0,5932700\nPM,2014-07-18,85.01,86.15,84.9,86.02,52.9,4563900\nPM,2014-07-21,85.29,85.78,85.2,85.57,52.63,3273300\nPM,2014-07-22,85.66,85.89,85.26,85.38,52.51,2741900\nPM,2014-07-23,85.53,85.73,84.97,85.08,52.32,2750300\nPM,2014-07-24,85.29,85.78,85.25,85.54,52.61,3703000\nPM,2014-07-25,85.32,85.53,84.57,84.85,52.18,2715100\nPM,2014-07-28,84.98,84.98,84.1,84.48,51.95,3053900\nPM,2014-07-29,84.5,85.38,84.5,84.65,52.06,2677200\nPM,2014-07-30,84.72,85.07,83.14,83.19,51.16,4670900\nPM,2014-07-31,82.96,82.99,82.0,82.01,50.44,4633400\nPM,2014-08-01,82.0,82.59,81.72,81.9,50.37,3956500\nPM,2014-08-04,81.8,82.33,81.5,82.13,50.51,3293400\nPM,2014-08-05,81.85,82.26,81.19,81.58,50.17,3710200\nPM,2014-08-06,81.59,83.95,81.59,83.48,51.34,5053700\nPM,2014-08-07,83.55,83.9,82.38,82.71,50.87,4445100\nPM,2014-08-08,82.8,83.95,82.6,83.84,51.56,3809400\nPM,2014-08-11,83.97,84.96,83.75,84.35,51.87,3414500\nPM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300\nPM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600\nPM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900\nPM,2014-08-15,85.1,85.17,83.82,84.5,51.97,4226900\nUPS,2014-06-20,102.42,102.83,102.34,102.5,76.39,3193900\nUPS,2014-06-23,102.73,102.88,101.64,102.46,76.36,1768300\nUPS,2014-06-24,102.12,102.79,101.71,101.73,75.82,1685000\nUPS,2014-06-25,101.68,102.57,101.51,102.41,76.33,1575500\nUPS,2014-06-26,102.29,102.75,101.63,102.64,76.5,1557900\nUPS,2014-06-27,102.56,102.9,102.3,102.71,76.55,2370200\nUPS,2014-06-30,102.56,102.89,102.13,102.66,76.51,2069400\nUPS,2014-07-01,103.4,103.5,102.65,102.85,76.66,1496700\nUPS,2014-07-02,102.7,103.56,102.7,103.55,77.18,2175100\nUPS,2014-07-03,103.72,103.96,103.55,103.88,77.42,1269200\nUPS,2014-07-07,103.94,103.95,102.95,103.24,76.95,1700200\nUPS,2014-07-08,103.12,103.12,102.07,102.9,76.69,2299300\nUPS,2014-07-09,103.28,103.32,102.52,102.98,76.75,1188800\nUPS,2014-07-10,102.16,102.45,101.94,102.09,76.09,1597300\nUPS,2014-07-11,102.11,102.9,102.05,102.53,76.42,1559100\nUPS,2014-07-14,102.9,103.72,102.84,103.45,77.1,2054900\nUPS,2014-07-15,103.47,104.37,103.23,104.29,77.73,2201800\nUPS,2014-07-16,104.45,105.09,104.25,104.52,77.9,2309200\nUPS,2014-07-17,103.98,104.23,102.53,102.65,76.51,2842600\nUPS,2014-07-18,102.99,103.82,102.84,103.82,77.38,1943700\nUPS,2014-07-21,103.55,104.47,103.4,104.06,77.56,1766800\nUPS,2014-07-22,104.27,105.04,104.21,104.48,77.87,1471600\nUPS,2014-07-23,104.53,104.79,104.26,104.34,77.77,1138300\nUPS,2014-07-24,104.2,104.56,103.85,104.09,77.58,1274500\nUPS,2014-07-25,103.76,104.25,103.44,103.57,77.19,1192100\nUPS,2014-07-28,103.41,103.44,102.0,102.66,76.51,2521000\nUPS,2014-07-29,99.58,99.75,98.85,98.86,73.68,8905800\nUPS,2014-07-30,99.25,99.76,98.19,99.35,74.05,3948900\nUPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400\nUPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700\nUPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900\nUPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200\nUPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300\nUPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000\nUPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nUPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800\nUPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\nUPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500\nWFC,2014-06-20,52.38,52.91,52.27,52.89,40.17,29836500\nWFC,2014-06-23,52.7,53.05,52.53,52.98,40.24,13122500\nWFC,2014-06-24,52.93,52.99,52.42,52.49,39.87,11226300\nWFC,2014-06-25,52.29,52.75,52.07,52.6,39.95,12815300\nWFC,2014-06-26,52.62,52.66,52.0,52.37,39.78,12545900\nWFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500\nWFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600\nWFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600\nWFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000\nWFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500\nWFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800\nWFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100\nWFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300\nWFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900\nWFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900\nWFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400\nWFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100\nWFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400\nWFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000\nWFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400\nWFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900\nWFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800\nWFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000\nWFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600\nWFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200\nWFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000\nWFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800\nWFC,2014-07-30,51.73,52.3,51.69,52.1,39.57,11439600\nWFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900\nWFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700\nWFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100\nWFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000\nWFC,2014-08-06,49.87,50.52,49.83,50.06,38.29,15271500\nWFC,2014-08-07,50.34,50.41,49.6,49.7,38.02,14109100\nWFC,2014-08-08,49.73,50.04,49.47,50.0,38.25,14563200\nWFC,2014-08-11,50.08,50.25,49.78,49.89,38.16,14666400\nWFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900\nWFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100\nWFC,2014-08-14,50.11,50.49,50.06,50.38,38.54,11904300\nWFC,2014-08-15,50.5,50.62,49.87,50.21,38.41,13297200\nLMT,2014-06-20,163.75,165.7,163.75,165.4,127.83,1862900\nLMT,2014-06-23,165.27,165.81,163.32,163.95,126.71,829500\nLMT,2014-06-24,163.28,164.5,162.46,162.51,125.6,812500\nLMT,2014-06-25,162.65,162.91,161.44,162.45,125.55,988400\nLMT,2014-06-26,162.81,162.81,160.51,162.05,125.24,988400\nLMT,2014-06-27,162.28,162.93,161.86,162.7,125.75,1102200\nLMT,2014-06-30,162.76,162.83,160.36,160.73,124.22,1234500\nLMT,2014-07-01,160.04,161.77,158.59,160.64,124.15,1358200\nLMT,2014-07-02,160.77,160.88,158.2,158.98,122.87,1309800\nLMT,2014-07-03,159.8,160.38,159.11,159.9,123.58,687200\nLMT,2014-07-07,159.25,159.71,157.71,158.3,122.35,1164700\nLMT,2014-07-08,158.44,158.44,156.96,157.21,121.5,970900\nLMT,2014-07-09,158.12,158.73,157.43,157.93,122.06,827400\nLMT,2014-07-10,156.23,159.04,156.23,158.18,122.25,815700\nLMT,2014-07-11,158.13,160.62,157.93,160.31,123.9,1073600\nLMT,2014-07-14,160.78,161.98,160.5,161.81,125.06,1045100\nLMT,2014-07-15,161.73,163.49,161.47,162.62,125.68,1312000\nLMT,2014-07-16,163.08,163.46,161.15,161.55,124.86,947800\nLMT,2014-07-17,161.11,163.2,160.56,161.33,124.69,1190600\nLMT,2014-07-18,161.82,162.54,161.06,162.49,125.58,1074700\nLMT,2014-07-21,162.0,163.67,161.19,162.98,125.96,1201200\nLMT,2014-07-22,164.5,168.18,164.39,167.87,129.74,2174500\nLMT,2014-07-23,167.76,169.21,167.22,168.1,129.92,1808500\nLMT,2014-07-24,168.53,170.12,167.82,169.97,131.36,1617600\nLMT,2014-07-25,169.33,170.69,169.19,170.04,131.42,2112300\nLMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600\nLMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100\nLMT,2014-07-30,170.24,171.36,168.84,170.18,131.53,1077200\nLMT,2014-07-31,169.08,169.24,166.97,166.97,129.05,1935900\nLMT,2014-08-01,166.72,168.77,166.19,167.12,129.16,1535900\nLMT,2014-08-04,167.56,168.58,167.03,168.29,130.07,1196400\nLMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900\nLMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000\nLMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100\nLMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nCODI,2014-06-20,17.7,17.7,17.27,17.28,8.33,209200\nCODI,2014-06-23,17.33,17.51,17.19,17.37,8.37,170300\nCODI,2014-06-24,17.32,17.74,17.32,17.71,8.54,145100\nCODI,2014-06-25,17.69,17.82,17.53,17.8,8.58,75900\nCODI,2014-06-26,17.86,17.94,17.7,17.94,8.65,62800\nCODI,2014-06-27,17.88,17.99,17.81,17.99,8.67,125600\nCODI,2014-06-30,17.96,18.15,17.95,18.15,8.75,74200\nCODI,2014-07-01,18.14,18.28,18.12,18.23,8.79,68600\nCODI,2014-07-02,18.17,18.33,18.14,18.17,8.76,118100\nCODI,2014-07-03,18.27,18.35,18.1,18.21,8.78,27300\nCODI,2014-07-07,18.21,18.23,18.03,18.16,8.75,60200\nCODI,2014-07-08,18.15,18.28,18.01,18.27,8.81,48700\nCODI,2014-07-09,18.27,18.48,18.2,18.44,8.89,69200\nCODI,2014-07-10,18.24,18.45,18.24,18.43,8.88,88100\nCODI,2014-07-11,18.45,18.54,18.4,18.52,8.93,65600\nCODI,2014-07-14,18.56,18.8,18.56,18.74,9.03,90700\nCODI,2014-07-15,18.74,18.75,18.5,18.59,8.96,104400\nCODI,2014-07-16,18.63,18.69,18.55,18.65,8.99,96400\nCODI,2014-07-17,18.64,18.7,18.43,18.48,8.91,97100\nCODI,2014-07-18,18.47,18.59,18.4,18.51,8.92,120900\nCODI,2014-07-21,17.91,18.47,17.85,18.29,8.99,132800\nCODI,2014-07-22,18.3,18.35,18.2,18.27,8.98,59400\nCODI,2014-07-23,18.35,18.35,18.15,18.17,8.93,44600\nCODI,2014-07-24,18.15,18.18,18.01,18.08,8.89,54300\nCODI,2014-07-25,18.15,18.15,18.04,18.11,8.9,70400\nCODI,2014-07-28,18.06,18.25,17.66,17.87,8.78,147000\nCODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700\nCODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200\nCODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100\nCODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500\nCODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nCODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000\nCODI,2014-08-08,17.35,17.6,17.35,17.55,8.63,38100\nCODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700\nCODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nBUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700\nBUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600\nBUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700\nBUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400\nBUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300\nBUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900\nBUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000\nBUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700\nBUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200\nBUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100\nBUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400\nBUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000\nBUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100\nBUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600\nBUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000\nBUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300\nBUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300\nBUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100\nBUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200\nBUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800\nBUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000\nBUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900\nBUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nBUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300\nBUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500\nBUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-09-17. Kindly confirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nDUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700\nDUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100\nDUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800\nDUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nDUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nCAT,2014-07-22,110.84,111.28,109.8,110.06,84.6,2879400\nCAT,2014-07-23,109.79,109.98,108.21,108.38,83.31,4471400\nCAT,2014-07-24,105.6,106.23,104.09,105.04,80.74,8690300\nCAT,2014-07-25,104.14,105.35,104.1,104.85,80.6,4126200\nCAT,2014-07-28,104.78,104.9,103.17,104.15,80.06,4474300\nCAT,2014-07-29,105.0,106.44,104.69,104.69,80.48,7947100\nCAT,2014-07-30,105.08,105.32,103.03,103.38,79.47,5856900\nCAT,2014-07-31,102.24,102.69,100.74,100.75,77.45,6711400\nCAT,2014-08-01,100.52,100.85,99.11,100.52,77.27,6011900\nCAT,2014-08-04,100.36,102.05,100.1,101.81,78.26,5183900\nCAT,2014-08-05,101.11,102.47,100.94,101.5,78.02,5685400\nCAT,2014-08-06,100.76,101.85,100.61,101.49,78.02,5526900\nCAT,2014-08-07,102.66,103.47,101.88,101.94,78.36,5752800\nCAT,2014-08-08,102.01,103.44,101.78,103.28,79.39,4690200\nCAT,2014-08-11,104.61,104.85,103.93,104.5,80.33,5197900\nCAT,2014-08-12,104.59,105.16,104.13,104.33,80.2,4200900\nCAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900\nCAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800\nCAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200\nCAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600\nCAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nDHR,2014-07-22,50.66,51.24,50.66,50.95,48.26,8009000\nDHR,2014-07-23,51.08,51.15,50.68,50.82,48.14,5403657\nDHR,2014-07-24,50.89,51.21,50.58,51.06,48.37,4926509\nDHR,2014-07-25,50.81,51.04,50.74,50.87,48.19,2927458\nDHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nDHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832\nDHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655\nDHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nUL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900\nUL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900\nUL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nUL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200\nUL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700\nUL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200\nUL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100\nUL,2014-08-12,42.97,43.11,42.89,43.05,31.65,695700\nUL,2014-08-13,43.09,43.18,42.98,43.18,31.75,725600\nUL,2014-08-14,43.39,43.43,43.19,43.34,31.87,883000\nUL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nSPLP,2014-07-22,16.59,16.64,16.44,16.59,16.43,4200\nSPLP,2014-07-23,16.59,16.63,16.5,16.52,16.36,5000\nSPLP,2014-07-24,16.54,16.63,16.54,16.54,16.38,3200\nSPLP,2014-07-25,16.34,16.56,16.34,16.45,16.29,6100\nSPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800\nSPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400\nSPLP,2014-07-30,16.6,16.64,16.43,16.62,16.46,2500\nSPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700\nSPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000\nSPLP,2014-08-04,16.49,16.49,16.49,16.49,16.33,100\nSPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700\nSPLP,2014-08-06,16.3,16.3,16.3,16.3,16.14,100\nSPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500\nSPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500\nSPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nSPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900\nSPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400\nSPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500\nSPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600\nSPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nV,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200\nV,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nCVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nCVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000\nCVX,2014-08-15,126.42,126.79,125.68,126.1,85.04,5754300\nCVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000\nCVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nCVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800\nCVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600\nCVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800\nCVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600\nCVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600\nCVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600\nCVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200\nMDT,2014-07-22,62.6,63.11,62.48,62.71,50.43,8613600\nMDT,2014-07-23,62.75,63.57,62.52,63.37,50.96,8823000\nMDT,2014-07-24,63.62,63.97,63.21,63.28,50.89,9664700\nMDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nCHTR,2014-07-22,163.81,165.2,162.59,162.69,162.69,882500\nCHTR,2014-07-23,162.5,164.09,162.06,163.13,163.13,949000\nCHTR,2014-07-24,163.61,164.46,162.76,163.86,163.86,554600\nCHTR,2014-07-25,163.79,164.0,162.03,162.35,162.35,514800\nCHTR,2014-07-28,162.73,163.45,161.18,161.48,161.48,579500\nCHTR,2014-07-29,162.25,167.3,161.59,162.06,162.06,1566000\nCHTR,2014-07-30,162.16,163.54,160.64,161.77,161.77,912200\nCHTR,2014-07-31,161.3,161.48,151.59,154.52,154.52,2800200\nCHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200\nCHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300\nCHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400\nCHTR,2014-08-06,153.91,155.89,153.0,153.76,153.76,616500\nCHTR,2014-08-07,154.45,156.43,151.29,151.4,151.4,559000\nCHTR,2014-08-08,151.79,152.59,151.0,152.04,152.04,924200\nCHTR,2014-08-11,152.16,153.74,151.73,152.43,152.43,659600\nCHTR,2014-08-12,152.41,153.98,151.71,152.71,152.71,683100\nCHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700\nCHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800\nCHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900\nCHTR,2014-08-18,155.99,158.03,155.22,157.41,157.41,1120300\nCHTR,2014-08-19,157.52,158.21,155.6,156.15,156.15,555400\nCHTR,2014-08-20,155.51,158.08,154.81,155.77,155.77,523000\nCHTR,2014-08-21,156.24,156.83,155.47,156.75,156.75,413800\nCHTR,2014-08-22,157.03,159.2,155.01,155.43,155.43,315700\nCHTR,2014-08-25,155.8,156.17,154.47,155.06,155.06,299700\nCHTR,2014-08-26,155.5,155.58,154.54,155.27,155.27,369200\nCHTR,2014-08-27,155.11,158.05,155.09,156.83,156.83,698900\nCHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500\nCHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800\nCHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000\nCHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200\nCHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300\nCHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200\nCHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500\nCHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700\nCHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900\nCHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800\nCHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700\nCHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500\nCHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600\nNEE,2014-07-22,24.71,24.77,24.58,24.59,19.31,5530400\nNEE,2014-07-23,24.61,24.72,24.54,24.62,19.34,5868800\nNEE,2014-07-24,24.67,24.77,24.6,24.68,19.39,4232400\nNEE,2014-07-25,24.64,24.76,24.58,24.61,19.33,5140000\nNEE,2014-07-28,24.62,24.94,24.52,24.89,19.56,6572000\nNEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000\nNEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nHD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100\nHD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200\nHD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600\nHD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100\nHD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nHD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300\nHD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nJNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nJNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100\nJNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800\nJNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400\nJNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000\nJNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700\nJNJ,2014-08-13,101.15,101.95,101.15,101.74,78.6,4563700\nJNJ,2014-08-14,101.89,102.05,101.5,102.02,78.82,5239400\nJNJ,2014-08-15,102.21,102.44,100.8,101.17,78.16,6986000\nJNJ,2014-08-18,101.92,102.72,101.75,102.7,79.34,5979500\nJNJ,2014-08-19,102.73,102.96,102.02,102.96,79.54,5670000\nJNJ,2014-08-20,102.87,103.3,102.7,103.21,79.73,5183000\nJNJ,2014-08-21,103.33,104.42,103.33,104.19,80.49,8357600\nJNJ,2014-08-22,103.63,104.03,102.97,103.1,80.19,5076300\nJNJ,2014-08-25,103.65,103.81,103.09,103.23,80.29,3678200\nJNJ,2014-08-26,103.47,103.72,103.17,103.44,80.45,3512400\nJNJ,2014-08-27,103.6,103.72,102.91,103.22,80.28,4786100\nJNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200\nJNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800\nJNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800\nJNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800\nJNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700\nJNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400\nJNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300\nJNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400\nJNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200\nJNJ,2014-09-11,104.78,104.89,104.1,104.55,81.32,4834100\nJNJ,2014-09-12,104.54,104.81,103.96,104.58,81.34,5929200\nJNJ,2014-09-15,104.59,104.91,104.35,104.72,81.45,4525500\nJNJ,2014-09-16,104.49,105.94,104.3,105.88,82.35,6081400\nC,2014-07-22,49.6,49.83,49.38,49.6,39.37,13125500\nC,2014-07-23,49.61,50.59,49.36,50.18,39.83,20099200\nC,2014-07-24,50.22,50.47,49.96,50.09,39.75,13282600\nC,2014-07-25,49.99,50.2,49.94,50.03,39.71,10082900\nC,2014-07-28,49.95,50.08,49.54,49.7,39.44,12070400\nC,2014-07-29,49.73,49.87,49.42,49.42,39.22,13165800\nC,2014-07-30,49.67,50.27,49.63,50.0,39.68,15327600\nC,2014-07-31,49.56,49.92,48.91,48.91,38.83,23550900\nC,2014-08-01,48.59,49.03,47.9,48.1,38.18,21822700\nC,2014-08-04,48.45,48.5,48.06,48.34,38.37,14277000\nC,2014-08-05,48.26,48.49,47.65,47.89,38.02,15912700\nC,2014-08-06,47.75,48.53,47.75,48.14,38.21,13038300\nC,2014-08-07,48.5,48.63,47.89,48.06,38.15,12377000\nC,2014-08-08,48.06,48.5,47.78,48.45,38.46,12001500\nC,2014-08-11,48.55,48.6,48.23,48.39,38.41,9130300\nC,2014-08-12,48.21,48.68,48.05,48.44,38.45,9238600\nC,2014-08-13,48.62,48.89,48.53,48.75,38.7,8602600\nC,2014-08-14,48.83,49.15,48.74,49.13,39.0,9693100\nC,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300\nC,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700\nC,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nXOM,2014-07-22,103.64,104.19,103.5,103.54,68.28,7426300\nXOM,2014-07-23,103.64,104.45,103.53,104.25,68.75,7007200\nXOM,2014-07-24,104.42,104.72,103.95,104.28,68.77,7943000\nXOM,2014-07-25,103.93,103.99,102.96,103.18,68.04,7775500\nXOM,2014-07-28,103.29,104.52,102.83,104.37,68.83,9197800\nXOM,2014-07-29,104.21,104.76,103.52,103.55,68.29,8055400\nXOM,2014-07-30,103.73,104.15,102.57,103.25,68.09,11072100\nXOM,2014-07-31,101.98,101.98,98.93,98.94,65.25,18291800\nXOM,2014-08-01,98.62,99.55,98.18,98.8,65.16,14915000\nXOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200\nXOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400\nXOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300\nXOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nAEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800\nAEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400\nAEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700\nAEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600\nAEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900\nAEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600\nAEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\nAEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800\nAEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nGOOG,2014-07-22,29.46,29.9,29.45,29.66,29.66,33983045\nGOOG,2014-07-23,29.58,29.81,29.54,29.72,29.72,24663528\nGOOG,2014-07-24,29.74,29.89,29.51,29.59,29.59,20702684\nGOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061\nGOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037\nGOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920\nGOOG,2014-07-30,29.25,29.39,29.12,29.29,29.29,20329662\nGOOG,2014-07-31,28.95,29.1,28.42,28.5,28.5,42055146\nGOOG,2014-08-01,28.44,28.72,28.07,28.23,28.23,39105069\nGOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159\nGOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946\nGOOG,2014-08-06,28.01,28.46,27.92,28.24,28.24,26687069\nGOOG,2014-08-07,28.32,28.42,27.98,28.09,28.09,22218835\nGOOG,2014-08-08,28.1,28.43,27.94,28.36,28.36,29895854\nGOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518\nGOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441\nGOOG,2014-08-13,28.29,28.67,28.21,28.66,28.66,28784812\nGOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966\nGOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189\nGOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318\nGOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592\nGOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771\nGOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nBP,2014-07-22,51.0,51.09,50.96,50.97,29.07,3335900\nBP,2014-07-23,51.22,51.25,51.03,51.19,29.2,3232300\nBP,2014-07-24,51.01,51.42,50.98,51.39,29.31,2418200\nBP,2014-07-25,51.0,51.06,50.78,50.92,29.05,2293100\nBP,2014-07-28,50.71,50.79,50.42,50.64,28.89,3092800\nBP,2014-07-29,49.75,49.83,48.91,48.98,27.94,9363400\nBP,2014-07-30,48.87,49.58,48.7,49.54,28.26,9308900\nBP,2014-07-31,49.22,49.49,48.91,48.97,27.93,6150800\nBP,2014-08-01,48.66,49.22,48.57,49.0,27.95,7105200\nBP,2014-08-04,49.23,49.39,48.91,49.33,28.14,3549000\nBP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500\nBP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100\nBP,2014-08-07,48.08,48.22,47.16,47.36,27.34,4262200\nBP,2014-08-08,47.21,47.43,46.77,47.4,27.37,11594300\nBP,2014-08-11,47.37,47.66,47.22,47.44,27.39,8018400\nBP,2014-08-12,47.21,47.59,47.13,47.44,27.39,4235200\nBP,2014-08-13,47.19,47.29,46.92,47.13,27.21,3748200\nBP,2014-08-14,47.45,47.5,47.18,47.41,27.37,3175200\nBP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700\nBP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100\nBP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nMA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200\nMA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800\nMA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600\nMA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200\nMA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100\nMA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200\nMA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200\nMA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700\nMA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500\nMA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000\nMA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000\nMA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900\nMA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000\nMA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nINTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100\nINTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000\nINTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400\nINTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000\nINTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nINTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000\nINTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600\nINTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000\nINTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700\nBAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100\nBAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300\nBAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800\nBAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200\nBAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000\nBAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500\nBAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100\nBAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300\nBAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nBAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-09-29? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nUPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700\nUPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900\nUPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200\nUPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300\nUPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000\nUPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nUPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800\nUPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\nUPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500\nUPS,2014-08-18,97.3,97.79,97.17,97.62,73.27,2913200\nUPS,2014-08-19,98.02,98.56,97.8,98.27,73.75,2640100\nUPS,2014-08-20,98.14,99.08,98.14,98.8,74.15,2629700\nUPS,2014-08-21,98.86,99.16,98.3,98.41,73.86,2411400\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nCHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200\nCHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300\nCHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400\nCHTR,2014-08-06,153.91,155.89,153.0,153.76,153.76,616500\nCHTR,2014-08-07,154.45,156.43,151.29,151.4,151.4,559000\nCHTR,2014-08-08,151.79,152.59,151.0,152.04,152.04,924200\nCHTR,2014-08-11,152.16,153.74,151.73,152.43,152.43,659600\nCHTR,2014-08-12,152.41,153.98,151.71,152.71,152.71,683100\nCHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700\nCHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800\nCHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900\nCHTR,2014-08-18,155.99,158.03,155.22,157.41,157.41,1120300\nCHTR,2014-08-19,157.52,158.21,155.6,156.15,156.15,555400\nCHTR,2014-08-20,155.51,158.08,154.81,155.77,155.77,523000\nCHTR,2014-08-21,156.24,156.83,155.47,156.75,156.75,413800\nCHTR,2014-08-22,157.03,159.2,155.01,155.43,155.43,315700\nCHTR,2014-08-25,155.8,156.17,154.47,155.06,155.06,299700\nCHTR,2014-08-26,155.5,155.58,154.54,155.27,155.27,369200\nCHTR,2014-08-27,155.11,158.05,155.09,156.83,156.83,698900\nCHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500\nCHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800\nCHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000\nCHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200\nCHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300\nCHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200\nCHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500\nCHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700\nCHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900\nCHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800\nCHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700\nCHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500\nCHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600\nCHTR,2014-09-17,162.01,162.88,160.33,162.19,162.19,697200\nCHTR,2014-09-18,162.46,162.49,161.21,162.09,162.09,711100\nCHTR,2014-09-19,162.97,162.97,160.87,162.42,162.42,1916400\nCHTR,2014-09-22,161.73,162.28,159.92,161.15,161.15,1629600\nCHTR,2014-09-23,160.85,161.24,156.29,156.37,156.37,847800\nCHTR,2014-09-24,156.13,156.71,153.39,155.16,155.16,1323300\nCHTR,2014-09-25,155.2,155.47,154.25,154.53,154.53,1006200\nCHTR,2014-09-26,154.4,157.0,153.69,156.84,156.84,910300\nBP,2014-08-01,48.66,49.22,48.57,49.0,27.95,7105200\nBP,2014-08-04,49.23,49.39,48.91,49.33,28.14,3549000\nBP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500\nBP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100\nBP,2014-08-07,48.08,48.22,47.16,47.36,27.34,4262200\nBP,2014-08-08,47.21,47.43,46.77,47.4,27.37,11594300\nBP,2014-08-11,47.37,47.66,47.22,47.44,27.39,8018400\nBP,2014-08-12,47.21,47.59,47.13,47.44,27.39,4235200\nBP,2014-08-13,47.19,47.29,46.92,47.13,27.21,3748200\nBP,2014-08-14,47.45,47.5,47.18,47.41,27.37,3175200\nBP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700\nBP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100\nBP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nDUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nDUK,2014-09-17,74.64,74.82,73.96,74.3,50.39,2991900\nDUK,2014-09-18,74.48,74.55,73.25,73.48,49.83,3476900\nDUK,2014-09-19,73.8,74.47,73.65,74.38,50.44,4045600\nDUK,2014-09-22,74.0,74.33,73.48,73.87,50.09,3061600\nDUK,2014-09-23,73.85,74.24,73.61,73.67,49.96,3157900\nDUK,2014-09-24,73.73,73.9,73.4,73.71,49.98,2160500\nDUK,2014-09-25,73.67,74.18,73.65,73.96,50.15,4234700\nDUK,2014-09-26,73.89,74.26,73.31,74.08,50.24,2988200\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nHON,2014-09-26,88.12,89.0,87.95,88.95,73.49,2509730\nMCD,2014-08-01,94.3,94.73,94.2,94.3,73.61,4576400\nMCD,2014-08-04,94.3,94.35,93.52,94.31,73.61,7652700\nMCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800\nMCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000\nMCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100\nMCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900\nMCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400\nMCD,2014-08-12,93.43,93.65,93.15,93.56,73.03,3235900\nMCD,2014-08-13,93.75,94.32,93.55,93.96,73.34,3595800\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nNEE,2014-09-24,23.7,23.7,23.48,23.55,18.63,4321600\nNEE,2014-09-25,23.53,23.62,23.28,23.29,18.43,7019600\nNEE,2014-09-26,23.3,23.42,23.17,23.36,18.49,5567600\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nDIS,2014-09-17,90.58,90.77,89.97,90.33,82.86,4058100\nDIS,2014-09-18,90.31,90.5,89.91,90.34,82.87,4343600\nDIS,2014-09-19,90.8,91.15,90.39,90.49,83.01,13382900\nDIS,2014-09-22,90.49,90.61,89.19,89.29,81.91,5003000\nDIS,2014-09-23,89.12,89.24,88.23,88.31,81.01,6155800\nDIS,2014-09-24,88.36,89.64,88.24,89.45,82.05,5607000\nDIS,2014-09-25,89.26,89.6,88.06,88.07,80.79,7077400\nDIS,2014-09-26,88.15,88.89,87.91,88.74,81.4,5786400\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nPFE,2014-08-13,26.8,26.98,26.74,26.76,18.7,18397886\nPFE,2014-08-14,26.81,27.31,26.73,27.26,19.05,21074730\nPFE,2014-08-15,27.38,27.42,26.95,27.17,18.99,22910482\nPFE,2014-08-18,27.28,27.46,27.22,27.36,19.12,24209958\nPFE,2014-08-19,27.49,27.54,27.22,27.46,19.19,19869376\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nSLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900\nSLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nSLB,2014-08-13,108.69,109.24,107.42,107.62,82.88,4294700\nSLB,2014-08-14,107.96,108.41,105.55,105.91,81.57,5857600\nSLB,2014-08-15,106.3,106.88,105.39,106.53,82.05,5322500\nSLB,2014-08-18,109.26,109.49,107.54,108.14,83.29,7806500\nSLB,2014-08-19,109.07,109.65,108.37,109.42,84.27,6228900\nSLB,2014-08-20,109.86,110.03,108.71,109.85,84.6,4627300\nSLB,2014-08-21,109.96,109.99,108.9,109.44,84.29,4642900\nSLB,2014-08-22,109.06,109.71,108.06,109.03,83.97,4162600\nSLB,2014-08-25,109.67,110.5,109.33,110.22,84.89,4497400\nSLB,2014-08-26,110.75,111.88,110.68,111.02,85.5,4827000\nSLB,2014-08-27,111.48,112.0,110.52,111.04,85.52,4339700\nSLB,2014-08-28,110.84,110.84,110.01,110.16,84.84,3515800\nSLB,2014-08-29,110.29,110.38,109.17,109.64,84.75,4594700\nSLB,2014-09-02,109.63,109.66,107.52,108.06,83.53,6242700\nSLB,2014-09-03,109.25,109.93,108.11,108.17,83.61,4598900\nSLB,2014-09-04,108.24,108.27,105.09,105.64,81.66,7410500\nSLB,2014-09-05,106.03,106.79,104.89,106.76,82.52,5971700\nSLB,2014-09-08,105.92,105.99,103.77,104.49,80.77,7000000\nSLB,2014-09-09,104.67,105.42,103.26,103.97,80.37,6221300\nSLB,2014-09-10,104.07,104.43,102.75,104.27,80.6,5709500\nSLB,2014-09-11,103.22,104.9,103.0,104.45,80.74,5823100\nSLB,2014-09-12,103.73,104.08,102.09,102.22,79.01,7383100\nSLB,2014-09-15,102.03,103.6,101.85,103.05,79.65,5737800\nSLB,2014-09-16,102.87,105.85,102.86,104.96,81.13,6676400\nSLB,2014-09-17,105.41,105.82,103.1,103.31,79.86,8185000\nSLB,2014-09-18,103.78,104.94,103.32,104.47,80.75,6514100\nSLB,2014-09-19,104.57,105.18,103.21,103.21,79.78,9520200\nSLB,2014-09-22,103.24,103.24,101.24,101.72,78.63,5644100\nSLB,2014-09-23,101.81,103.07,101.25,102.09,78.91,4969000\nSLB,2014-09-24,102.21,102.78,100.3,102.07,78.9,6742900\nSLB,2014-09-25,103.39,103.43,100.37,101.01,78.08,7353300\nSLB,2014-09-26,101.35,103.62,100.85,103.46,79.97,6353800\nLMT,2014-08-01,166.72,168.77,166.19,167.12,129.16,1535900\nLMT,2014-08-04,167.56,168.58,167.03,168.29,130.07,1196400\nLMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900\nLMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000\nLMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100\nLMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nLMT,2014-09-23,178.53,178.98,175.92,176.34,137.32,1451100\nLMT,2014-09-24,176.28,178.5,176.28,178.39,138.92,959400\nLMT,2014-09-25,178.1,178.74,176.26,177.44,138.18,1739100\nLMT,2014-09-26,177.54,182.27,177.54,181.58,141.4,1877700\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\nAEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800\nAEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\nAEP,2014-09-22,53.13,53.27,52.75,52.97,38.25,1213400\nAEP,2014-09-23,52.9,52.98,52.54,52.56,37.96,2022700\nAEP,2014-09-24,52.67,52.72,52.22,52.47,37.89,2151000\nAEP,2014-09-25,52.49,52.66,52.08,52.09,37.62,1900100\nAEP,2014-09-26,52.1,52.5,51.58,52.25,37.73,1386600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\nIEP,2014-09-23,108.0,108.02,104.39,105.58,33.08,152400\nIEP,2014-09-24,105.34,107.16,105.02,107.06,33.55,82800\nIEP,2014-09-25,106.51,106.78,104.1,105.51,33.06,95000\nIEP,2014-09-26,105.57,107.44,105.2,107.08,33.55,52300\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\nCSCO,2014-09-17,25.14,25.31,25.07,25.21,18.74,25703300\nCSCO,2014-09-18,25.17,25.27,25.15,25.22,18.75,15939900\nCSCO,2014-09-19,25.21,25.3,25.01,25.2,18.74,47343700\nCSCO,2014-09-22,25.19,25.19,24.86,24.97,18.56,21346700\nCSCO,2014-09-23,24.87,25.03,24.67,24.7,18.36,20747900\nCSCO,2014-09-24,24.73,25.04,24.63,24.98,18.57,19700400\nCSCO,2014-09-25,24.96,24.96,24.5,24.54,18.25,27242000\nCSCO,2014-09-26,24.5,25.09,24.46,25.0,18.59,29863700\nPM,2014-08-01,82.0,82.59,81.72,81.9,50.37,3956500\nPM,2014-08-04,81.8,82.33,81.5,82.13,50.51,3293400\nPM,2014-08-05,81.85,82.26,81.19,81.58,50.17,3710200\nPM,2014-08-06,81.59,83.95,81.59,83.48,51.34,5053700\nPM,2014-08-07,83.55,83.9,82.38,82.71,50.87,4445100\nPM,2014-08-08,82.8,83.95,82.6,83.84,51.56,3809400\nPM,2014-08-11,83.97,84.96,83.75,84.35,51.87,3414500\nPM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300\nPM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600\nPM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900\nPM,2014-08-15,85.1,85.17,83.82,84.5,51.97,4226900\nPM,2014-08-18,84.71,85.1,84.63,84.99,52.27,3080800\nPM,2014-08-19,85.1,85.47,84.63,85.38,52.51,2272800\nPM,2014-08-20,85.21,85.37,84.6,85.09,52.33,2441400\nPM,2014-08-21,85.23,85.69,85.12,85.15,52.37,2183800\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nCAT,2014-08-01,100.52,100.85,99.11,100.52,77.27,6011900\nCAT,2014-08-04,100.36,102.05,100.1,101.81,78.26,5183900\nCAT,2014-08-05,101.11,102.47,100.94,101.5,78.02,5685400\nCAT,2014-08-06,100.76,101.85,100.61,101.49,78.02,5526900\nCAT,2014-08-07,102.66,103.47,101.88,101.94,78.36,5752800\nCAT,2014-08-08,102.01,103.44,101.78,103.28,79.39,4690200\nCAT,2014-08-11,104.61,104.85,103.93,104.5,80.33,5197900\nCAT,2014-08-12,104.59,105.16,104.13,104.33,80.2,4200900\nCAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900\nCAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800\nCAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200\nCAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600\nCAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCAT,2014-09-26,99.44,100.64,99.24,100.38,77.16,2935900\nMA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500\nMA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000\nMA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000\nMA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900\nMA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000\nMA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nORCL,2014-08-06,39.85,40.35,39.78,40.16,34.57,8184800\nORCL,2014-08-07,40.3,40.43,39.59,39.67,34.14,9180500\nORCL,2014-08-08,39.73,39.97,39.56,39.94,34.38,8862000\nORCL,2014-08-11,39.99,40.14,39.81,39.92,34.36,10292800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nORCL,2014-09-19,40.58,40.66,39.28,39.8,34.26,86679100\nORCL,2014-09-22,39.68,39.74,39.24,39.58,34.07,24572600\nORCL,2014-09-23,39.5,39.59,38.8,38.83,33.42,34353300\nORCL,2014-09-24,38.77,39.56,38.57,39.42,33.93,18937000\nORCL,2014-09-25,39.35,39.35,38.65,38.76,33.36,13287800\nORCL,2014-09-26,38.77,39.01,38.52,38.95,33.52,16006400\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nTSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300\nTSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900\nTSM,2014-08-06,19.96,20.11,19.89,20.04,15.38,9394300\nTSM,2014-08-07,20.1,20.24,19.87,19.91,15.28,8653500\nTSM,2014-08-08,19.97,20.03,19.72,19.79,15.18,19783100\nTSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400\nTSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800\nTSM,2014-08-13,20.33,20.45,20.27,20.33,15.6,11932500\nTSM,2014-08-14,20.55,20.6,20.46,20.53,15.75,6287000\nTSM,2014-08-15,20.55,20.55,20.3,20.45,15.69,7212400\nTSM,2014-08-18,20.43,20.49,20.34,20.47,15.71,4432100\nTSM,2014-08-19,20.64,20.81,20.64,20.74,15.91,7677200\nTSM,2014-08-20,20.74,20.9,20.72,20.84,15.99,10026700\nTSM,2014-08-21,20.72,20.79,20.59,20.62,15.82,10642500\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\nTSM,2014-09-19,20.88,20.95,20.5,20.52,15.74,8952700\nTSM,2014-09-22,20.43,20.45,20.2,20.36,15.62,12063100\nTSM,2014-09-23,20.29,20.48,20.28,20.34,15.61,9091000\nTSM,2014-09-24,20.5,20.64,20.45,20.59,15.8,9684500\nTSM,2014-09-25,20.33,20.37,20.06,20.11,15.43,12835200\nTSM,2014-09-26,20.08,20.2,20.07,20.14,15.45,11396400\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nUNH,2014-08-01,81.14,82.07,80.56,81.49,70.52,4625100\nUNH,2014-08-04,81.59,82.53,81.16,82.27,71.2,3197700\nUNH,2014-08-05,81.83,82.53,80.57,80.99,70.09,4599500\nUNH,2014-08-06,80.95,82.12,80.74,81.5,70.53,3311300\nUNH,2014-08-07,81.0,81.09,79.16,79.26,68.59,5465400\nUNH,2014-08-08,79.41,80.19,78.74,80.12,69.34,3713400\nUNH,2014-08-11,80.39,80.65,79.76,79.87,69.12,3460000\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nUNH,2014-08-15,82.21,82.28,80.81,81.47,70.5,2442700\nUNH,2014-08-18,81.77,82.48,81.35,82.34,71.26,2795800\nUNH,2014-08-19,82.49,83.76,82.05,83.47,72.24,3549300\nUNH,2014-08-20,82.94,83.75,82.36,83.43,72.2,2579600\nUNH,2014-08-21,83.61,84.1,83.59,83.77,72.49,2648500\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nUNH,2014-08-25,84.39,84.75,83.95,84.24,72.9,1988100\nUNH,2014-08-26,84.45,85.34,84.15,85.12,73.66,2267800\nUNH,2014-08-27,85.18,86.97,84.96,86.38,74.75,5800700\nUNH,2014-08-28,86.0,87.0,85.52,86.34,74.72,2749700\nUNH,2014-08-29,86.75,87.23,86.35,86.68,75.01,3297500\nUNH,2014-09-02,87.12,87.22,85.76,86.39,74.76,3726100\nUNH,2014-09-03,86.78,87.35,86.42,86.79,75.11,2824400\nUNH,2014-09-04,86.76,88.45,86.71,87.06,75.34,3650100\nUNH,2014-09-05,86.95,87.8,86.74,87.75,75.94,3873500\nUNH,2014-09-08,87.7,88.0,87.42,87.91,76.08,2298000\nUNH,2014-09-09,88.0,88.85,87.49,88.56,76.64,4409400\nUNH,2014-09-10,88.44,88.5,86.69,87.25,75.83,3355800\nUNH,2014-09-11,86.76,87.12,86.2,87.08,75.68,3034500\nUNH,2014-09-12,87.24,87.24,85.86,86.18,74.9,2582400\nUNH,2014-09-15,86.3,86.82,85.83,86.03,74.77,2441800\nUNH,2014-09-16,86.0,87.37,85.85,87.16,75.75,2973700\nUNH,2014-09-17,86.95,87.56,86.47,86.99,75.6,3302700\nUNH,2014-09-18,87.42,87.97,87.19,87.63,76.16,2584000\nUNH,2014-09-19,88.51,88.72,87.64,87.8,76.31,6486300\nUNH,2014-09-22,87.8,88.44,87.48,87.77,76.28,2335400\nUNH,2014-09-23,87.32,87.69,86.38,86.59,75.25,2640200\nUNH,2014-09-24,86.62,88.46,86.6,88.21,76.66,2661500\nUNH,2014-09-25,87.79,88.0,86.03,86.18,74.9,3657100\nUNH,2014-09-26,86.25,86.97,85.91,86.6,75.26,2260500\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-10-07. Kindly confirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nUPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800\nUPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\nUPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500\nUPS,2014-08-18,97.3,97.79,97.17,97.62,73.27,2913200\nUPS,2014-08-19,98.02,98.56,97.8,98.27,73.75,2640100\nUPS,2014-08-20,98.14,99.08,98.14,98.8,74.15,2629700\nUPS,2014-08-21,98.86,99.16,98.3,98.41,73.86,2411400\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nUPS,2014-09-29,96.74,97.39,96.54,97.34,73.06,2541800\nUPS,2014-09-30,97.33,98.96,97.25,98.29,73.77,4283200\nUPS,2014-10-01,98.44,98.48,96.75,96.92,72.74,3485900\nUPS,2014-10-02,97.03,97.38,96.18,97.14,72.91,3549800\nUPS,2014-10-03,97.68,99.08,97.58,98.79,74.14,3285200\nUPS,2014-10-06,99.27,99.92,98.41,98.56,73.97,2497900\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nXOM,2014-09-30,94.11,94.81,93.62,94.05,62.46,15576500\nXOM,2014-10-01,94.11,94.54,92.72,92.86,61.67,14028600\nXOM,2014-10-02,92.39,93.9,92.06,93.3,61.96,13756500\nXOM,2014-10-03,93.6,94.11,92.58,93.92,62.37,11563000\nXOM,2014-10-06,94.01,95.33,93.91,94.52,62.77,10595400\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nBCH,2014-09-29,23.87,24.05,23.72,23.93,16.06,94767\nBCH,2014-09-30,23.93,24.41,23.9,24.12,16.19,180640\nBCH,2014-10-01,24.09,24.18,23.97,24.08,16.17,180334\nBCH,2014-10-02,24.15,24.15,23.78,24.0,16.11,203335\nBCH,2014-10-03,24.08,24.18,24.03,24.16,16.22,117462\nBCH,2014-10-06,24.32,24.54,24.02,24.08,16.16,218057\nWFC,2014-08-11,50.08,50.25,49.78,49.89,38.16,14666400\nWFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900\nWFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100\nWFC,2014-08-14,50.11,50.49,50.06,50.38,38.54,11904300\nWFC,2014-08-15,50.5,50.62,49.87,50.21,38.41,13297200\nWFC,2014-08-18,50.47,50.73,50.4,50.69,38.77,9913700\nWFC,2014-08-19,50.77,51.09,50.75,50.86,38.9,8718400\nWFC,2014-08-20,50.79,50.94,50.64,50.85,38.9,8402900\nWFC,2014-08-21,51.0,51.4,50.9,51.29,39.23,10102200\nWFC,2014-08-22,51.34,51.59,51.13,51.18,39.15,9210400\nWFC,2014-08-25,51.48,51.75,51.41,51.45,39.35,8665600\nWFC,2014-08-26,51.57,51.69,51.47,51.56,39.44,7025200\nWFC,2014-08-27,51.65,51.7,51.27,51.34,39.27,8315800\nWFC,2014-08-28,51.21,51.28,51.0,51.15,39.12,7718000\nWFC,2014-08-29,51.27,51.47,51.18,51.44,39.35,8860700\nWFC,2014-09-02,51.71,51.71,51.24,51.57,39.45,9990300\nWFC,2014-09-03,51.75,52.03,51.4,51.55,39.43,7735500\nWFC,2014-09-04,51.49,51.92,51.4,51.57,39.45,8306200\nWFC,2014-09-05,51.38,51.65,51.16,51.65,39.51,12102500\nWFC,2014-09-08,51.48,51.73,51.34,51.47,39.37,7746900\nWFC,2014-09-09,51.23,51.36,51.0,51.07,39.06,10745000\nWFC,2014-09-10,51.08,51.62,51.06,51.52,39.41,11381400\nWFC,2014-09-11,51.4,51.73,51.32,51.59,39.46,8981900\nWFC,2014-09-12,51.67,52.03,51.52,51.7,39.55,12523700\nWFC,2014-09-15,51.73,52.16,51.66,51.94,39.73,10414800\nWFC,2014-09-16,51.78,52.48,51.78,52.31,40.01,10524600\nWFC,2014-09-17,52.39,52.85,52.17,52.51,40.17,16919100\nWFC,2014-09-18,52.63,53.38,52.63,53.24,40.72,16388300\nWFC,2014-09-19,53.6,53.8,53.22,53.36,40.82,22553800\nWFC,2014-09-22,53.26,53.5,52.82,52.9,40.46,13445700\nWFC,2014-09-23,52.85,53.04,52.09,52.1,39.85,20596500\nWFC,2014-09-24,52.22,52.29,51.88,52.13,39.87,18245200\nWFC,2014-09-25,52.1,52.17,51.41,51.41,39.32,16684900\nWFC,2014-09-26,51.45,51.92,51.35,51.87,39.68,10753400\nWFC,2014-09-29,51.67,51.92,51.38,51.69,39.54,9995300\nWFC,2014-09-30,51.8,52.18,51.71,51.87,39.68,16669900\nWFC,2014-10-01,51.84,51.96,51.2,51.26,39.21,16527000\nWFC,2014-10-02,51.19,51.51,50.89,51.4,39.32,15434400\nWFC,2014-10-03,51.78,52.2,51.58,52.1,39.85,14018800\nWFC,2014-10-06,52.26,52.46,51.99,52.03,39.8,10872300\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nMSFT,2014-09-24,46.63,47.11,46.34,47.08,40.47,26582700\nMSFT,2014-09-25,46.88,47.09,46.03,46.04,39.58,33077400\nMSFT,2014-09-26,45.93,46.62,45.76,46.41,39.9,27078800\nMSFT,2014-09-29,45.98,46.56,45.76,46.44,39.92,26091000\nMSFT,2014-09-30,46.37,46.48,46.01,46.36,39.86,33033100\nMSFT,2014-10-01,46.27,46.53,45.85,45.9,39.46,38088400\nMSFT,2014-10-02,45.83,46.1,45.64,45.76,39.34,25119400\nMSFT,2014-10-03,45.98,46.3,45.61,46.09,39.62,32453200\nMSFT,2014-10-06,46.12,46.3,45.92,46.09,39.62,20604000\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nT,2014-10-03,26.63,27.31,26.5,26.71,13.06,27509542\nT,2014-10-06,26.86,26.99,26.71,26.81,13.11,29290720\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nPFE,2014-08-13,26.8,26.98,26.74,26.76,18.7,18397886\nPFE,2014-08-14,26.81,27.31,26.73,27.26,19.05,21074730\nPFE,2014-08-15,27.38,27.42,26.95,27.17,18.99,22910482\nPFE,2014-08-18,27.28,27.46,27.22,27.36,19.12,24209958\nPFE,2014-08-19,27.49,27.54,27.22,27.46,19.19,19869376\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nPFE,2014-09-29,28.15,28.31,28.06,28.24,19.74,21048169\nPFE,2014-09-30,28.24,28.45,28.04,28.06,19.6,27046167\nPFE,2014-10-01,27.87,27.9,27.53,27.66,19.33,37825847\nPFE,2014-10-02,27.67,27.79,27.41,27.57,19.27,29724908\nPFE,2014-10-03,27.79,27.81,27.51,27.72,19.37,25378107\nPFE,2014-10-06,27.85,27.9,27.52,27.68,19.34,17397640\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nD,2014-10-03,69.49,70.15,69.02,70.04,47.87,2125600\nD,2014-10-06,70.03,70.44,69.75,70.07,47.9,1846800\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nBRK-A,2014-10-01,207310.0,207310.0,204400.0,204855.0,204855.0,400\nBRK-A,2014-10-02,205000.0,207500.0,205000.0,206250.0,206250.0,900\nBRK-A,2014-10-03,207450.0,209420.0,207200.0,208750.0,208750.0,600\nBRK-A,2014-10-06,210275.0,210359.0,207997.0,208585.0,208585.0,300\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nREX,2014-10-01,24.29,24.93,23.14,23.31,23.31,1141200\nREX,2014-10-02,23.14,23.4,22.06,22.78,22.78,1278900\nREX,2014-10-03,23.18,23.84,22.82,23.4,23.4,856800\nREX,2014-10-06,23.57,23.67,22.19,22.76,22.76,855000\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nHSBC,2014-09-26,53.0,53.14,52.75,53.07,32.36,877400\nHSBC,2014-09-29,51.63,51.74,51.43,51.56,31.44,1621500\nHSBC,2014-09-30,50.85,50.99,50.62,50.88,31.02,2014400\nHSBC,2014-10-01,50.68,50.78,50.14,50.17,30.59,2226100\nHSBC,2014-10-02,50.11,50.15,49.4,49.78,30.35,5464500\nHSBC,2014-10-03,50.46,50.62,50.32,50.41,30.74,3443800\nHSBC,2014-10-06,50.86,50.99,50.58,50.78,30.96,3992500\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nAMZN,2014-09-26,16.03,16.17,15.88,16.16,16.16,72760000\nAMZN,2014-09-29,16.02,16.19,15.95,16.09,16.09,38492000\nAMZN,2014-09-30,16.07,16.17,15.93,16.12,16.12,52724000\nAMZN,2014-10-01,16.1,16.11,15.78,15.87,15.87,61782000\nAMZN,2014-10-02,15.85,15.93,15.57,15.92,15.92,71078000\nAMZN,2014-10-03,16.02,16.26,15.98,16.14,16.14,60748000\nAMZN,2014-10-06,16.17,16.21,15.98,16.11,16.11,45806000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nPCG,2014-10-06,45.59,45.76,45.08,45.26,41.02,1587000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nLMT,2014-09-23,178.53,178.98,175.92,176.34,137.32,1451100\nLMT,2014-09-24,176.28,178.5,176.28,178.39,138.92,959400\nLMT,2014-09-25,178.1,178.74,176.26,177.44,138.18,1739100\nLMT,2014-09-26,177.54,182.27,177.54,181.58,141.4,1877700\nLMT,2014-09-29,181.8,182.79,180.11,181.36,141.23,1579900\nLMT,2014-09-30,182.6,184.09,182.13,182.78,142.34,1981200\nLMT,2014-10-01,181.15,181.15,177.08,177.89,138.53,1901400\nLMT,2014-10-02,177.66,178.3,175.79,176.35,137.33,1468900\nLMT,2014-10-03,177.67,179.34,176.92,178.34,138.88,2463700\nLMT,2014-10-06,179.62,179.7,176.67,176.92,137.77,1486300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nMA,2014-10-03,74.05,74.63,73.9,74.33,70.08,5338000\nMA,2014-10-06,74.62,74.78,74.39,74.51,70.25,4783400\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nDUK,2014-09-17,74.64,74.82,73.96,74.3,50.39,2991900\nDUK,2014-09-18,74.48,74.55,73.25,73.48,49.83,3476900\nDUK,2014-09-19,73.8,74.47,73.65,74.38,50.44,4045600\nDUK,2014-09-22,74.0,74.33,73.48,73.87,50.09,3061600\nDUK,2014-09-23,73.85,74.24,73.61,73.67,49.96,3157900\nDUK,2014-09-24,73.73,73.9,73.4,73.71,49.98,2160500\nDUK,2014-09-25,73.67,74.18,73.65,73.96,50.15,4234700\nDUK,2014-09-26,73.89,74.26,73.31,74.08,50.24,2988200\nDUK,2014-09-29,73.69,74.19,73.43,74.19,50.31,2041500\nDUK,2014-09-30,74.26,75.21,74.03,74.77,50.7,4188600\nDUK,2014-10-01,75.05,75.73,74.86,75.3,51.06,5296800\nDUK,2014-10-02,75.22,75.77,74.89,74.99,50.85,3516100\nDUK,2014-10-03,75.02,75.28,74.33,75.17,50.97,2670700\nDUK,2014-10-06,75.42,75.59,74.83,75.07,50.91,1814200\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nSRE,2014-10-06,53.4,53.67,53.13,53.49,30.69,2321600\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nBAC,2014-09-24,17.12,17.19,16.97,17.18,14.26,86396100\nBAC,2014-09-25,17.16,17.18,16.85,16.85,13.99,104522500\nBAC,2014-09-26,16.91,17.05,16.89,17.03,14.14,66785900\nBAC,2014-09-29,16.91,17.05,16.88,17.01,14.12,68038300\nBAC,2014-09-30,17.08,17.11,16.97,17.05,14.15,82217400\nBAC,2014-10-01,17.07,17.09,16.8,16.82,13.96,91235900\nBAC,2014-10-02,16.86,16.99,16.63,16.88,14.01,118018800\nBAC,2014-10-03,17.11,17.3,17.06,17.29,14.35,110840600\nBAC,2014-10-06,17.37,17.41,17.22,17.29,14.35,66212100\nTSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400\nTSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800\nTSM,2014-08-13,20.33,20.45,20.27,20.33,15.6,11932500\nTSM,2014-08-14,20.55,20.6,20.46,20.53,15.75,6287000\nTSM,2014-08-15,20.55,20.55,20.3,20.45,15.69,7212400\nTSM,2014-08-18,20.43,20.49,20.34,20.47,15.71,4432100\nTSM,2014-08-19,20.64,20.81,20.64,20.74,15.91,7677200\nTSM,2014-08-20,20.74,20.9,20.72,20.84,15.99,10026700\nTSM,2014-08-21,20.72,20.79,20.59,20.62,15.82,10642500\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\nTSM,2014-09-19,20.88,20.95,20.5,20.52,15.74,8952700\nTSM,2014-09-22,20.43,20.45,20.2,20.36,15.62,12063100\nTSM,2014-09-23,20.29,20.48,20.28,20.34,15.61,9091000\nTSM,2014-09-24,20.5,20.64,20.45,20.59,15.8,9684500\nTSM,2014-09-25,20.33,20.37,20.06,20.11,15.43,12835200\nTSM,2014-09-26,20.08,20.2,20.07,20.14,15.45,11396400\nTSM,2014-09-29,19.93,20.03,19.75,19.95,15.31,12150400\nTSM,2014-09-30,19.9,20.19,19.81,20.18,15.48,15357400\nTSM,2014-10-01,20.18,20.23,19.99,20.1,15.42,16100700\nTSM,2014-10-02,20.1,20.41,19.93,20.29,15.57,22937000\nTSM,2014-10-03,20.61,20.9,20.53,20.83,15.98,19548800\nTSM,2014-10-06,20.9,20.91,20.7,20.82,15.97,19804800\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nDIS,2014-09-17,90.58,90.77,89.97,90.33,82.86,4058100\nDIS,2014-09-18,90.31,90.5,89.91,90.34,82.87,4343600\nDIS,2014-09-19,90.8,91.15,90.39,90.49,83.01,13382900\nDIS,2014-09-22,90.49,90.61,89.19,89.29,81.91,5003000\nDIS,2014-09-23,89.12,89.24,88.23,88.31,81.01,6155800\nDIS,2014-09-24,88.36,89.64,88.24,89.45,82.05,5607000\nDIS,2014-09-25,89.26,89.6,88.06,88.07,80.79,7077400\nDIS,2014-09-26,88.15,88.89,87.91,88.74,81.4,5786400\nDIS,2014-09-29,88.12,89.05,87.36,88.83,81.49,5188600\nDIS,2014-09-30,88.84,89.54,88.54,89.03,81.67,4824500\nDIS,2014-10-01,89.08,89.24,87.2,87.49,80.26,7512500\nDIS,2014-10-02,87.5,87.66,84.65,86.79,79.61,11051100\nDIS,2014-10-03,88.1,88.9,87.55,88.45,81.14,7549000\nDIS,2014-10-06,88.79,89.18,88.07,88.56,81.24,4047800\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nPPL,2014-09-19,31.02,31.4,30.95,31.33,20.28,7352695\nPPL,2014-09-22,31.24,31.25,30.88,31.03,20.09,3056259\nPPL,2014-09-23,31.02,31.09,30.84,30.84,19.96,3103500\nPPL,2014-09-24,30.88,30.9,30.37,30.53,19.76,4657934\nPPL,2014-09-25,30.54,30.78,30.5,30.57,19.79,4238029\nPPL,2014-09-26,30.62,30.65,30.19,30.48,19.73,3036075\nPPL,2014-09-29,30.36,30.75,30.3,30.68,19.86,3357097\nPPL,2014-09-30,30.75,31.05,30.49,30.59,19.8,4403049\nPPL,2014-10-01,30.69,31.16,30.65,30.83,19.95,5321129\nPPL,2014-10-02,30.82,31.06,30.75,30.88,19.98,3310608\nPPL,2014-10-03,30.98,31.28,30.67,31.18,20.18,2682736\nPPL,2014-10-06,31.2,31.32,30.98,31.17,20.18,1751557\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nCMCSA,2014-10-03,26.44,27.02,26.44,26.83,22.11,29002800\nCMCSA,2014-10-06,26.87,26.95,26.62,26.7,22.0,16436600\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nV,2014-09-17,54.25,54.37,53.42,53.88,50.53,12321200\nV,2014-09-18,53.98,54.17,53.79,54.11,50.74,9215200\nV,2014-09-19,54.42,54.54,53.87,54.06,50.7,20475200\nV,2014-09-22,54.24,54.24,53.44,53.47,50.14,9074000\nV,2014-09-23,53.47,53.47,53.12,53.12,49.81,7959600\nV,2014-09-24,53.2,53.75,53.06,53.6,50.26,8336000\nV,2014-09-25,53.51,53.57,52.6,52.68,49.4,11729600\nV,2014-09-26,52.86,53.05,52.64,52.99,49.69,7178800\nV,2014-09-29,52.55,52.87,52.28,52.73,49.45,8788800\nV,2014-09-30,52.79,53.51,52.76,53.34,50.02,11456000\nV,2014-10-01,53.21,53.45,52.44,52.5,49.23,11686000\nV,2014-10-02,52.25,52.5,51.95,52.43,49.17,11411600\nV,2014-10-03,52.76,53.08,52.54,53.0,49.7,9960800\nV,2014-10-06,53.15,53.29,52.92,52.95,49.65,8937200\nCODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700\nCODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCODI,2014-09-24,17.95,18.06,17.87,17.91,8.8,56100\nCODI,2014-09-25,17.94,18.0,17.63,17.68,8.69,106300\nCODI,2014-09-26,17.7,17.96,17.7,17.9,8.8,38200\nCODI,2014-09-29,17.82,17.95,17.75,17.82,8.76,72300\nCODI,2014-09-30,17.86,17.86,17.51,17.51,8.61,56500\nCODI,2014-10-01,17.5,17.74,17.5,17.53,8.62,41000\nCODI,2014-10-02,17.53,17.7,17.34,17.62,8.66,87800\nCODI,2014-10-03,17.67,17.93,17.61,17.88,8.79,56300\nCODI,2014-10-06,18.13,18.13,17.72,17.76,8.73,66000\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nGE,2014-09-23,156.07,156.97,156.01,156.25,133.84,3611170\nGE,2014-09-24,156.19,156.19,154.27,155.71,133.38,5671962\nGE,2014-09-25,155.41,155.41,153.31,153.43,131.42,5110289\nGE,2014-09-26,153.61,154.33,152.71,153.91,131.84,4818029\nGE,2014-09-29,152.28,153.25,151.92,152.65,130.76,5120398\nGE,2014-09-30,152.28,154.33,152.1,153.85,131.78,6794557\nGE,2014-10-01,152.71,152.95,150.6,151.08,129.42,7007782\nGE,2014-10-02,151.26,151.62,150.18,150.84,129.21,4745955\nGE,2014-10-03,151.86,152.71,151.02,152.53,130.65,3606723\nGE,2014-10-06,153.73,153.91,150.54,151.44,129.73,5077933\nGOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518\nGOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441\nGOOG,2014-08-13,28.29,28.67,28.21,28.66,28.66,28784812\nGOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966\nGOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189\nGOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318\nGOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592\nGOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771\nGOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nGOOG,2014-09-17,28.92,29.3,28.86,29.16,29.16,33856699\nGOOG,2014-09-18,29.27,29.4,29.17,29.38,29.38,28891103\nGOOG,2014-09-19,29.49,29.74,29.39,29.72,29.72,74732617\nGOOG,2014-09-22,29.61,29.62,29.09,29.29,29.29,33790518\nGOOG,2014-09-23,29.26,29.26,28.97,28.98,28.98,29428575\nGOOG,2014-09-24,28.99,29.4,28.95,29.32,29.32,34562632\nGOOG,2014-09-25,29.3,29.32,28.63,28.67,28.67,38519466\nGOOG,2014-09-26,28.72,28.88,28.65,28.78,28.78,28873054\nGOOG,2014-09-29,28.51,28.83,28.48,28.74,28.74,25648224\nGOOG,2014-09-30,28.77,28.91,28.56,28.79,28.79,32434806\nGOOG,2014-10-01,28.72,28.8,28.27,28.34,28.34,28909153\nGOOG,2014-10-02,28.29,28.52,28.09,28.43,28.43,23568530\nGOOG,2014-10-03,28.57,28.78,28.55,28.69,28.69,22834521\nGOOG,2014-10-06,28.86,28.97,28.64,28.79,28.79,24292512\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nSLB,2014-08-13,108.69,109.24,107.42,107.62,82.88,4294700\nSLB,2014-08-14,107.96,108.41,105.55,105.91,81.57,5857600\nSLB,2014-08-15,106.3,106.88,105.39,106.53,82.05,5322500\nSLB,2014-08-18,109.26,109.49,107.54,108.14,83.29,7806500\nSLB,2014-08-19,109.07,109.65,108.37,109.42,84.27,6228900\nSLB,2014-08-20,109.86,110.03,108.71,109.85,84.6,4627300\nSLB,2014-08-21,109.96,109.99,108.9,109.44,84.29,4642900\nSLB,2014-08-22,109.06,109.71,108.06,109.03,83.97,4162600\nSLB,2014-08-25,109.67,110.5,109.33,110.22,84.89,4497400\nSLB,2014-08-26,110.75,111.88,110.68,111.02,85.5,4827000\nSLB,2014-08-27,111.48,112.0,110.52,111.04,85.52,4339700\nSLB,2014-08-28,110.84,110.84,110.01,110.16,84.84,3515800\nSLB,2014-08-29,110.29,110.38,109.17,109.64,84.75,4594700\nSLB,2014-09-02,109.63,109.66,107.52,108.06,83.53,6242700\nSLB,2014-09-03,109.25,109.93,108.11,108.17,83.61,4598900\nSLB,2014-09-04,108.24,108.27,105.09,105.64,81.66,7410500\nSLB,2014-09-05,106.03,106.79,104.89,106.76,82.52,5971700\nSLB,2014-09-08,105.92,105.99,103.77,104.49,80.77,7000000\nSLB,2014-09-09,104.67,105.42,103.26,103.97,80.37,6221300\nSLB,2014-09-10,104.07,104.43,102.75,104.27,80.6,5709500\nSLB,2014-09-11,103.22,104.9,103.0,104.45,80.74,5823100\nSLB,2014-09-12,103.73,104.08,102.09,102.22,79.01,7383100\nSLB,2014-09-15,102.03,103.6,101.85,103.05,79.65,5737800\nSLB,2014-09-16,102.87,105.85,102.86,104.96,81.13,6676400\nSLB,2014-09-17,105.41,105.82,103.1,103.31,79.86,8185000\nSLB,2014-09-18,103.78,104.94,103.32,104.47,80.75,6514100\nSLB,2014-09-19,104.57,105.18,103.21,103.21,79.78,9520200\nSLB,2014-09-22,103.24,103.24,101.24,101.72,78.63,5644100\nSLB,2014-09-23,101.81,103.07,101.25,102.09,78.91,4969000\nSLB,2014-09-24,102.21,102.78,100.3,102.07,78.9,6742900\nSLB,2014-09-25,103.39,103.43,100.37,101.01,78.08,7353300\nSLB,2014-09-26,101.35,103.62,100.85,103.46,79.97,6353800\nSLB,2014-09-29,102.25,103.64,101.62,103.28,79.83,7040600\nSLB,2014-09-30,103.63,104.38,101.32,101.69,78.6,8082800\nSLB,2014-10-01,101.41,102.4,98.38,98.85,76.41,8674100\nSLB,2014-10-02,98.14,98.45,96.8,97.78,75.58,10864100\nSLB,2014-10-03,98.24,98.45,96.55,97.9,75.67,6807000\nSLB,2014-10-06,98.38,99.82,97.63,98.56,76.18,6058800\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-08-15. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nBHP,2014-06-19,61.13,61.41,60.8,61.11,39.73,1992802\nBHP,2014-06-20,60.66,60.99,60.51,60.62,39.42,1622984\nBHP,2014-06-23,61.61,61.94,61.42,61.78,40.17,1862429\nBHP,2014-06-24,61.28,61.42,60.62,60.7,39.46,1599331\nBHP,2014-06-25,60.48,60.81,60.41,60.67,39.45,1414926\nBHP,2014-06-26,60.86,61.32,60.68,61.22,39.81,1492387\nBHP,2014-06-27,61.12,61.46,61.08,61.45,39.96,905880\nBHP,2014-06-30,60.63,61.12,60.52,61.06,39.7,1507297\nBHP,2014-07-01,61.46,62.0,61.44,61.73,40.14,1814451\nBHP,2014-07-02,62.04,62.9,62.02,62.61,40.71,1821065\nBHP,2014-07-03,63.06,63.6,62.79,63.42,41.23,2567763\nBHP,2014-07-07,62.94,63.35,62.89,63.1,41.03,2500503\nBHP,2014-07-08,63.1,63.19,62.65,62.74,40.79,1256529\nBHP,2014-07-09,62.67,63.03,62.56,62.88,40.89,1672420\nBHP,2014-07-10,61.93,62.55,61.88,62.23,40.46,1204739\nBHP,2014-07-11,62.54,63.11,62.5,63.04,40.99,1633521\nBHP,2014-07-14,63.74,63.83,63.44,63.7,41.42,2425620\nBHP,2014-07-15,64.07,64.41,63.49,63.86,41.52,2008944\nBHP,2014-07-16,64.35,65.17,64.34,65.08,42.31,3319842\nBHP,2014-07-17,64.11,64.59,63.68,63.76,41.45,2230230\nBHP,2014-07-18,64.05,64.3,63.98,64.29,41.8,997242\nBHP,2014-07-21,64.03,64.41,64.0,64.29,41.8,846131\nBHP,2014-07-22,65.14,65.53,65.13,65.38,42.51,1728246\nBHP,2014-07-23,65.33,65.62,65.11,65.41,42.53,1920161\nBHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335\nBHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBSAC,2014-06-19,26.5,26.79,26.38,26.78,17.1,362200\nBSAC,2014-06-20,26.69,26.7,26.25,26.32,16.8,306000\nBSAC,2014-06-23,26.3,26.53,26.17,26.49,16.91,382000\nBSAC,2014-06-24,26.51,26.72,26.37,26.71,17.05,472200\nBSAC,2014-06-25,26.66,27.01,26.54,26.85,17.14,222200\nBSAC,2014-06-26,26.88,26.88,26.53,26.68,17.03,278500\nBSAC,2014-06-27,26.7,26.82,26.65,26.67,17.03,835400\nBSAC,2014-06-30,26.65,26.65,26.35,26.45,16.89,1068300\nBSAC,2014-07-01,26.65,26.65,26.11,26.13,16.68,326000\nBSAC,2014-07-02,26.08,26.23,25.95,26.0,16.6,513600\nBSAC,2014-07-03,25.99,26.3,25.89,26.29,16.78,447900\nBSAC,2014-07-07,26.17,26.93,26.05,26.87,17.15,790800\nBSAC,2014-07-08,26.76,26.92,26.68,26.81,17.11,581700\nBSAC,2014-07-09,26.86,27.08,26.73,26.91,17.18,337800\nBSAC,2014-07-10,26.66,26.83,26.49,26.75,17.08,201700\nBSAC,2014-07-11,26.79,26.93,26.49,26.9,17.17,282200\nBSAC,2014-07-14,27.09,27.09,26.76,26.8,17.11,132700\nBSAC,2014-07-15,26.76,26.83,26.51,26.71,17.05,301200\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nCVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900\nCVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300\nCVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900\nCVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100\nCVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200\nCVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400\nCVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700\nCVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900\nCVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500\nCVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800\nCVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000\nCVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000\nCVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600\nCVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800\nCVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800\nCVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700\nCVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800\nCVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000\nCVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800\nCVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600\nCVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400\nCVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nCVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nCVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000\nSNY,2014-06-19,54.24,54.42,54.04,54.4,38.51,5152900\nSNY,2014-06-20,54.36,54.6,54.3,54.52,38.59,897300\nSNY,2014-06-23,54.17,54.35,53.9,54.35,38.47,632200\nSNY,2014-06-24,54.12,54.26,53.73,53.78,38.07,965400\nSNY,2014-06-25,53.35,53.53,53.19,53.5,37.87,987800\nSNY,2014-06-26,53.26,53.3,52.6,52.97,37.5,826500\nSNY,2014-06-27,53.03,53.36,52.77,53.31,37.74,1462000\nSNY,2014-06-30,53.18,53.35,53.0,53.17,37.64,777300\nSNY,2014-07-01,53.09,53.47,52.93,53.28,37.72,598900\nSNY,2014-07-02,52.84,53.28,52.76,53.2,37.66,791100\nSNY,2014-07-03,53.3,53.45,53.19,53.45,37.84,345500\nSNY,2014-07-07,52.34,52.76,52.17,52.3,37.02,1263700\nSNY,2014-07-08,52.22,52.25,51.79,51.8,36.67,556300\nSNY,2014-07-09,51.88,52.3,51.74,52.24,36.98,392900\nSNY,2014-07-10,51.56,51.85,51.47,51.67,36.58,1065000\nSNY,2014-07-11,51.45,51.95,51.34,51.63,36.55,806400\nSNY,2014-07-14,52.13,52.23,51.81,51.91,36.75,439700\nSNY,2014-07-15,51.79,51.86,51.23,51.43,36.41,842600\nSNY,2014-07-16,51.86,51.87,51.55,51.85,36.7,686200\nSNY,2014-07-17,51.48,51.83,50.74,50.89,36.02,755200\nSNY,2014-07-18,51.17,51.68,51.06,51.56,36.5,296100\nSNY,2014-07-21,51.32,51.52,51.11,51.47,36.43,832000\nSNY,2014-07-22,51.79,52.05,51.61,51.82,36.68,594700\nSNY,2014-07-23,52.04,52.09,51.81,51.95,36.77,530700\nSNY,2014-07-24,52.05,52.12,51.85,52.03,36.83,963500\nSNY,2014-07-25,51.71,51.73,50.83,50.97,36.08,671200\nSNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700\nSNY,2014-07-29,51.81,51.89,51.4,51.4,36.38,1328800\nSNY,2014-07-30,51.82,52.18,51.42,52.18,36.94,2371300\nSNY,2014-07-31,53.23,53.45,52.27,52.27,37.0,1078100\nSNY,2014-08-01,53.23,53.3,52.75,53.19,37.65,3368300\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nPPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nBA,2014-06-19,132.48,132.93,131.8,132.82,114.8,2794900\nBA,2014-06-20,133.48,134.08,132.09,132.1,114.18,8083500\nBA,2014-06-23,132.32,132.53,130.65,130.85,113.1,4433000\nBA,2014-06-24,130.5,131.24,129.0,129.15,111.63,4319800\nBA,2014-06-25,129.04,129.14,126.28,127.06,109.82,7929700\nBA,2014-06-26,127.41,128.44,126.36,128.02,110.65,3929100\nBA,2014-06-27,128.07,128.78,127.56,128.54,111.1,3687900\nBA,2014-06-30,127.91,127.91,126.2,127.23,109.97,5712900\nBA,2014-07-01,127.66,128.33,127.36,128.15,110.76,3772500\nBA,2014-07-02,128.15,128.5,127.34,127.62,110.3,2859000\nBA,2014-07-03,127.99,128.62,127.7,128.51,111.07,1997500\nBA,2014-07-07,128.1,129.5,127.77,129.09,111.57,3157000\nBA,2014-07-08,128.89,128.97,125.92,126.79,109.59,5724300\nBA,2014-07-09,128.31,128.32,125.91,126.79,109.59,8023900\nBA,2014-07-10,125.54,127.63,125.12,126.79,109.59,3936900\nBA,2014-07-11,127.18,128.24,126.36,128.09,110.71,3193100\nBA,2014-07-14,128.91,130.58,128.76,129.52,111.95,5267500\nBA,2014-07-15,130.31,130.31,128.34,129.1,111.58,4916100\nBA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800\nBA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900\nBA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300\nBA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700\nBA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200\nBA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300\nBA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200\nBA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nV,2014-06-19,52.87,53.04,52.01,52.58,49.21,15331200\nV,2014-06-20,52.88,53.03,52.28,52.37,49.02,18358800\nV,2014-06-23,52.25,52.45,52.04,52.37,49.01,14765200\nV,2014-06-24,52.32,52.65,51.85,51.95,48.62,13089600\nV,2014-06-25,51.83,52.62,51.83,52.26,48.92,8244800\nV,2014-06-26,52.46,52.47,51.89,52.24,48.89,8580400\nV,2014-06-27,52.03,52.47,51.97,52.32,48.97,12961200\nV,2014-06-30,52.17,52.94,52.12,52.68,49.3,9961600\nV,2014-07-01,52.99,53.84,52.96,53.56,50.13,10993600\nV,2014-07-02,53.72,53.87,53.56,53.71,50.27,5768800\nV,2014-07-03,53.83,54.25,53.78,54.13,50.66,5571600\nV,2014-07-07,54.11,54.39,53.91,54.19,50.71,6612400\nV,2014-07-08,54.19,54.22,53.29,53.81,50.37,12149200\nV,2014-07-09,53.88,54.07,53.63,54.04,50.58,5177200\nV,2014-07-10,53.45,54.22,53.17,53.88,50.43,8536800\nV,2014-07-11,53.99,54.26,53.59,54.25,50.78,5696800\nV,2014-07-14,54.69,55.59,54.41,55.26,51.72,13716400\nV,2014-07-15,55.42,56.19,55.22,55.45,51.89,10900800\nV,2014-07-16,55.74,55.79,55.27,55.67,52.1,8853200\nV,2014-07-17,55.49,55.5,54.46,54.47,50.98,9806000\nV,2014-07-18,54.79,55.47,54.73,55.05,51.52,11068000\nV,2014-07-21,54.88,55.03,54.63,54.8,51.29,6168400\nV,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200\nV,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nNEE,2014-06-19,24.99,25.2,24.82,25.04,19.67,14156800\nNEE,2014-06-20,25.12,25.12,24.94,25.0,19.64,14815200\nNEE,2014-06-23,25.03,25.06,24.76,24.91,19.57,7590000\nNEE,2014-06-24,24.94,25.27,24.88,25.18,19.78,9926800\nNEE,2014-06-25,25.11,25.47,25.07,25.44,19.98,10850400\nNEE,2014-06-26,25.37,25.42,25.2,25.35,19.91,7843200\nNEE,2014-06-27,25.4,25.55,25.31,25.4,19.95,12988400\nNEE,2014-06-30,25.37,25.63,25.21,25.62,20.12,13100400\nNEE,2014-07-01,25.61,25.61,25.33,25.36,19.92,10018400\nNEE,2014-07-02,25.28,25.36,24.86,24.92,19.58,11482800\nNEE,2014-07-03,24.89,24.89,24.31,24.55,19.29,5822800\nNEE,2014-07-07,24.52,24.75,24.52,24.62,19.34,7442800\nNEE,2014-07-08,24.57,24.85,24.53,24.73,19.42,9006800\nNEE,2014-07-09,24.69,24.82,24.58,24.71,19.41,6863200\nNEE,2014-07-10,24.65,24.93,24.64,24.85,19.52,6121600\nNEE,2014-07-11,24.84,24.91,24.67,24.74,19.44,4872800\nNEE,2014-07-14,24.66,24.75,24.35,24.36,19.13,7315200\nNEE,2014-07-15,24.39,24.61,24.33,24.58,19.31,7042000\nNEE,2014-07-16,24.62,24.73,24.47,24.68,19.39,5634400\nNEE,2014-07-17,24.88,24.88,24.39,24.39,19.16,6427600\nNEE,2014-07-18,24.48,24.71,24.32,24.7,19.4,7634800\nNEE,2014-07-21,24.72,24.74,24.53,24.67,19.38,3590800\nNEE,2014-07-22,24.71,24.77,24.58,24.59,19.31,5530400\nNEE,2014-07-23,24.61,24.72,24.54,24.62,19.34,5868800\nNEE,2014-07-24,24.67,24.77,24.6,24.68,19.39,4232400\nNEE,2014-07-25,24.64,24.76,24.58,24.61,19.33,5140000\nNEE,2014-07-28,24.62,24.94,24.52,24.89,19.56,6572000\nNEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000\nNEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nKO,2014-06-19,41.54,41.87,41.53,41.79,30.9,13275200\nKO,2014-06-20,41.87,41.88,41.53,41.69,30.82,23402600\nKO,2014-06-23,41.46,41.74,41.33,41.73,30.85,13099300\nKO,2014-06-24,41.52,41.89,41.47,41.85,30.94,14962800\nKO,2014-06-25,41.6,41.98,41.46,41.96,31.02,17621800\nKO,2014-06-26,41.91,42.05,41.78,42.03,31.07,16903300\nKO,2014-06-27,41.99,42.29,41.91,42.19,31.19,18674400\nKO,2014-06-30,41.98,42.49,41.82,42.36,31.32,14058700\nKO,2014-07-01,42.39,42.45,42.15,42.29,31.27,11497700\nKO,2014-07-02,42.31,42.41,42.15,42.29,31.27,6707000\nKO,2014-07-03,42.26,42.32,42.01,42.23,31.22,7537700\nKO,2014-07-07,41.96,42.2,41.93,42.14,31.15,8991900\nKO,2014-07-08,41.97,42.25,41.91,41.94,31.01,10090500\nKO,2014-07-09,41.93,42.16,41.79,41.95,31.01,9891600\nKO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nTM,2014-06-19,117.5,118.07,117.03,117.75,109.52,660300\nTM,2014-06-20,118.21,118.42,117.72,118.22,109.95,513600\nTM,2014-06-23,117.1,117.29,116.7,117.22,109.02,233800\nTM,2014-06-24,117.26,117.39,116.5,116.55,108.4,219600\nTM,2014-06-25,116.91,117.52,116.63,117.47,109.26,208600\nTM,2014-06-26,118.0,118.0,117.29,117.65,109.42,195600\nTM,2014-06-27,118.71,118.94,118.47,118.84,110.53,353200\nTM,2014-06-30,119.75,119.88,119.44,119.66,111.29,505000\nTM,2014-07-01,121.43,122.28,121.35,122.26,113.71,501000\nTM,2014-07-02,122.34,122.35,121.63,121.88,113.36,223500\nTM,2014-07-03,121.35,121.9,121.05,121.73,113.22,195900\nTM,2014-07-07,121.25,121.8,120.86,121.16,112.69,328700\nTM,2014-07-08,120.94,120.94,119.63,120.3,111.89,343400\nTM,2014-07-09,119.8,120.29,119.0,120.04,111.65,292300\nTM,2014-07-10,117.48,118.39,116.61,118.05,109.8,466700\nTM,2014-07-11,118.41,118.8,118.12,118.52,110.23,347300\nTM,2014-07-14,119.37,119.49,118.89,119.0,110.68,166800\nTM,2014-07-15,119.0,119.09,118.33,118.71,110.41,187700\nTM,2014-07-16,119.4,119.52,119.11,119.15,110.82,181200\nTM,2014-07-17,119.2,119.48,118.2,118.38,110.1,244700\nTM,2014-07-18,118.84,118.99,118.35,118.9,110.59,208000\nTM,2014-07-21,118.69,119.0,118.03,118.66,110.36,143900\nTM,2014-07-22,118.72,119.42,118.72,119.18,110.85,117700\nTM,2014-07-23,119.39,119.65,119.05,119.43,111.08,171200\nTM,2014-07-24,119.61,119.99,119.37,119.38,111.03,152600\nTM,2014-07-25,119.92,120.0,119.32,119.63,111.27,140200\nTM,2014-07-28,119.96,120.76,119.75,120.58,112.15,172800\nTM,2014-07-29,120.59,121.46,120.5,120.58,112.15,399200\nTM,2014-07-30,120.52,120.52,119.54,120.04,111.65,293100\nTM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900\nTM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900\nTM,2014-08-04,117.93,118.33,117.62,118.12,109.86,131300\nTM,2014-08-05,119.01,119.82,118.51,119.03,110.71,360300\nTM,2014-08-06,116.13,116.76,115.43,116.61,108.46,429300\nTM,2014-08-07,117.46,118.08,116.43,116.68,108.52,260400\nTM,2014-08-08,116.64,117.66,116.15,117.63,109.41,254400\nTM,2014-08-11,116.73,117.2,116.5,116.76,108.6,264800\nTM,2014-08-12,117.07,117.55,116.83,117.24,109.04,242500\nTM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800\nTM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500\nMSFT,2014-06-19,41.57,41.77,41.33,41.51,35.46,19828200\nMSFT,2014-06-20,41.45,41.83,41.38,41.68,35.61,47764900\nMSFT,2014-06-23,41.73,42.0,41.69,41.99,35.87,18743900\nMSFT,2014-06-24,41.83,41.94,41.56,41.75,35.67,26509100\nMSFT,2014-06-25,41.7,42.05,41.46,42.03,35.91,20049100\nMSFT,2014-06-26,41.93,41.94,41.43,41.72,35.64,23604400\nMSFT,2014-06-27,41.61,42.29,41.51,42.25,36.1,74640000\nMSFT,2014-06-30,42.17,42.21,41.7,41.7,35.63,30793100\nMSFT,2014-07-01,41.86,42.15,41.69,41.87,35.77,26917000\nMSFT,2014-07-02,41.73,41.9,41.53,41.9,35.8,20208100\nMSFT,2014-07-03,41.91,41.99,41.56,41.8,35.71,15969300\nMSFT,2014-07-07,41.75,42.12,41.71,41.99,35.87,21952400\nMSFT,2014-07-08,41.87,42.0,41.61,41.78,35.69,31218200\nMSFT,2014-07-09,41.98,41.99,41.53,41.67,35.6,18445900\nMSFT,2014-07-10,41.37,42.0,41.05,41.69,35.62,21854700\nMSFT,2014-07-11,41.7,42.09,41.48,42.09,35.96,24083000\nMSFT,2014-07-14,42.22,42.45,42.04,42.14,36.0,21881100\nMSFT,2014-07-15,42.33,42.47,42.03,42.45,36.27,28748700\nMSFT,2014-07-16,42.51,44.31,42.48,44.08,37.66,63318000\nMSFT,2014-07-17,45.45,45.71,44.25,44.53,38.04,82180300\nMSFT,2014-07-18,44.65,44.84,44.25,44.69,38.18,43407500\nMSFT,2014-07-21,44.56,45.16,44.22,44.84,38.31,37604400\nMSFT,2014-07-22,45.0,45.15,44.59,44.83,38.3,43095800\nMSFT,2014-07-23,45.45,45.45,44.62,44.87,38.33,52362900\nMSFT,2014-07-24,44.93,45.0,44.32,44.4,37.93,30725300\nMSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nGD,2014-06-19,119.66,120.17,118.98,120.04,96.8,1256800\nGD,2014-06-20,119.7,120.1,119.44,119.55,96.4,2210200\nGD,2014-06-23,119.82,119.82,118.43,118.74,95.75,1193200\nGD,2014-06-24,118.11,118.85,116.63,116.69,94.1,1483400\nGD,2014-06-25,116.7,117.41,116.2,117.22,94.52,1215900\nGD,2014-06-26,117.29,117.37,116.16,116.98,94.33,909200\nGD,2014-06-27,116.78,117.75,116.75,117.5,94.75,1522400\nGD,2014-06-30,117.41,117.56,116.38,116.55,93.98,1231500\nGD,2014-07-01,115.17,117.07,114.66,116.45,94.41,2174100\nGD,2014-07-02,116.19,116.45,115.13,115.5,93.64,1484300\nGD,2014-07-03,116.05,116.52,115.75,116.02,94.06,888900\nGD,2014-07-07,116.17,116.23,115.34,115.75,93.84,1392000\nGD,2014-07-08,115.67,115.75,114.32,114.8,93.07,1316300\nGD,2014-07-09,115.0,115.68,114.53,115.62,93.73,1094800\nGD,2014-07-10,114.07,116.12,114.04,115.53,93.66,1173200\nGD,2014-07-11,115.67,117.02,115.31,116.85,94.73,1513300\nGD,2014-07-14,117.09,117.45,116.41,116.68,94.59,1556900\nGD,2014-07-15,116.89,118.1,116.87,117.51,95.27,1596700\nGD,2014-07-16,117.96,118.15,117.15,117.51,95.27,798800\nGD,2014-07-17,117.06,117.55,116.05,116.1,94.12,795800\nGD,2014-07-18,116.65,117.88,116.51,117.64,95.37,1424900\nGD,2014-07-21,117.48,118.47,117.1,118.35,95.95,828500\nGD,2014-07-22,118.71,119.14,118.35,118.55,96.11,1382700\nGD,2014-07-23,120.35,121.11,119.11,120.73,97.88,2915400\nGD,2014-07-24,120.72,121.93,120.65,121.48,98.48,2182100\nGD,2014-07-25,120.96,122.17,120.86,121.14,98.21,1220600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nSO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800\nSO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200\nSO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500\nSO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100\nSO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500\nSO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500\nSO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100\nSO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700\nSO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500\nSO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300\nSO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100\nSO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500\nSO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200\nSO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300\nSO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800\nSO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100\nSO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100\nSO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700\nSO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100\nSO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300\nSO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600\nSO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000\nSO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200\nSO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nSO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200\nSO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300\nSO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nPM,2014-06-19,89.97,91.47,89.91,91.34,55.59,7145000\nPM,2014-06-20,91.39,91.63,90.78,91.14,55.47,9003100\nPM,2014-06-23,91.15,91.24,90.27,90.43,55.04,5492400\nPM,2014-06-24,89.12,89.94,88.73,89.37,54.96,5337600\nPM,2014-06-25,89.3,89.3,88.28,88.89,54.67,4663400\nPM,2014-06-26,86.8,86.91,85.98,86.49,53.19,10749000\nPM,2014-06-27,86.17,86.17,84.05,84.85,52.18,16140800\nPM,2014-06-30,84.63,84.9,84.16,84.31,51.85,8020400\nPM,2014-07-01,84.35,84.54,83.87,84.21,51.79,6615400\nPM,2014-07-02,84.21,85.1,83.83,84.86,52.19,4335400\nPM,2014-07-03,84.76,86.09,84.73,85.69,52.7,3562500\nPM,2014-07-07,85.58,86.45,85.46,86.08,52.94,4229900\nPM,2014-07-08,86.13,86.66,85.94,86.29,53.07,3726100\nPM,2014-07-09,86.51,86.85,85.82,86.03,52.91,3188000\nPM,2014-07-10,85.61,86.04,84.88,84.9,52.21,5465500\nPM,2014-07-11,85.6,86.08,84.84,85.41,52.53,4861300\nPM,2014-07-14,85.92,86.26,85.75,85.95,52.86,3470200\nPM,2014-07-15,85.57,85.61,84.48,84.59,52.02,5770400\nPM,2014-07-16,84.99,85.55,84.49,84.7,52.09,6244300\nPM,2014-07-17,84.58,86.65,84.52,84.55,52.0,5932700\nPM,2014-07-18,85.01,86.15,84.9,86.02,52.9,4563900\nPM,2014-07-21,85.29,85.78,85.2,85.57,52.63,3273300\nPM,2014-07-22,85.66,85.89,85.26,85.38,52.51,2741900\nPM,2014-07-23,85.53,85.73,84.97,85.08,52.32,2750300\nPM,2014-07-24,85.29,85.78,85.25,85.54,52.61,3703000\nPM,2014-07-25,85.32,85.53,84.57,84.85,52.18,2715100\nPM,2014-07-28,84.98,84.98,84.1,84.48,51.95,3053900\nPM,2014-07-29,84.5,85.38,84.5,84.65,52.06,2677200\nPM,2014-07-30,84.72,85.07,83.14,83.19,51.16,4670900\nPM,2014-07-31,82.96,82.99,82.0,82.01,50.44,4633400\nPM,2014-08-01,82.0,82.59,81.72,81.9,50.37,3956500\nPM,2014-08-04,81.8,82.33,81.5,82.13,50.51,3293400\nPM,2014-08-05,81.85,82.26,81.19,81.58,50.17,3710200\nPM,2014-08-06,81.59,83.95,81.59,83.48,51.34,5053700\nPM,2014-08-07,83.55,83.9,82.38,82.71,50.87,4445100\nPM,2014-08-08,82.8,83.95,82.6,83.84,51.56,3809400\nPM,2014-08-11,83.97,84.96,83.75,84.35,51.87,3414500\nPM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300\nPM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600\nPM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900\nHSBC,2014-06-19,52.43,52.45,52.03,52.06,31.45,1147600\nHSBC,2014-06-20,51.83,51.92,51.69,51.79,31.28,1139500\nHSBC,2014-06-23,51.61,51.68,51.46,51.65,31.2,1101400\nHSBC,2014-06-24,51.48,51.54,51.27,51.33,31.01,1532100\nHSBC,2014-06-25,51.05,51.27,51.02,51.23,30.95,1273100\nHSBC,2014-06-26,50.49,50.91,50.44,50.86,30.72,1884600\nHSBC,2014-06-27,50.88,50.98,50.69,50.95,30.78,807400\nHSBC,2014-06-30,50.57,50.91,50.53,50.8,30.69,1068200\nHSBC,2014-07-01,51.14,51.42,51.14,51.24,30.95,1066500\nHSBC,2014-07-02,51.67,51.79,51.61,51.73,31.25,1102000\nHSBC,2014-07-03,51.85,52.1,51.84,52.07,31.45,637100\nHSBC,2014-07-07,51.72,51.78,51.58,51.75,31.26,914700\nHSBC,2014-07-08,51.16,51.2,50.8,50.97,30.79,1660900\nHSBC,2014-07-09,51.01,51.24,50.91,51.23,30.95,908600\nHSBC,2014-07-10,50.2,50.63,50.16,50.6,30.56,1423000\nHSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200\nHSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300\nHSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nPCG,2014-06-19,47.66,48.24,47.54,48.23,42.85,4436000\nPCG,2014-06-20,48.35,48.64,48.06,48.19,42.81,5126500\nPCG,2014-06-23,48.19,48.26,47.39,47.62,42.31,4006700\nPCG,2014-06-24,47.66,48.04,47.5,47.73,42.4,3336800\nPCG,2014-06-25,47.55,47.82,47.18,47.5,42.2,3721200\nPCG,2014-06-26,46.99,47.3,46.79,47.2,42.34,1973300\nPCG,2014-06-27,47.16,47.69,47.01,47.53,42.63,1705300\nPCG,2014-06-30,47.57,48.1,47.46,48.02,43.07,2440500\nPCG,2014-07-01,48.04,48.09,47.22,47.23,42.37,2258900\nPCG,2014-07-02,47.16,47.18,46.39,46.63,41.83,2634200\nPCG,2014-07-03,46.41,46.64,45.84,46.03,41.29,3307200\nPCG,2014-07-07,46.09,46.8,46.06,46.49,41.7,2186800\nPCG,2014-07-08,46.33,46.86,46.33,46.82,42.0,2249400\nPCG,2014-07-09,46.82,46.98,46.6,46.86,42.03,2068600\nPCG,2014-07-10,46.54,47.31,46.54,47.2,42.34,2741400\nPCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100\nPCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600\nPCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400\nPCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300\nPCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800\nPCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800\nPCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700\nPCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200\nPCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500\nPCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900\nPCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nPCG,2014-08-04,44.86,44.97,43.8,44.48,39.9,3732900\nPCG,2014-08-05,44.43,44.63,43.61,43.73,39.23,2432000\nPCG,2014-08-06,43.57,43.81,42.92,43.0,38.57,4753700\nPCG,2014-08-07,43.21,43.55,43.11,43.28,38.82,2537500\nPCG,2014-08-08,43.42,44.13,43.42,44.12,39.58,2701000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527\nPFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362\nPFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679\nPFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221\nPFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972\nPFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nPFE,2014-08-13,26.8,26.98,26.74,26.76,18.7,18397886\nPFE,2014-08-14,26.81,27.31,26.73,27.26,19.05,21074730\nORCL,2014-06-19,42.93,43.19,42.43,42.51,36.48,27255800\nORCL,2014-06-20,40.26,40.94,39.93,40.82,35.03,65103700\nORCL,2014-06-23,40.93,41.33,40.75,41.1,35.27,16956600\nORCL,2014-06-24,40.99,41.39,40.66,40.76,34.98,16459200\nORCL,2014-06-25,40.73,40.84,40.39,40.46,34.72,13889400\nORCL,2014-06-26,40.55,40.55,39.98,40.15,34.46,16642500\nORCL,2014-06-27,40.03,40.66,40.03,40.53,34.78,15320500\nORCL,2014-06-30,40.6,40.82,40.49,40.53,34.78,14098200\nORCL,2014-07-01,40.41,40.91,40.41,40.77,34.99,13147000\nORCL,2014-07-02,40.93,41.2,40.77,40.95,35.14,13400200\nORCL,2014-07-03,40.98,41.36,40.97,41.34,35.48,7863600\nORCL,2014-07-07,41.01,41.11,40.75,40.89,35.19,11959400\nORCL,2014-07-08,40.69,40.85,40.38,40.56,34.91,12350600\nORCL,2014-07-09,40.61,40.72,39.99,40.26,34.65,14711600\nORCL,2014-07-10,39.89,40.52,39.89,40.32,34.7,9566900\nORCL,2014-07-11,40.49,40.49,39.98,40.13,34.54,11942300\nORCL,2014-07-14,40.43,40.68,40.26,40.49,34.85,13586800\nORCL,2014-07-15,40.38,40.81,40.36,40.54,34.89,11813800\nORCL,2014-07-16,40.81,40.88,40.13,40.26,34.65,14722600\nORCL,2014-07-17,40.21,40.71,39.86,39.91,34.35,24447800\nORCL,2014-07-18,39.98,40.16,39.89,40.0,34.43,19123500\nORCL,2014-07-21,40.03,40.24,39.92,40.01,34.44,15864700\nORCL,2014-07-22,40.14,40.7,39.96,40.43,34.8,13728100\nORCL,2014-07-23,40.43,40.65,40.24,40.31,34.69,9191700\nORCL,2014-07-24,40.35,40.67,40.35,40.47,34.83,10797700\nORCL,2014-07-25,40.27,40.64,40.27,40.33,34.71,7483800\nORCL,2014-07-28,40.31,40.82,40.23,40.55,34.9,9658200\nORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400\nORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300\nORCL,2014-07-31,40.65,40.94,40.35,40.39,34.76,13689500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nORCL,2014-08-06,39.85,40.35,39.78,40.16,34.57,8184800\nORCL,2014-08-07,40.3,40.43,39.59,39.67,34.14,9180500\nORCL,2014-08-08,39.73,39.97,39.56,39.94,34.38,8862000\nORCL,2014-08-11,39.99,40.14,39.81,39.92,34.36,10292800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nSLB,2014-06-19,107.15,107.99,106.77,107.6,82.87,5892900\nSLB,2014-06-20,108.04,109.75,107.85,108.83,83.82,8860300\nSLB,2014-06-23,109.29,109.42,108.42,108.9,83.87,4284100\nSLB,2014-06-24,108.85,109.5,106.78,106.98,82.39,5762000\nSLB,2014-06-25,106.85,114.44,106.85,113.85,87.68,17541800\nSLB,2014-06-26,114.92,117.56,114.7,116.12,89.43,14230400\nSLB,2014-06-27,115.94,117.8,115.25,117.8,90.72,7830900\nSLB,2014-06-30,117.49,118.13,117.03,117.95,90.84,6529400\nSLB,2014-07-01,118.3,118.76,117.35,117.85,90.76,6644900\nSLB,2014-07-02,117.98,118.25,117.19,117.73,90.67,4321100\nSLB,2014-07-03,117.74,117.94,116.38,117.5,90.49,3574000\nSLB,2014-07-07,117.34,117.63,116.71,117.43,90.44,4887400\nSLB,2014-07-08,117.05,117.35,116.24,116.75,89.92,6460900\nSLB,2014-07-09,117.27,117.32,116.14,116.96,90.08,6769500\nSLB,2014-07-10,115.84,116.38,114.8,115.4,88.88,5112800\nSLB,2014-07-11,115.31,115.46,114.13,114.7,88.34,4831900\nSLB,2014-07-14,114.82,116.06,114.73,115.94,89.29,5160000\nSLB,2014-07-15,114.45,115.76,113.55,114.46,88.15,6472400\nSLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200\nSLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000\nSLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900\nSLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800\nSLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100\nSLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nSLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900\nSLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nSLB,2014-08-13,108.69,109.24,107.42,107.62,82.88,4294700\nSLB,2014-08-14,107.96,108.41,105.55,105.91,81.57,5857600\nNVS,2014-06-19,81.32,81.5,81.18,81.41,58.63,818251\nNVS,2014-06-20,81.33,81.62,81.25,81.52,58.71,1098367\nNVS,2014-06-23,81.11,81.13,80.75,81.07,58.38,832871\nNVS,2014-06-24,81.43,81.44,81.07,81.12,58.42,978955\nNVS,2014-06-25,80.68,80.99,80.61,80.95,58.3,1404263\nNVS,2014-06-26,80.65,80.95,80.27,80.82,58.2,1315206\nNVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122\nNVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520\nNVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712\nNVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225\nNVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371\nNVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699\nNVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580\nNVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775\nNVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408\nNVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586\nNVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410\nNVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nUNH,2014-06-19,79.35,80.79,79.26,80.51,69.67,4538600\nUNH,2014-06-20,80.83,81.49,80.46,81.41,70.45,7366500\nUNH,2014-06-23,81.39,81.65,80.98,81.49,70.52,3066900\nUNH,2014-06-24,81.43,82.39,81.42,81.74,70.74,4685500\nUNH,2014-06-25,81.35,82.38,80.81,82.34,71.26,3629200\nUNH,2014-06-26,82.48,82.48,81.66,82.29,71.21,2915900\nUNH,2014-06-27,81.69,82.11,81.31,82.0,70.96,4755600\nUNH,2014-06-30,82.28,82.54,81.6,81.75,70.75,3916100\nUNH,2014-07-01,81.74,82.35,81.65,81.89,70.87,5482400\nUNH,2014-07-02,81.8,82.52,81.07,82.49,71.39,3693500\nUNH,2014-07-03,82.59,83.44,82.32,83.35,72.13,2183400\nUNH,2014-07-07,82.99,83.1,81.79,82.22,71.15,2558500\nUNH,2014-07-08,82.02,82.07,81.38,81.93,70.9,2967300\nUNH,2014-07-09,81.98,82.75,81.89,82.74,71.6,3079500\nUNH,2014-07-10,81.28,82.51,81.05,82.08,71.03,3829400\nUNH,2014-07-11,81.92,83.13,81.73,82.87,71.72,2758400\nUNH,2014-07-14,83.33,84.69,83.21,84.27,72.93,3794500\nUNH,2014-07-15,84.04,84.74,83.73,83.9,72.61,4356300\nUNH,2014-07-16,84.07,84.13,83.22,83.76,72.49,3955200\nUNH,2014-07-17,84.25,87.24,83.43,85.11,73.65,7117900\nUNH,2014-07-18,85.47,85.78,84.43,85.52,74.01,3892100\nUNH,2014-07-21,85.22,85.29,84.03,85.06,73.61,4025100\nUNH,2014-07-22,85.52,86.76,85.47,86.05,74.47,4366900\nUNH,2014-07-23,86.31,86.55,85.77,85.94,74.37,2596300\nUNH,2014-07-24,85.45,86.33,85.29,85.68,74.15,4022400\nUNH,2014-07-25,84.12,85.01,84.0,84.68,73.28,3362600\nUNH,2014-07-28,85.03,85.9,84.6,85.75,74.21,2206900\nUNH,2014-07-29,84.96,85.56,83.99,84.27,72.93,4897800\nUNH,2014-07-30,84.76,84.87,81.72,82.95,71.79,7171800\nUNH,2014-07-31,81.77,82.18,80.55,81.05,70.14,5345400\nUNH,2014-08-01,81.14,82.07,80.56,81.49,70.52,4625100\nUNH,2014-08-04,81.59,82.53,81.16,82.27,71.2,3197700\nUNH,2014-08-05,81.83,82.53,80.57,80.99,70.09,4599500\nUNH,2014-08-06,80.95,82.12,80.74,81.5,70.53,3311300\nUNH,2014-08-07,81.0,81.09,79.16,79.26,68.59,5465400\nUNH,2014-08-08,79.41,80.19,78.74,80.12,69.34,3713400\nUNH,2014-08-11,80.39,80.65,79.76,79.87,69.12,3460000\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nINTC,2014-06-19,29.97,30.09,29.89,30.09,23.09,27166600\nINTC,2014-06-20,30.07,30.2,30.03,30.2,23.17,39826400\nINTC,2014-06-23,30.1,30.31,29.85,30.23,23.2,26528900\nINTC,2014-06-24,30.16,30.83,30.09,30.5,23.4,53397600\nINTC,2014-06-25,30.48,31.0,30.45,30.88,23.7,44293300\nINTC,2014-06-26,30.81,30.9,30.61,30.78,23.62,26722300\nINTC,2014-06-27,30.87,31.0,30.7,30.93,23.73,30776300\nINTC,2014-06-30,30.87,31.0,30.66,30.9,23.71,21558400\nINTC,2014-07-01,30.99,31.09,30.87,30.98,23.77,28240000\nINTC,2014-07-02,30.99,31.05,30.8,30.98,23.77,16831200\nINTC,2014-07-03,31.08,31.36,31.02,31.14,23.89,20437600\nINTC,2014-07-07,31.09,31.2,30.92,31.03,23.81,22233400\nINTC,2014-07-08,31.0,31.08,30.7,30.79,23.63,37608700\nINTC,2014-07-09,30.84,30.98,30.69,30.89,23.7,28302400\nINTC,2014-07-10,30.6,31.33,30.44,31.26,23.99,32455100\nINTC,2014-07-11,31.26,31.45,31.04,31.25,23.98,20045000\nINTC,2014-07-14,31.41,31.58,31.34,31.49,24.16,24244600\nINTC,2014-07-15,31.58,31.8,31.16,31.71,24.33,61006100\nINTC,2014-07-16,33.31,34.74,33.21,34.65,26.59,135834600\nINTC,2014-07-17,34.2,34.36,33.63,33.7,25.86,70591100\nINTC,2014-07-18,33.8,33.84,33.39,33.7,25.86,46528800\nINTC,2014-07-21,33.55,34.23,33.54,34.06,26.14,32097200\nINTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100\nINTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000\nINTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400\nINTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000\nINTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nCMCSA,2014-06-19,26.33,26.48,26.25,26.47,21.64,18794200\nCMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600\nCMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800\nCMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800\nCMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600\nCMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200\nCMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800\nCMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800\nCMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400\nCMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800\nCMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800\nCMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800\nCMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400\nCMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nIEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400\nIEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700\nIEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700\nIEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000\nIEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900\nIEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600\nIEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200\nIEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900\nIEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000\nIEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300\nIEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300\nIEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700\nIEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100\nIEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300\nIEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nREX,2014-06-19,25.92,26.09,25.34,25.7,25.7,267600\nREX,2014-06-20,25.73,26.96,25.18,26.46,26.46,654300\nREX,2014-06-23,26.46,26.48,25.32,25.49,25.49,393900\nREX,2014-06-24,25.35,25.54,24.54,24.6,24.6,397800\nREX,2014-06-25,24.44,24.67,24.19,24.5,24.5,255600\nREX,2014-06-26,24.5,24.69,23.89,24.2,24.2,195300\nREX,2014-06-27,24.07,24.37,23.52,23.77,23.77,637800\nREX,2014-06-30,23.62,24.55,23.61,24.44,24.44,421200\nREX,2014-07-01,24.45,25.53,24.45,25.44,25.44,439800\nREX,2014-07-02,25.5,25.95,24.66,24.81,24.81,597600\nREX,2014-07-03,24.91,25.87,24.77,25.74,25.74,204600\nREX,2014-07-07,25.83,26.57,25.42,26.01,26.01,572700\nREX,2014-07-08,25.91,26.12,25.34,25.76,25.76,434100\nREX,2014-07-09,25.92,26.58,25.79,26.3,26.3,407700\nREX,2014-07-10,25.77,26.22,25.36,26.17,26.17,576000\nREX,2014-07-11,26.01,26.53,25.96,26.08,26.08,222900\nREX,2014-07-14,26.43,27.95,26.42,27.88,27.88,689400\nREX,2014-07-15,28.12,28.8,27.69,27.91,27.91,434100\nREX,2014-07-16,27.94,28.44,27.51,28.28,28.28,334200\nREX,2014-07-17,28.05,28.22,27.33,27.43,27.43,333000\nREX,2014-07-18,27.42,28.37,27.42,28.19,28.19,418200\nREX,2014-07-21,28.65,29.11,28.2,28.79,28.79,644400\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nCODI,2014-06-19,17.75,17.79,17.52,17.71,8.54,83700\nCODI,2014-06-20,17.7,17.7,17.27,17.28,8.33,209200\nCODI,2014-06-23,17.33,17.51,17.19,17.37,8.37,170300\nCODI,2014-06-24,17.32,17.74,17.32,17.71,8.54,145100\nCODI,2014-06-25,17.69,17.82,17.53,17.8,8.58,75900\nCODI,2014-06-26,17.86,17.94,17.7,17.94,8.65,62800\nCODI,2014-06-27,17.88,17.99,17.81,17.99,8.67,125600\nCODI,2014-06-30,17.96,18.15,17.95,18.15,8.75,74200\nCODI,2014-07-01,18.14,18.28,18.12,18.23,8.79,68600\nCODI,2014-07-02,18.17,18.33,18.14,18.17,8.76,118100\nCODI,2014-07-03,18.27,18.35,18.1,18.21,8.78,27300\nCODI,2014-07-07,18.21,18.23,18.03,18.16,8.75,60200\nCODI,2014-07-08,18.15,18.28,18.01,18.27,8.81,48700\nCODI,2014-07-09,18.27,18.48,18.2,18.44,8.89,69200\nCODI,2014-07-10,18.24,18.45,18.24,18.43,8.88,88100\nCODI,2014-07-11,18.45,18.54,18.4,18.52,8.93,65600\nCODI,2014-07-14,18.56,18.8,18.56,18.74,9.03,90700\nCODI,2014-07-15,18.74,18.75,18.5,18.59,8.96,104400\nCODI,2014-07-16,18.63,18.69,18.55,18.65,8.99,96400\nCODI,2014-07-17,18.64,18.7,18.43,18.48,8.91,97100\nCODI,2014-07-18,18.47,18.59,18.4,18.51,8.92,120900\nCODI,2014-07-21,17.91,18.47,17.85,18.29,8.99,132800\nCODI,2014-07-22,18.3,18.35,18.2,18.27,8.98,59400\nCODI,2014-07-23,18.35,18.35,18.15,18.17,8.93,44600\nCODI,2014-07-24,18.15,18.18,18.01,18.08,8.89,54300\nCODI,2014-07-25,18.15,18.15,18.04,18.11,8.9,70400\nCODI,2014-07-28,18.06,18.25,17.66,17.87,8.78,147000\nCODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700\nCODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200\nCODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100\nCODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500\nCODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nCODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000\nCODI,2014-08-08,17.35,17.6,17.35,17.55,8.63,38100\nCODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700\nCODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nHD,2014-06-19,80.71,80.85,79.95,80.44,64.61,5095400\nHD,2014-06-20,80.69,80.8,79.86,80.17,64.4,13661000\nHD,2014-06-23,80.16,80.8,79.97,80.64,64.77,4920400\nHD,2014-06-24,80.38,80.83,79.83,80.43,64.61,5579300\nHD,2014-06-25,80.36,80.61,80.12,80.53,64.69,4486300\nHD,2014-06-26,80.45,80.97,80.12,80.75,64.86,5165200\nHD,2014-06-27,80.65,81.47,80.63,81.13,65.17,5011000\nHD,2014-06-30,81.02,81.23,80.48,80.96,65.03,5045300\nHD,2014-07-01,81.32,81.97,81.22,81.82,65.72,5234600\nHD,2014-07-02,81.84,82.18,81.62,81.98,65.85,4185700\nHD,2014-07-03,82.07,82.35,81.8,82.05,65.91,2764000\nHD,2014-07-07,81.73,82.09,81.14,81.42,65.4,6071000\nHD,2014-07-08,81.42,81.53,80.55,80.76,64.87,7322900\nHD,2014-07-09,81.11,81.23,80.18,80.73,64.85,6980600\nHD,2014-07-10,79.05,79.58,77.95,79.4,63.78,11530900\nHD,2014-07-11,79.59,79.9,79.21,79.61,63.95,4746400\nHD,2014-07-14,79.92,80.06,79.19,79.46,63.83,7657200\nHD,2014-07-15,79.5,80.06,79.42,79.86,64.15,6051900\nHD,2014-07-16,80.04,80.24,79.38,79.66,63.99,9033700\nHD,2014-07-17,79.45,79.88,79.23,79.55,63.9,7697300\nHD,2014-07-18,79.8,80.28,79.45,80.08,64.33,5323200\nHD,2014-07-21,80.01,80.03,79.53,79.71,64.03,4112800\nHD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100\nHD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200\nHD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600\nHD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100\nHD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nHD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300\nHD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nAEP,2014-06-19,54.26,54.99,54.15,54.9,39.26,3078400\nAEP,2014-06-20,54.9,54.95,54.44,54.48,38.96,2506500\nAEP,2014-06-23,54.53,54.57,54.07,54.45,38.94,1794000\nAEP,2014-06-24,54.25,54.82,54.25,54.65,39.08,1959900\nAEP,2014-06-25,54.54,55.24,54.45,55.12,39.42,2183700\nAEP,2014-06-26,55.13,55.13,54.83,55.0,39.33,2534800\nAEP,2014-06-27,54.98,55.41,54.75,55.33,39.57,2644400\nAEP,2014-06-30,55.43,55.94,55.16,55.77,39.88,2343200\nAEP,2014-07-01,55.83,55.91,55.19,55.21,39.48,1807000\nAEP,2014-07-02,55.11,55.19,53.74,54.17,38.74,2731400\nAEP,2014-07-03,53.81,53.84,53.19,53.76,38.44,2020600\nAEP,2014-07-07,53.54,54.11,53.54,53.77,38.45,2562900\nAEP,2014-07-08,53.84,54.59,53.84,54.55,39.01,3120500\nAEP,2014-07-09,54.79,54.94,54.3,54.71,39.12,2651900\nAEP,2014-07-10,54.5,54.89,54.5,54.8,39.19,2153200\nAEP,2014-07-11,54.75,54.95,54.13,54.31,38.84,1986400\nAEP,2014-07-14,54.39,54.56,53.53,53.6,38.33,3134200\nAEP,2014-07-15,53.58,54.19,53.58,53.93,38.56,2701200\nAEP,2014-07-16,54.04,54.27,53.75,54.21,38.76,2044700\nAEP,2014-07-17,54.16,54.26,53.48,53.48,38.24,2043000\nAEP,2014-07-18,53.73,54.45,53.54,54.39,38.89,1936200\nAEP,2014-07-21,54.32,54.36,53.61,54.04,38.64,2035900\nAEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800\nAEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400\nAEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700\nAEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600\nAEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900\nAEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600\nAEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\nAEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800\nAEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nEXC,2014-06-19,26.35,26.58,26.32,26.51,19.01,11454200\nEXC,2014-06-20,26.53,26.55,26.13,26.22,18.8,11185296\nEXC,2014-06-23,26.36,26.44,25.64,25.88,18.55,9898400\nEXC,2014-06-24,25.83,25.91,25.74,25.83,18.52,10678613\nEXC,2014-06-25,25.78,25.94,25.69,25.83,18.52,7685203\nEXC,2014-06-26,25.9,25.97,25.66,25.76,18.47,8485325\nEXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242\nEXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577\nEXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825\nEXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940\nEXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853\nEXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466\nEXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058\nEXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665\nEXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nUPS,2014-06-19,102.71,102.97,102.14,102.37,76.3,2159300\nUPS,2014-06-20,102.42,102.83,102.34,102.5,76.39,3193900\nUPS,2014-06-23,102.73,102.88,101.64,102.46,76.36,1768300\nUPS,2014-06-24,102.12,102.79,101.71,101.73,75.82,1685000\nUPS,2014-06-25,101.68,102.57,101.51,102.41,76.33,1575500\nUPS,2014-06-26,102.29,102.75,101.63,102.64,76.5,1557900\nUPS,2014-06-27,102.56,102.9,102.3,102.71,76.55,2370200\nUPS,2014-06-30,102.56,102.89,102.13,102.66,76.51,2069400\nUPS,2014-07-01,103.4,103.5,102.65,102.85,76.66,1496700\nUPS,2014-07-02,102.7,103.56,102.7,103.55,77.18,2175100\nUPS,2014-07-03,103.72,103.96,103.55,103.88,77.42,1269200\nUPS,2014-07-07,103.94,103.95,102.95,103.24,76.95,1700200\nUPS,2014-07-08,103.12,103.12,102.07,102.9,76.69,2299300\nUPS,2014-07-09,103.28,103.32,102.52,102.98,76.75,1188800\nUPS,2014-07-10,102.16,102.45,101.94,102.09,76.09,1597300\nUPS,2014-07-11,102.11,102.9,102.05,102.53,76.42,1559100\nUPS,2014-07-14,102.9,103.72,102.84,103.45,77.1,2054900\nUPS,2014-07-15,103.47,104.37,103.23,104.29,77.73,2201800\nUPS,2014-07-16,104.45,105.09,104.25,104.52,77.9,2309200\nUPS,2014-07-17,103.98,104.23,102.53,102.65,76.51,2842600\nUPS,2014-07-18,102.99,103.82,102.84,103.82,77.38,1943700\nUPS,2014-07-21,103.55,104.47,103.4,104.06,77.56,1766800\nUPS,2014-07-22,104.27,105.04,104.21,104.48,77.87,1471600\nUPS,2014-07-23,104.53,104.79,104.26,104.34,77.77,1138300\nUPS,2014-07-24,104.2,104.56,103.85,104.09,77.58,1274500\nUPS,2014-07-25,103.76,104.25,103.44,103.57,77.19,1192100\nUPS,2014-07-28,103.41,103.44,102.0,102.66,76.51,2521000\nUPS,2014-07-29,99.58,99.75,98.85,98.86,73.68,8905800\nUPS,2014-07-30,99.25,99.76,98.19,99.35,74.05,3948900\nUPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400\nUPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700\nUPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900\nUPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200\nUPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300\nUPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000\nUPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nUPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800\nUPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-09-23? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nJPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nJPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nUNH,2014-07-28,85.03,85.9,84.6,85.75,74.21,2206900\nUNH,2014-07-29,84.96,85.56,83.99,84.27,72.93,4897800\nUNH,2014-07-30,84.76,84.87,81.72,82.95,71.79,7171800\nUNH,2014-07-31,81.77,82.18,80.55,81.05,70.14,5345400\nUNH,2014-08-01,81.14,82.07,80.56,81.49,70.52,4625100\nUNH,2014-08-04,81.59,82.53,81.16,82.27,71.2,3197700\nUNH,2014-08-05,81.83,82.53,80.57,80.99,70.09,4599500\nUNH,2014-08-06,80.95,82.12,80.74,81.5,70.53,3311300\nUNH,2014-08-07,81.0,81.09,79.16,79.26,68.59,5465400\nUNH,2014-08-08,79.41,80.19,78.74,80.12,69.34,3713400\nUNH,2014-08-11,80.39,80.65,79.76,79.87,69.12,3460000\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nUNH,2014-08-15,82.21,82.28,80.81,81.47,70.5,2442700\nUNH,2014-08-18,81.77,82.48,81.35,82.34,71.26,2795800\nUNH,2014-08-19,82.49,83.76,82.05,83.47,72.24,3549300\nUNH,2014-08-20,82.94,83.75,82.36,83.43,72.2,2579600\nUNH,2014-08-21,83.61,84.1,83.59,83.77,72.49,2648500\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nUNH,2014-08-25,84.39,84.75,83.95,84.24,72.9,1988100\nUNH,2014-08-26,84.45,85.34,84.15,85.12,73.66,2267800\nUNH,2014-08-27,85.18,86.97,84.96,86.38,74.75,5800700\nUNH,2014-08-28,86.0,87.0,85.52,86.34,74.72,2749700\nUNH,2014-08-29,86.75,87.23,86.35,86.68,75.01,3297500\nUNH,2014-09-02,87.12,87.22,85.76,86.39,74.76,3726100\nUNH,2014-09-03,86.78,87.35,86.42,86.79,75.11,2824400\nUNH,2014-09-04,86.76,88.45,86.71,87.06,75.34,3650100\nUNH,2014-09-05,86.95,87.8,86.74,87.75,75.94,3873500\nUNH,2014-09-08,87.7,88.0,87.42,87.91,76.08,2298000\nUNH,2014-09-09,88.0,88.85,87.49,88.56,76.64,4409400\nUNH,2014-09-10,88.44,88.5,86.69,87.25,75.83,3355800\nUNH,2014-09-11,86.76,87.12,86.2,87.08,75.68,3034500\nUNH,2014-09-12,87.24,87.24,85.86,86.18,74.9,2582400\nUNH,2014-09-15,86.3,86.82,85.83,86.03,74.77,2441800\nUNH,2014-09-16,86.0,87.37,85.85,87.16,75.75,2973700\nUNH,2014-09-17,86.95,87.56,86.47,86.99,75.6,3302700\nUNH,2014-09-18,87.42,87.97,87.19,87.63,76.16,2584000\nUNH,2014-09-19,88.51,88.72,87.64,87.8,76.31,6486300\nUNH,2014-09-22,87.8,88.44,87.48,87.77,76.28,2335400\nPEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900\nPEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600\nPEP,2014-07-30,90.49,90.55,88.72,88.91,67.66,4250200\nPEP,2014-07-31,88.24,88.91,88.07,88.1,67.05,4825900\nPEP,2014-08-01,87.71,88.93,87.46,88.11,67.05,3987700\nPEP,2014-08-04,88.33,89.72,88.13,89.69,68.26,6488900\nPEP,2014-08-05,89.38,89.68,88.89,89.2,67.88,7678800\nPEP,2014-08-06,88.43,90.76,88.43,90.51,68.88,6589900\nPEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600\nPEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900\nPEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nPEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900\nPEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600\nPEP,2014-08-18,92.2,92.52,92.0,92.15,70.13,2974700\nPEP,2014-08-19,92.22,92.36,91.78,91.86,69.91,3086300\nPEP,2014-08-20,91.82,92.44,91.52,92.23,70.19,5709300\nPEP,2014-08-21,92.57,93.19,92.01,92.05,70.05,4060300\nPEP,2014-08-22,92.27,92.59,91.6,91.6,69.71,3865500\nPEP,2014-08-25,92.58,93.45,92.58,93.19,70.92,5031800\nPEP,2014-08-26,93.21,93.51,92.56,92.6,70.47,3143400\nPEP,2014-08-27,92.72,92.72,92.06,92.23,70.19,2955100\nPEP,2014-08-28,92.09,92.7,91.81,92.58,70.45,3234300\nPEP,2014-08-29,92.73,92.91,92.01,92.49,70.39,3657700\nPEP,2014-09-02,92.62,93.14,92.38,92.48,70.38,5130300\nPEP,2014-09-03,92.4,92.76,91.81,92.75,71.09,4929600\nPEP,2014-09-04,92.95,93.15,91.77,91.85,70.4,4466800\nPEP,2014-09-05,91.85,91.85,91.39,91.75,70.32,3148000\nPEP,2014-09-08,91.48,92.25,91.39,91.86,70.41,3534300\nPEP,2014-09-09,91.5,91.79,91.3,91.42,70.07,3259200\nPEP,2014-09-10,91.67,91.92,91.53,91.79,70.35,3720500\nPEP,2014-09-11,91.69,91.95,91.48,91.65,70.24,3670600\nPEP,2014-09-12,91.6,91.8,90.58,90.87,69.65,3587700\nPEP,2014-09-15,91.07,91.31,90.78,91.2,69.9,3770700\nPEP,2014-09-16,91.14,93.09,90.95,92.57,70.95,5155400\nPEP,2014-09-17,92.67,93.31,92.05,92.85,71.16,4997200\nPEP,2014-09-18,92.97,93.5,92.7,93.37,71.56,4753300\nPEP,2014-09-19,93.86,94.21,93.42,93.79,71.88,6259500\nPEP,2014-09-22,93.42,93.78,93.29,93.58,71.72,3790600\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nPCG,2014-08-04,44.86,44.97,43.8,44.48,39.9,3732900\nPCG,2014-08-05,44.43,44.63,43.61,43.73,39.23,2432000\nPCG,2014-08-06,43.57,43.81,42.92,43.0,38.57,4753700\nPCG,2014-08-07,43.21,43.55,43.11,43.28,38.82,2537500\nPCG,2014-08-08,43.42,44.13,43.42,44.12,39.58,2701000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nMCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100\nMCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700\nMCD,2014-07-30,96.19,96.34,95.57,95.95,74.89,6049800\nMCD,2014-07-31,95.22,95.36,94.56,94.56,73.81,6826000\nMCD,2014-08-01,94.3,94.73,94.2,94.3,73.61,4576400\nMCD,2014-08-04,94.3,94.35,93.52,94.31,73.61,7652700\nMCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800\nMCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000\nMCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100\nMCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900\nMCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400\nMCD,2014-08-12,93.43,93.65,93.15,93.56,73.03,3235900\nMCD,2014-08-13,93.75,94.32,93.55,93.96,73.34,3595800\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nPM,2014-07-28,84.98,84.98,84.1,84.48,51.95,3053900\nPM,2014-07-29,84.5,85.38,84.5,84.65,52.06,2677200\nPM,2014-07-30,84.72,85.07,83.14,83.19,51.16,4670900\nPM,2014-07-31,82.96,82.99,82.0,82.01,50.44,4633400\nPM,2014-08-01,82.0,82.59,81.72,81.9,50.37,3956500\nPM,2014-08-04,81.8,82.33,81.5,82.13,50.51,3293400\nPM,2014-08-05,81.85,82.26,81.19,81.58,50.17,3710200\nPM,2014-08-06,81.59,83.95,81.59,83.48,51.34,5053700\nPM,2014-08-07,83.55,83.9,82.38,82.71,50.87,4445100\nPM,2014-08-08,82.8,83.95,82.6,83.84,51.56,3809400\nPM,2014-08-11,83.97,84.96,83.75,84.35,51.87,3414500\nPM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300\nPM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600\nPM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900\nPM,2014-08-15,85.1,85.17,83.82,84.5,51.97,4226900\nPM,2014-08-18,84.71,85.1,84.63,84.99,52.27,3080800\nPM,2014-08-19,85.1,85.47,84.63,85.38,52.51,2272800\nPM,2014-08-20,85.21,85.37,84.6,85.09,52.33,2441400\nPM,2014-08-21,85.23,85.69,85.12,85.15,52.37,2183800\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nCAT,2014-07-28,104.78,104.9,103.17,104.15,80.06,4474300\nCAT,2014-07-29,105.0,106.44,104.69,104.69,80.48,7947100\nCAT,2014-07-30,105.08,105.32,103.03,103.38,79.47,5856900\nCAT,2014-07-31,102.24,102.69,100.74,100.75,77.45,6711400\nCAT,2014-08-01,100.52,100.85,99.11,100.52,77.27,6011900\nCAT,2014-08-04,100.36,102.05,100.1,101.81,78.26,5183900\nCAT,2014-08-05,101.11,102.47,100.94,101.5,78.02,5685400\nCAT,2014-08-06,100.76,101.85,100.61,101.49,78.02,5526900\nCAT,2014-08-07,102.66,103.47,101.88,101.94,78.36,5752800\nCAT,2014-08-08,102.01,103.44,101.78,103.28,79.39,4690200\nCAT,2014-08-11,104.61,104.85,103.93,104.5,80.33,5197900\nCAT,2014-08-12,104.59,105.16,104.13,104.33,80.2,4200900\nCAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900\nCAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800\nCAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200\nCAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600\nCAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nVZ,2014-07-28,51.26,51.58,51.18,51.58,32.36,9600900\nVZ,2014-07-29,53.19,53.66,51.88,51.97,32.61,32965500\nVZ,2014-07-30,51.94,52.15,51.42,51.76,32.47,12769100\nVZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nCHTR,2014-07-28,162.73,163.45,161.18,161.48,161.48,579500\nCHTR,2014-07-29,162.25,167.3,161.59,162.06,162.06,1566000\nCHTR,2014-07-30,162.16,163.54,160.64,161.77,161.77,912200\nCHTR,2014-07-31,161.3,161.48,151.59,154.52,154.52,2800200\nCHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200\nCHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300\nCHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400\nCHTR,2014-08-06,153.91,155.89,153.0,153.76,153.76,616500\nCHTR,2014-08-07,154.45,156.43,151.29,151.4,151.4,559000\nCHTR,2014-08-08,151.79,152.59,151.0,152.04,152.04,924200\nCHTR,2014-08-11,152.16,153.74,151.73,152.43,152.43,659600\nCHTR,2014-08-12,152.41,153.98,151.71,152.71,152.71,683100\nCHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700\nCHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800\nCHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900\nCHTR,2014-08-18,155.99,158.03,155.22,157.41,157.41,1120300\nCHTR,2014-08-19,157.52,158.21,155.6,156.15,156.15,555400\nCHTR,2014-08-20,155.51,158.08,154.81,155.77,155.77,523000\nCHTR,2014-08-21,156.24,156.83,155.47,156.75,156.75,413800\nCHTR,2014-08-22,157.03,159.2,155.01,155.43,155.43,315700\nCHTR,2014-08-25,155.8,156.17,154.47,155.06,155.06,299700\nCHTR,2014-08-26,155.5,155.58,154.54,155.27,155.27,369200\nCHTR,2014-08-27,155.11,158.05,155.09,156.83,156.83,698900\nCHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500\nCHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800\nCHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000\nCHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200\nCHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300\nCHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200\nCHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500\nCHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700\nCHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900\nCHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800\nCHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700\nCHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500\nCHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600\nCHTR,2014-09-17,162.01,162.88,160.33,162.19,162.19,697200\nCHTR,2014-09-18,162.46,162.49,161.21,162.09,162.09,711100\nCHTR,2014-09-19,162.97,162.97,160.87,162.42,162.42,1916400\nCHTR,2014-09-22,161.73,162.28,159.92,161.15,161.15,1629600\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nCVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nCVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000\nCVX,2014-08-15,126.42,126.79,125.68,126.1,85.04,5754300\nCVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000\nCVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nCVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800\nCVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600\nCVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800\nCVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600\nCVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600\nCVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600\nCVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200\nCVX,2014-09-17,125.13,125.49,124.45,124.72,84.11,4583500\nCVX,2014-09-18,124.85,125.04,123.85,124.14,83.72,4683200\nCVX,2014-09-19,124.94,125.7,124.65,124.8,84.17,10090000\nCVX,2014-09-22,124.6,124.92,123.47,123.49,83.28,5850500\nLMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600\nLMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100\nLMT,2014-07-30,170.24,171.36,168.84,170.18,131.53,1077200\nLMT,2014-07-31,169.08,169.24,166.97,166.97,129.05,1935900\nLMT,2014-08-01,166.72,168.77,166.19,167.12,129.16,1535900\nLMT,2014-08-04,167.56,168.58,167.03,168.29,130.07,1196400\nLMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900\nLMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000\nLMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100\nLMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nT,2014-07-28,26.85,27.02,26.81,26.93,13.16,27265132\nT,2014-07-29,28.27,28.31,27.54,27.64,13.51,122407772\nT,2014-07-30,27.53,27.67,27.24,27.46,13.43,27070901\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nDUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nDUK,2014-09-17,74.64,74.82,73.96,74.3,50.39,2991900\nDUK,2014-09-18,74.48,74.55,73.25,73.48,49.83,3476900\nDUK,2014-09-19,73.8,74.47,73.65,74.38,50.44,4045600\nDUK,2014-09-22,74.0,74.33,73.48,73.87,50.09,3061600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nDHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nDHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832\nDHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655\nDHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nDHR,2014-09-19,53.67,53.77,53.33,53.4,50.58,7176558\nDHR,2014-09-22,53.21,53.21,52.46,52.53,49.76,3122067\nSPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800\nSPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400\nSPLP,2014-07-30,16.6,16.64,16.43,16.62,16.46,2500\nSPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700\nSPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000\nSPLP,2014-08-04,16.49,16.49,16.49,16.49,16.33,100\nSPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700\nSPLP,2014-08-06,16.3,16.3,16.3,16.3,16.14,100\nSPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500\nSPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500\nSPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nSPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900\nSPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400\nSPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500\nSPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600\nSPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nKO,2014-09-19,41.98,42.35,41.75,42.05,31.31,47559700\nKO,2014-09-22,41.85,42.25,41.73,42.22,31.44,11518100\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nC,2014-07-28,49.95,50.08,49.54,49.7,39.44,12070400\nC,2014-07-29,49.73,49.87,49.42,49.42,39.22,13165800\nC,2014-07-30,49.67,50.27,49.63,50.0,39.68,15327600\nC,2014-07-31,49.56,49.92,48.91,48.91,38.83,23550900\nC,2014-08-01,48.59,49.03,47.9,48.1,38.18,21822700\nC,2014-08-04,48.45,48.5,48.06,48.34,38.37,14277000\nC,2014-08-05,48.26,48.49,47.65,47.89,38.02,15912700\nC,2014-08-06,47.75,48.53,47.75,48.14,38.21,13038300\nC,2014-08-07,48.5,48.63,47.89,48.06,38.15,12377000\nC,2014-08-08,48.06,48.5,47.78,48.45,38.46,12001500\nC,2014-08-11,48.55,48.6,48.23,48.39,38.41,9130300\nC,2014-08-12,48.21,48.68,48.05,48.44,38.45,9238600\nC,2014-08-13,48.62,48.89,48.53,48.75,38.7,8602600\nC,2014-08-14,48.83,49.15,48.74,49.13,39.0,9693100\nC,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300\nC,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700\nC,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nC,2014-09-22,53.44,53.74,52.96,53.04,42.1,16654900\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nSNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700\nSNY,2014-07-29,51.81,51.89,51.4,51.4,36.38,1328800\nSNY,2014-07-30,51.82,52.18,51.42,52.18,36.94,2371300\nSNY,2014-07-31,53.23,53.45,52.27,52.27,37.0,1078100\nSNY,2014-08-01,53.23,53.3,52.75,53.19,37.65,3368300\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nSNY,2014-09-19,56.7,57.08,56.66,56.69,40.13,875300\nSNY,2014-09-22,57.39,57.42,56.72,57.29,40.55,1428600\nNGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nNGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196\nNGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327\nNGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-08-07. Kindly confirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-11,53.85,54.7,53.75,54.23,36.27,5386800\nABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600\nABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000\nABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400\nABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nBHP,2014-06-11,60.29,60.56,60.24,60.41,39.28,1277492\nBHP,2014-06-12,59.72,59.94,59.29,59.38,38.61,2537720\nBHP,2014-06-13,59.41,59.63,59.24,59.57,38.73,1254847\nBHP,2014-06-16,60.14,60.24,59.72,59.8,38.88,1591484\nBHP,2014-06-17,58.86,59.26,58.47,59.21,38.5,2461492\nBHP,2014-06-18,59.15,60.37,59.14,60.24,39.17,4016879\nBHP,2014-06-19,61.13,61.41,60.8,61.11,39.73,1992802\nBHP,2014-06-20,60.66,60.99,60.51,60.62,39.42,1622984\nBHP,2014-06-23,61.61,61.94,61.42,61.78,40.17,1862429\nBHP,2014-06-24,61.28,61.42,60.62,60.7,39.46,1599331\nBHP,2014-06-25,60.48,60.81,60.41,60.67,39.45,1414926\nBHP,2014-06-26,60.86,61.32,60.68,61.22,39.81,1492387\nBHP,2014-06-27,61.12,61.46,61.08,61.45,39.96,905880\nBHP,2014-06-30,60.63,61.12,60.52,61.06,39.7,1507297\nBHP,2014-07-01,61.46,62.0,61.44,61.73,40.14,1814451\nBHP,2014-07-02,62.04,62.9,62.02,62.61,40.71,1821065\nBHP,2014-07-03,63.06,63.6,62.79,63.42,41.23,2567763\nBHP,2014-07-07,62.94,63.35,62.89,63.1,41.03,2500503\nBHP,2014-07-08,63.1,63.19,62.65,62.74,40.79,1256529\nBHP,2014-07-09,62.67,63.03,62.56,62.88,40.89,1672420\nBHP,2014-07-10,61.93,62.55,61.88,62.23,40.46,1204739\nBHP,2014-07-11,62.54,63.11,62.5,63.04,40.99,1633521\nBHP,2014-07-14,63.74,63.83,63.44,63.7,41.42,2425620\nBHP,2014-07-15,64.07,64.41,63.49,63.86,41.52,2008944\nBHP,2014-07-16,64.35,65.17,64.34,65.08,42.31,3319842\nBHP,2014-07-17,64.11,64.59,63.68,63.76,41.45,2230230\nBHP,2014-07-18,64.05,64.3,63.98,64.29,41.8,997242\nBHP,2014-07-21,64.03,64.41,64.0,64.29,41.8,846131\nBHP,2014-07-22,65.14,65.53,65.13,65.38,42.51,1728246\nBHP,2014-07-23,65.33,65.62,65.11,65.41,42.53,1920161\nBHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335\nBHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nTM,2014-06-11,114.06,114.47,113.78,114.06,106.09,207000\nTM,2014-06-12,114.78,115.29,114.11,114.26,106.27,292400\nTM,2014-06-13,114.12,114.36,114.0,114.24,106.25,185200\nTM,2014-06-16,114.27,114.66,113.9,114.48,106.48,225200\nTM,2014-06-17,115.13,115.24,114.51,114.71,106.69,222000\nTM,2014-06-18,114.84,116.22,114.64,116.05,107.94,360700\nTM,2014-06-19,117.5,118.07,117.03,117.75,109.52,660300\nTM,2014-06-20,118.21,118.42,117.72,118.22,109.95,513600\nTM,2014-06-23,117.1,117.29,116.7,117.22,109.02,233800\nTM,2014-06-24,117.26,117.39,116.5,116.55,108.4,219600\nTM,2014-06-25,116.91,117.52,116.63,117.47,109.26,208600\nTM,2014-06-26,118.0,118.0,117.29,117.65,109.42,195600\nTM,2014-06-27,118.71,118.94,118.47,118.84,110.53,353200\nTM,2014-06-30,119.75,119.88,119.44,119.66,111.29,505000\nTM,2014-07-01,121.43,122.28,121.35,122.26,113.71,501000\nTM,2014-07-02,122.34,122.35,121.63,121.88,113.36,223500\nTM,2014-07-03,121.35,121.9,121.05,121.73,113.22,195900\nTM,2014-07-07,121.25,121.8,120.86,121.16,112.69,328700\nTM,2014-07-08,120.94,120.94,119.63,120.3,111.89,343400\nTM,2014-07-09,119.8,120.29,119.0,120.04,111.65,292300\nTM,2014-07-10,117.48,118.39,116.61,118.05,109.8,466700\nTM,2014-07-11,118.41,118.8,118.12,118.52,110.23,347300\nTM,2014-07-14,119.37,119.49,118.89,119.0,110.68,166800\nTM,2014-07-15,119.0,119.09,118.33,118.71,110.41,187700\nTM,2014-07-16,119.4,119.52,119.11,119.15,110.82,181200\nTM,2014-07-17,119.2,119.48,118.2,118.38,110.1,244700\nTM,2014-07-18,118.84,118.99,118.35,118.9,110.59,208000\nTM,2014-07-21,118.69,119.0,118.03,118.66,110.36,143900\nTM,2014-07-22,118.72,119.42,118.72,119.18,110.85,117700\nTM,2014-07-23,119.39,119.65,119.05,119.43,111.08,171200\nTM,2014-07-24,119.61,119.99,119.37,119.38,111.03,152600\nTM,2014-07-25,119.92,120.0,119.32,119.63,111.27,140200\nTM,2014-07-28,119.96,120.76,119.75,120.58,112.15,172800\nTM,2014-07-29,120.59,121.46,120.5,120.58,112.15,399200\nTM,2014-07-30,120.52,120.52,119.54,120.04,111.65,293100\nTM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900\nTM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900\nTM,2014-08-04,117.93,118.33,117.62,118.12,109.86,131300\nTM,2014-08-05,119.01,119.82,118.51,119.03,110.71,360300\nTM,2014-08-06,116.13,116.76,115.43,116.61,108.46,429300\nMCD,2014-06-11,100.74,100.96,100.33,100.42,78.38,6606100\nMCD,2014-06-12,100.41,101.01,99.54,99.76,77.87,5609100\nMCD,2014-06-13,99.41,100.59,99.41,100.49,78.44,4014600\nMCD,2014-06-16,100.42,101.17,100.24,101.1,78.91,4038600\nMCD,2014-06-17,100.91,101.84,100.82,101.27,79.05,6479700\nMCD,2014-06-18,101.74,101.79,100.91,101.35,79.11,5441200\nMCD,2014-06-19,101.04,102.03,101.04,101.91,79.55,3372200\nMCD,2014-06-20,102.2,102.3,101.66,101.92,79.55,5418100\nMCD,2014-06-23,101.64,101.99,101.51,101.91,79.55,2919000\nMCD,2014-06-24,101.84,102.18,101.41,101.47,79.2,4586400\nMCD,2014-06-25,101.09,101.9,101.03,101.61,79.31,3662000\nMCD,2014-06-26,101.61,101.89,101.07,101.51,79.23,2783200\nMCD,2014-06-27,101.25,101.67,101.15,101.46,79.19,2785500\nMCD,2014-06-30,101.27,101.48,100.5,100.74,78.63,4265700\nMCD,2014-07-01,100.43,101.36,100.24,101.0,78.84,3787700\nMCD,2014-07-02,101.02,101.08,100.35,100.53,78.47,3216700\nMCD,2014-07-03,101.32,101.32,100.74,100.98,78.82,2295800\nMCD,2014-07-07,100.75,100.75,99.82,100.17,78.19,3951700\nMCD,2014-07-08,99.79,100.57,99.73,100.09,78.13,3115100\nMCD,2014-07-09,100.3,101.25,100.26,101.07,78.89,5604900\nMCD,2014-07-10,100.22,101.05,100.16,100.58,78.51,3274900\nMCD,2014-07-11,100.66,100.81,100.03,100.37,78.34,2812500\nMCD,2014-07-14,100.69,100.73,100.3,100.47,78.42,4159900\nMCD,2014-07-15,100.32,100.37,99.86,100.3,78.29,3787000\nMCD,2014-07-16,99.65,99.8,98.76,99.27,77.49,7128700\nMCD,2014-07-17,98.96,99.09,98.35,98.37,76.78,4099100\nMCD,2014-07-18,98.64,99.09,98.13,98.99,77.27,4044900\nMCD,2014-07-21,98.52,98.63,97.55,97.55,76.14,6510600\nMCD,2014-07-22,95.39,96.85,95.1,96.27,75.14,12398100\nMCD,2014-07-23,95.51,95.82,94.82,95.35,74.43,9483200\nMCD,2014-07-24,95.48,95.62,95.27,95.35,74.43,7781700\nMCD,2014-07-25,95.36,95.85,95.32,95.72,74.71,4992500\nMCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100\nMCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700\nMCD,2014-07-30,96.19,96.34,95.57,95.95,74.89,6049800\nMCD,2014-07-31,95.22,95.36,94.56,94.56,73.81,6826000\nMCD,2014-08-01,94.3,94.73,94.2,94.3,73.61,4576400\nMCD,2014-08-04,94.3,94.35,93.52,94.31,73.61,7652700\nMCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800\nMCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000\nJNJ,2014-06-11,103.81,104.15,103.13,103.32,79.82,5960500\nJNJ,2014-06-12,103.18,103.21,102.51,102.53,79.21,5930700\nJNJ,2014-06-13,102.51,102.65,102.17,102.53,79.21,4301600\nJNJ,2014-06-16,102.52,102.89,101.84,102.45,79.15,5645500\nJNJ,2014-06-17,102.13,102.2,101.38,101.93,78.75,4834600\nJNJ,2014-06-18,101.91,102.83,101.86,102.81,79.43,5445000\nJNJ,2014-06-19,102.93,103.87,102.81,103.81,80.2,5481500\nJNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700\nJNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200\nJNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000\nJNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100\nJNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900\nJNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000\nJNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800\nJNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200\nJNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900\nJNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100\nJNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900\nJNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400\nJNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900\nJNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100\nJNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000\nJNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800\nJNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700\nJNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800\nJNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900\nJNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400\nJNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nJNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nJNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100\nBCH,2014-06-11,25.93,25.93,25.71,25.79,17.31,50199\nBCH,2014-06-12,25.87,25.94,25.76,25.87,17.36,95064\nBCH,2014-06-13,25.87,25.87,25.48,25.65,17.22,95378\nBCH,2014-06-16,25.52,25.76,25.43,25.72,17.27,69651\nBCH,2014-06-17,25.71,25.71,25.31,25.37,17.03,75926\nBCH,2014-06-18,25.44,25.68,25.33,25.64,17.21,76867\nBCH,2014-06-19,25.64,25.72,25.46,25.55,17.15,143695\nBCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809\nBCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728\nBCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578\nBCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886\nBCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455\nBCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280\nBCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965\nBCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535\nBCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920\nBCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063\nBCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912\nBCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455\nBCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBUD,2014-06-11,113.02,113.17,112.24,112.92,91.13,1419800\nBUD,2014-06-12,111.76,112.56,111.53,111.84,90.26,1296600\nBUD,2014-06-13,111.17,111.47,110.93,111.1,89.67,797700\nBUD,2014-06-16,111.47,111.93,110.97,111.58,90.05,751600\nBUD,2014-06-17,111.8,112.37,111.45,112.11,90.48,795600\nBUD,2014-06-18,111.87,113.45,111.79,113.33,91.47,775700\nBUD,2014-06-19,114.83,114.93,114.2,114.75,92.61,781500\nBUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700\nBUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600\nBUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700\nBUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400\nBUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300\nBUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900\nBUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000\nBUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700\nBUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200\nBUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100\nBUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400\nBUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000\nBUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100\nBUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600\nBUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000\nBUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300\nBUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300\nBUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100\nBUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200\nBUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800\nBUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000\nBUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900\nBUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nDHR,2014-06-11,53.96,54.04,53.74,53.83,50.92,2909604\nDHR,2014-06-12,53.59,53.98,53.57,53.86,50.94,3980397\nDHR,2014-06-13,53.78,54.1,53.72,53.95,51.03,2570825\nDHR,2014-06-16,53.83,54.0,53.7,53.82,50.91,3545801\nDHR,2014-06-17,53.89,54.0,53.72,53.88,50.97,2430671\nDHR,2014-06-18,53.94,54.25,53.64,54.22,51.29,2748174\nDHR,2014-06-19,54.11,54.27,53.75,53.84,50.93,4901960\nDHR,2014-06-20,53.91,54.25,53.66,54.23,51.29,6808766\nDHR,2014-06-23,54.2,54.24,53.91,53.99,51.07,3049609\nDHR,2014-06-24,53.99,53.99,53.27,53.27,50.39,4149861\nDHR,2014-06-25,53.14,53.52,52.82,53.43,50.61,3099303\nDHR,2014-06-26,53.38,53.52,52.88,53.16,50.36,2958554\nDHR,2014-06-27,53.08,53.31,52.94,53.23,50.42,3758412\nDHR,2014-06-30,53.31,53.32,52.8,52.92,50.13,4594276\nDHR,2014-07-01,53.2,53.58,53.18,53.43,50.62,4050027\nDHR,2014-07-02,53.25,53.42,52.8,52.94,50.15,3811677\nDHR,2014-07-03,53.27,53.55,53.16,53.4,50.58,3074456\nDHR,2014-07-07,53.33,53.37,52.68,52.77,49.99,3866727\nDHR,2014-07-08,52.71,52.85,52.42,52.55,49.78,4230502\nDHR,2014-07-09,52.69,52.79,52.43,52.62,49.85,3483015\nDHR,2014-07-10,52.18,52.65,52.08,52.43,49.66,3360566\nDHR,2014-07-11,52.43,52.69,52.26,52.68,49.9,2761267\nDHR,2014-07-14,52.93,53.18,52.72,52.97,50.18,3601297\nDHR,2014-07-15,52.86,53.19,52.49,52.59,49.81,4172178\nDHR,2014-07-16,52.69,52.9,52.34,52.76,49.98,3877885\nDHR,2014-07-17,50.89,50.95,49.73,49.78,47.16,14890223\nDHR,2014-07-18,50.09,50.7,49.62,50.48,47.82,8607108\nDHR,2014-07-21,50.35,50.6,50.12,50.51,47.85,6087167\nDHR,2014-07-22,50.66,51.24,50.66,50.95,48.26,8009000\nDHR,2014-07-23,51.08,51.15,50.68,50.82,48.14,5403657\nDHR,2014-07-24,50.89,51.21,50.58,51.06,48.37,4926509\nDHR,2014-07-25,50.81,51.04,50.74,50.87,48.19,2927458\nDHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nPFE,2014-06-11,27.95,28.04,27.87,27.92,19.34,19755649\nPFE,2014-06-12,27.87,28.07,27.85,27.94,19.35,25420477\nPFE,2014-06-13,27.95,28.08,27.86,28.02,19.41,20662932\nPFE,2014-06-16,27.99,28.19,27.82,28.09,19.46,26380039\nPFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704\nPFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463\nPFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527\nPFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362\nPFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679\nPFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221\nPFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972\nPFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nT,2014-06-11,26.4,26.47,26.28,26.29,12.64,21620390\nT,2014-06-12,26.31,26.34,26.15,26.31,12.64,25238618\nT,2014-06-13,26.37,26.55,26.27,26.46,12.72,26449151\nT,2014-06-16,26.41,26.5,26.36,26.42,12.7,18681243\nT,2014-06-17,26.45,26.55,26.4,26.45,12.71,22918837\nT,2014-06-18,26.45,26.59,26.41,26.59,12.78,26878656\nT,2014-06-19,26.62,26.73,26.59,26.71,12.84,25836536\nT,2014-06-20,26.91,27.0,26.7,26.73,12.85,38374816\nT,2014-06-23,26.87,26.87,26.63,26.73,12.85,19208062\nT,2014-06-24,26.73,26.87,26.59,26.65,12.81,28023916\nT,2014-06-25,26.6,26.65,26.51,26.63,12.8,20224630\nT,2014-06-26,26.67,26.67,26.51,26.63,12.8,20905695\nT,2014-06-27,26.56,26.76,26.51,26.74,12.85,27727605\nT,2014-06-30,26.74,26.85,26.68,26.71,12.84,25313159\nT,2014-07-01,26.61,26.84,26.55,26.8,12.88,28829570\nT,2014-07-02,26.8,26.94,26.76,26.94,12.95,18834959\nT,2014-07-03,27.08,27.09,26.96,27.07,13.01,15465909\nT,2014-07-07,27.11,27.27,27.08,27.21,13.08,25919948\nT,2014-07-08,26.84,26.99,26.74,26.86,13.13,26664698\nT,2014-07-09,26.96,26.98,26.82,26.93,13.16,21064972\nT,2014-07-10,26.72,27.02,26.72,26.96,13.18,19322456\nT,2014-07-11,26.98,27.06,26.87,27.01,13.21,15304646\nT,2014-07-14,27.08,27.15,26.97,27.08,13.24,16635266\nT,2014-07-15,27.15,27.45,27.13,27.37,13.38,46323053\nT,2014-07-16,27.53,27.61,27.44,27.53,13.46,26775252\nT,2014-07-17,27.39,27.55,27.18,27.21,13.3,25345332\nT,2014-07-18,27.33,27.33,27.19,27.32,13.36,21359430\nT,2014-07-21,27.24,27.31,27.1,27.16,13.28,27694638\nT,2014-07-22,27.21,27.27,27.02,27.15,13.27,24077867\nT,2014-07-23,27.11,27.16,27.04,27.1,13.25,20098055\nT,2014-07-24,26.76,26.98,26.46,26.81,13.11,59780983\nT,2014-07-25,26.71,26.96,26.71,26.84,13.12,24710209\nT,2014-07-28,26.85,27.02,26.81,26.93,13.16,27265132\nT,2014-07-29,28.27,28.31,27.54,27.64,13.51,122407772\nT,2014-07-30,27.53,27.67,27.24,27.46,13.43,27070901\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nDUK,2014-06-11,70.39,70.59,69.59,69.63,46.69,3554400\nDUK,2014-06-12,69.62,70.74,68.81,70.58,47.33,4287000\nDUK,2014-06-13,70.43,70.99,70.05,70.83,47.5,2599900\nDUK,2014-06-16,71.11,71.82,70.81,71.12,47.69,2666000\nDUK,2014-06-17,70.84,70.89,70.25,70.71,47.42,2325700\nDUK,2014-06-18,70.68,72.43,70.58,72.41,48.56,3447500\nDUK,2014-06-19,72.48,73.4,71.36,73.23,49.11,4881800\nDUK,2014-06-20,73.27,73.32,72.22,72.32,48.5,4002400\nDUK,2014-06-23,72.39,72.51,71.82,72.35,48.52,2527700\nDUK,2014-06-24,72.39,72.57,72.19,72.36,48.52,2350700\nDUK,2014-06-25,72.22,73.11,72.12,73.04,48.98,2983300\nDUK,2014-06-26,72.9,73.21,72.75,73.17,49.07,2259000\nDUK,2014-06-27,72.89,73.88,72.72,73.7,49.42,2173700\nDUK,2014-06-30,73.77,74.39,73.54,74.19,49.75,2854400\nDUK,2014-07-01,74.2,74.24,73.51,73.63,49.37,1998700\nDUK,2014-07-02,73.5,73.55,71.88,72.22,48.43,4515700\nDUK,2014-07-03,71.95,71.95,70.81,71.39,47.87,3496500\nDUK,2014-07-07,71.25,71.71,71.13,71.58,48.0,3140000\nDUK,2014-07-08,71.72,72.72,71.64,72.32,48.5,3182400\nDUK,2014-07-09,72.18,72.52,71.7,72.11,48.36,1993500\nDUK,2014-07-10,72.03,72.74,72.03,72.39,48.54,2001700\nDUK,2014-07-11,72.5,72.69,72.11,72.16,48.39,1863000\nDUK,2014-07-14,72.21,72.32,71.52,71.54,47.97,2358300\nDUK,2014-07-15,71.62,72.4,71.62,72.03,48.3,2253700\nDUK,2014-07-16,72.1,72.49,71.7,72.42,48.56,1894100\nDUK,2014-07-17,72.7,72.83,72.1,72.36,48.52,3007900\nDUK,2014-07-18,72.6,73.18,72.09,73.11,49.03,2604800\nDUK,2014-07-21,72.92,73.61,72.83,73.36,49.19,2043300\nDUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700\nDUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100\nDUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800\nDUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nIEP,2014-06-11,100.7,101.17,100.0,100.41,31.02,72600\nIEP,2014-06-12,100.02,100.98,99.03,99.7,30.81,98400\nIEP,2014-06-13,99.81,100.84,99.06,100.55,31.07,81800\nIEP,2014-06-16,100.6,101.75,100.02,100.85,31.16,68900\nIEP,2014-06-17,100.21,100.85,99.81,100.15,30.94,105700\nIEP,2014-06-18,99.76,100.54,99.53,100.2,30.96,82300\nIEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400\nIEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700\nIEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700\nIEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000\nIEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900\nIEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600\nIEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200\nIEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900\nIEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000\nIEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300\nIEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300\nIEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700\nIEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100\nIEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300\nIEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nCAT,2014-06-11,108.93,108.98,108.33,108.69,83.02,2738800\nCAT,2014-06-12,108.47,108.5,106.44,106.65,81.47,3408600\nCAT,2014-06-13,106.55,107.23,106.07,106.77,81.56,2009100\nCAT,2014-06-16,106.5,106.88,105.73,106.81,81.59,2137200\nCAT,2014-06-17,106.51,107.0,106.0,106.67,81.48,2138400\nCAT,2014-06-18,106.63,107.6,106.05,107.48,82.1,2218700\nCAT,2014-06-19,106.99,107.42,106.69,107.25,81.92,2592400\nCAT,2014-06-20,108.05,109.53,107.64,109.38,83.55,7762900\nCAT,2014-06-23,109.25,109.85,108.29,108.78,83.09,2839500\nCAT,2014-06-24,108.56,109.34,107.0,107.81,82.35,2864200\nCAT,2014-06-25,107.48,108.88,107.35,108.44,82.83,2176200\nCAT,2014-06-26,108.55,108.8,107.85,108.52,82.89,1522900\nCAT,2014-06-27,108.34,108.88,107.73,108.78,83.09,3632100\nCAT,2014-06-30,108.68,109.03,107.97,108.67,83.01,2249200\nCAT,2014-07-01,109.08,109.75,109.01,109.17,83.39,2346300\nCAT,2014-07-02,109.32,109.95,109.3,109.56,83.69,1849000\nCAT,2014-07-03,109.9,111.16,109.69,111.08,84.85,2876200\nCAT,2014-07-07,110.18,110.45,109.57,110.16,84.15,2697100\nCAT,2014-07-08,110.21,110.38,109.4,109.46,83.61,2450600\nCAT,2014-07-09,109.79,110.29,109.42,110.14,84.13,2270600\nCAT,2014-07-10,108.14,109.57,107.8,109.36,83.54,2303600\nCAT,2014-07-11,109.5,109.99,108.65,109.96,84.0,1992300\nCAT,2014-07-14,110.43,111.04,110.09,110.09,84.09,2375100\nCAT,2014-07-15,110.25,110.42,109.4,109.85,83.91,3212900\nCAT,2014-07-16,110.18,111.46,109.92,111.4,85.09,3974100\nCAT,2014-07-17,110.4,110.67,108.93,109.07,83.84,3164700\nCAT,2014-07-18,109.43,110.17,109.05,110.17,84.69,2424900\nCAT,2014-07-21,110.0,110.55,109.45,110.23,84.73,2075900\nCAT,2014-07-22,110.84,111.28,109.8,110.06,84.6,2879400\nCAT,2014-07-23,109.79,109.98,108.21,108.38,83.31,4471400\nCAT,2014-07-24,105.6,106.23,104.09,105.04,80.74,8690300\nCAT,2014-07-25,104.14,105.35,104.1,104.85,80.6,4126200\nCAT,2014-07-28,104.78,104.9,103.17,104.15,80.06,4474300\nCAT,2014-07-29,105.0,106.44,104.69,104.69,80.48,7947100\nCAT,2014-07-30,105.08,105.32,103.03,103.38,79.47,5856900\nCAT,2014-07-31,102.24,102.69,100.74,100.75,77.45,6711400\nCAT,2014-08-01,100.52,100.85,99.11,100.52,77.27,6011900\nCAT,2014-08-04,100.36,102.05,100.1,101.81,78.26,5183900\nCAT,2014-08-05,101.11,102.47,100.94,101.5,78.02,5685400\nCAT,2014-08-06,100.76,101.85,100.61,101.49,78.02,5526900\nUPS,2014-06-11,102.58,103.03,102.3,102.5,76.39,2106000\nUPS,2014-06-12,102.44,102.53,100.84,100.89,75.19,3116800\nUPS,2014-06-13,100.99,101.51,100.8,101.03,75.3,1942300\nUPS,2014-06-16,100.9,101.32,100.53,101.18,75.41,1918400\nUPS,2014-06-17,101.01,101.7,100.52,101.61,75.73,2057800\nUPS,2014-06-18,102.62,102.98,101.7,102.79,76.61,4459900\nUPS,2014-06-19,102.71,102.97,102.14,102.37,76.3,2159300\nUPS,2014-06-20,102.42,102.83,102.34,102.5,76.39,3193900\nUPS,2014-06-23,102.73,102.88,101.64,102.46,76.36,1768300\nUPS,2014-06-24,102.12,102.79,101.71,101.73,75.82,1685000\nUPS,2014-06-25,101.68,102.57,101.51,102.41,76.33,1575500\nUPS,2014-06-26,102.29,102.75,101.63,102.64,76.5,1557900\nUPS,2014-06-27,102.56,102.9,102.3,102.71,76.55,2370200\nUPS,2014-06-30,102.56,102.89,102.13,102.66,76.51,2069400\nUPS,2014-07-01,103.4,103.5,102.65,102.85,76.66,1496700\nUPS,2014-07-02,102.7,103.56,102.7,103.55,77.18,2175100\nUPS,2014-07-03,103.72,103.96,103.55,103.88,77.42,1269200\nUPS,2014-07-07,103.94,103.95,102.95,103.24,76.95,1700200\nUPS,2014-07-08,103.12,103.12,102.07,102.9,76.69,2299300\nUPS,2014-07-09,103.28,103.32,102.52,102.98,76.75,1188800\nUPS,2014-07-10,102.16,102.45,101.94,102.09,76.09,1597300\nUPS,2014-07-11,102.11,102.9,102.05,102.53,76.42,1559100\nUPS,2014-07-14,102.9,103.72,102.84,103.45,77.1,2054900\nUPS,2014-07-15,103.47,104.37,103.23,104.29,77.73,2201800\nUPS,2014-07-16,104.45,105.09,104.25,104.52,77.9,2309200\nUPS,2014-07-17,103.98,104.23,102.53,102.65,76.51,2842600\nUPS,2014-07-18,102.99,103.82,102.84,103.82,77.38,1943700\nUPS,2014-07-21,103.55,104.47,103.4,104.06,77.56,1766800\nUPS,2014-07-22,104.27,105.04,104.21,104.48,77.87,1471600\nUPS,2014-07-23,104.53,104.79,104.26,104.34,77.77,1138300\nUPS,2014-07-24,104.2,104.56,103.85,104.09,77.58,1274500\nUPS,2014-07-25,103.76,104.25,103.44,103.57,77.19,1192100\nUPS,2014-07-28,103.41,103.44,102.0,102.66,76.51,2521000\nUPS,2014-07-29,99.58,99.75,98.85,98.86,73.68,8905800\nUPS,2014-07-30,99.25,99.76,98.19,99.35,74.05,3948900\nUPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400\nUPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700\nUPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900\nUPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200\nUPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300\nGE,2014-06-11,164.05,164.29,162.49,163.03,137.35,4116955\nGE,2014-06-12,162.73,163.09,161.47,161.89,136.39,4286915\nGE,2014-06-13,161.41,162.55,161.41,162.37,136.8,3185969\nGE,2014-06-16,161.83,161.95,160.63,161.05,135.68,4443204\nGE,2014-06-17,160.87,162.01,160.21,161.35,135.94,3546856\nGE,2014-06-18,161.41,161.77,160.27,161.47,136.04,4369298\nGE,2014-06-19,160.09,162.01,160.09,161.71,137.36,5263214\nGE,2014-06-20,162.25,162.37,161.35,161.95,137.57,8286233\nGE,2014-06-23,162.43,162.49,159.73,160.21,136.09,5203130\nGE,2014-06-24,160.09,161.41,159.19,159.61,135.58,4399539\nGE,2014-06-25,158.95,159.19,158.17,158.65,134.76,4373278\nGE,2014-06-26,158.89,158.89,157.33,157.87,134.1,3856668\nGE,2014-06-27,157.87,158.71,157.51,158.71,134.81,5854395\nGE,2014-06-30,158.77,158.83,157.45,157.81,134.05,4939463\nGE,2014-07-01,157.75,159.13,157.69,158.53,134.66,4673581\nGE,2014-07-02,158.23,160.03,158.17,159.79,135.73,3544441\nGE,2014-07-03,160.99,161.47,160.81,161.29,137.01,3416180\nGE,2014-07-07,160.93,161.17,160.21,160.63,136.45,4207047\nGE,2014-07-08,159.85,160.03,158.23,158.35,134.51,4846956\nGE,2014-07-09,158.71,158.71,157.69,158.05,134.25,6298248\nGE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207\nGE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857\nGE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846\nGE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037\nGE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196\nGE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018\nGE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262\nGE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390\nGE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047\nGE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nSRE,2014-06-11,49.99,50.02,49.34,49.6,27.75,2050600\nSRE,2014-06-12,49.58,49.95,49.16,49.87,27.9,1977200\nSRE,2014-06-13,49.88,50.56,49.64,50.56,28.28,2879000\nSRE,2014-06-16,50.55,51.14,50.37,50.83,28.44,2255800\nSRE,2014-06-17,50.6,50.76,50.35,50.71,28.37,1725600\nSRE,2014-06-18,50.71,52.1,50.7,52.06,29.13,2524200\nSRE,2014-06-19,52.06,52.62,51.82,52.33,29.27,2816000\nSRE,2014-06-20,52.53,52.55,51.95,51.98,29.08,2464000\nSRE,2014-06-23,52.09,52.22,51.67,51.84,29.0,1088800\nSRE,2014-06-24,51.9,52.24,51.78,52.08,29.13,1731000\nSRE,2014-06-25,52.0,52.49,51.97,52.36,29.29,1279400\nSRE,2014-06-26,52.26,52.35,52.02,52.26,29.24,1294600\nSRE,2014-06-27,51.75,52.18,51.39,52.01,29.47,2065400\nSRE,2014-06-30,51.87,52.4,51.76,52.35,29.66,2091600\nSRE,2014-07-01,52.26,52.3,51.72,51.75,29.32,1568400\nSRE,2014-07-02,51.65,51.67,50.88,51.08,28.94,1695400\nSRE,2014-07-03,50.92,50.93,50.22,50.37,28.54,1550000\nSRE,2014-07-07,50.51,50.79,50.29,50.73,28.74,2519400\nSRE,2014-07-08,50.65,51.19,50.65,50.99,28.89,2234800\nSRE,2014-07-09,50.98,51.26,50.51,51.12,28.96,2270400\nSRE,2014-07-10,50.96,51.4,50.96,51.22,29.02,1181600\nSRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600\nSRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200\nSRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nNVS,2014-06-11,80.62,80.65,80.15,80.21,57.76,1147025\nNVS,2014-06-12,80.04,80.22,79.88,80.01,57.62,959090\nNVS,2014-06-13,79.88,80.23,79.78,80.05,57.65,724954\nNVS,2014-06-16,80.77,81.05,80.7,80.99,58.33,1085198\nNVS,2014-06-17,80.46,80.64,80.26,80.52,57.99,932641\nNVS,2014-06-18,80.7,81.05,80.43,81.0,58.34,989780\nNVS,2014-06-19,81.32,81.5,81.18,81.41,58.63,818251\nNVS,2014-06-20,81.33,81.62,81.25,81.52,58.71,1098367\nNVS,2014-06-23,81.11,81.13,80.75,81.07,58.38,832871\nNVS,2014-06-24,81.43,81.44,81.07,81.12,58.42,978955\nNVS,2014-06-25,80.68,80.99,80.61,80.95,58.3,1404263\nNVS,2014-06-26,80.65,80.95,80.27,80.82,58.2,1315206\nNVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122\nNVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520\nNVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712\nNVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225\nNVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371\nNVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699\nNVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580\nNVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775\nNVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408\nNVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586\nNVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410\nNVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nCMCSA,2014-06-11,26.29,26.39,26.27,26.36,21.54,20246800\nCMCSA,2014-06-12,26.25,26.39,26.2,26.33,21.53,19549400\nCMCSA,2014-06-13,26.33,26.38,26.15,26.24,21.44,19548000\nCMCSA,2014-06-16,26.19,26.24,26.05,26.17,21.39,14121200\nCMCSA,2014-06-17,26.14,26.17,26.0,26.1,21.33,15988200\nCMCSA,2014-06-18,26.14,26.39,26.0,26.33,21.52,19601800\nCMCSA,2014-06-19,26.33,26.48,26.25,26.47,21.64,18794200\nCMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600\nCMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800\nCMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800\nCMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600\nCMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200\nCMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800\nCMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800\nCMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400\nCMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800\nCMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800\nCMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800\nCMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400\nCMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCSCO,2014-06-11,24.85,25.17,24.79,25.04,18.48,36170300\nCSCO,2014-06-12,24.95,25.01,24.62,24.66,18.2,26900400\nCSCO,2014-06-13,24.67,24.78,24.6,24.7,18.22,20947600\nCSCO,2014-06-16,24.52,24.73,24.45,24.53,18.1,19251300\nCSCO,2014-06-17,24.49,24.62,24.41,24.5,18.08,17972800\nCSCO,2014-06-18,24.7,24.75,24.46,24.63,18.17,24723700\nCSCO,2014-06-19,24.62,24.71,24.45,24.71,18.23,20646800\nCSCO,2014-06-20,24.63,24.9,24.61,24.83,18.32,39707300\nCSCO,2014-06-23,24.81,24.9,24.65,24.7,18.22,18751100\nCSCO,2014-06-24,24.62,24.74,24.52,24.53,18.1,24302000\nCSCO,2014-06-25,24.55,24.78,24.41,24.72,18.24,22579500\nCSCO,2014-06-26,24.66,24.81,24.48,24.65,18.19,19134400\nCSCO,2014-06-27,24.6,24.78,24.48,24.7,18.22,34999300\nCSCO,2014-06-30,24.67,24.9,24.62,24.85,18.34,23992100\nCSCO,2014-07-01,24.99,25.11,24.77,25.08,18.51,34613200\nCSCO,2014-07-02,24.97,25.14,24.87,25.03,18.61,30197200\nCSCO,2014-07-03,25.15,25.25,25.13,25.19,18.73,19598800\nCSCO,2014-07-07,25.0,25.25,24.97,25.23,18.76,21293500\nCSCO,2014-07-08,25.21,25.31,25.06,25.07,18.64,34622900\nCSCO,2014-07-09,25.22,25.5,25.14,25.44,18.91,35610300\nCSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nEXC,2014-06-11,25.74,26.35,25.48,25.5,18.28,21537524\nEXC,2014-06-12,24.99,25.21,24.83,25.01,17.94,62259595\nEXC,2014-06-13,25.02,25.56,24.87,25.48,18.27,22954385\nEXC,2014-06-16,25.62,26.03,25.56,25.76,18.47,22608091\nEXC,2014-06-17,25.84,26.03,25.78,25.88,18.56,16439431\nEXC,2014-06-18,25.85,26.33,25.85,26.28,18.85,12774884\nEXC,2014-06-19,26.35,26.58,26.32,26.51,19.01,11454200\nEXC,2014-06-20,26.53,26.55,26.13,26.22,18.8,11185296\nEXC,2014-06-23,26.36,26.44,25.64,25.88,18.55,9898400\nEXC,2014-06-24,25.83,25.91,25.74,25.83,18.52,10678613\nEXC,2014-06-25,25.78,25.94,25.69,25.83,18.52,7685203\nEXC,2014-06-26,25.9,25.97,25.66,25.76,18.47,8485325\nEXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242\nEXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577\nEXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825\nEXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940\nEXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853\nEXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466\nEXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058\nEXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665\nEXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nBP,2014-06-11,50.75,50.98,50.71,50.86,29.01,1724500\nBP,2014-06-12,51.05,51.59,51.04,51.34,29.28,4212300\nBP,2014-06-13,51.9,52.05,51.55,51.68,29.48,5407800\nBP,2014-06-16,51.59,51.83,51.5,51.74,29.51,3497400\nBP,2014-06-17,51.38,51.65,51.29,51.64,29.46,2100000\nBP,2014-06-18,51.98,52.72,51.94,52.67,30.04,4270500\nBP,2014-06-19,52.9,52.98,52.58,52.67,30.04,3203600\nBP,2014-06-20,52.82,53.09,52.75,52.78,30.11,2660300\nBP,2014-06-23,53.0,53.14,52.91,53.07,30.27,2234100\nBP,2014-06-24,53.45,53.48,52.78,52.84,30.14,5946000\nBP,2014-06-25,52.72,52.85,52.41,52.62,30.02,4973700\nBP,2014-06-26,52.59,52.84,52.17,52.75,30.09,2525100\nBP,2014-06-27,52.62,52.71,52.4,52.6,30.0,3292500\nBP,2014-06-30,52.58,52.95,52.47,52.75,30.09,2175500\nBP,2014-07-01,52.9,53.1,52.81,53.0,30.23,3435700\nBP,2014-07-02,53.41,53.48,53.2,53.38,30.45,3409200\nBP,2014-07-03,53.21,53.24,53.0,53.15,30.32,1747000\nBP,2014-07-07,52.84,52.87,52.56,52.62,30.02,2314200\nBP,2014-07-08,52.45,52.59,52.21,52.38,29.88,2387000\nBP,2014-07-09,51.89,52.33,51.79,52.32,29.84,3353500\nBP,2014-07-10,51.75,51.87,51.58,51.8,29.55,3481000\nBP,2014-07-11,51.59,51.72,51.54,51.61,29.44,2002600\nBP,2014-07-14,51.59,51.75,51.52,51.64,29.46,2866300\nBP,2014-07-15,51.91,51.99,51.4,51.7,29.49,2502100\nBP,2014-07-16,52.06,52.34,52.0,52.28,29.82,2320100\nBP,2014-07-17,51.01,51.3,50.79,50.87,29.02,11253800\nBP,2014-07-18,50.59,50.81,50.47,50.73,28.94,4218200\nBP,2014-07-21,50.5,50.76,50.38,50.72,28.93,2775500\nBP,2014-07-22,51.0,51.09,50.96,50.97,29.07,3335900\nBP,2014-07-23,51.22,51.25,51.03,51.19,29.2,3232300\nBP,2014-07-24,51.01,51.42,50.98,51.39,29.31,2418200\nBP,2014-07-25,51.0,51.06,50.78,50.92,29.05,2293100\nBP,2014-07-28,50.71,50.79,50.42,50.64,28.89,3092800\nBP,2014-07-29,49.75,49.83,48.91,48.98,27.94,9363400\nBP,2014-07-30,48.87,49.58,48.7,49.54,28.26,9308900\nBP,2014-07-31,49.22,49.49,48.91,48.97,27.93,6150800\nBP,2014-08-01,48.66,49.22,48.57,49.0,27.95,7105200\nBP,2014-08-04,49.23,49.39,48.91,49.33,28.14,3549000\nBP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500\nBP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100\nCODI,2014-06-11,17.38,17.48,17.28,17.43,8.4,58300\nCODI,2014-06-12,17.36,17.5,17.23,17.5,8.44,44500\nCODI,2014-06-13,17.48,17.53,17.35,17.44,8.41,46000\nCODI,2014-06-16,17.4,17.52,17.25,17.46,8.42,68200\nCODI,2014-06-17,17.46,17.65,17.35,17.58,8.47,100500\nCODI,2014-06-18,17.59,17.8,17.46,17.79,8.58,83300\nCODI,2014-06-19,17.75,17.79,17.52,17.71,8.54,83700\nCODI,2014-06-20,17.7,17.7,17.27,17.28,8.33,209200\nCODI,2014-06-23,17.33,17.51,17.19,17.37,8.37,170300\nCODI,2014-06-24,17.32,17.74,17.32,17.71,8.54,145100\nCODI,2014-06-25,17.69,17.82,17.53,17.8,8.58,75900\nCODI,2014-06-26,17.86,17.94,17.7,17.94,8.65,62800\nCODI,2014-06-27,17.88,17.99,17.81,17.99,8.67,125600\nCODI,2014-06-30,17.96,18.15,17.95,18.15,8.75,74200\nCODI,2014-07-01,18.14,18.28,18.12,18.23,8.79,68600\nCODI,2014-07-02,18.17,18.33,18.14,18.17,8.76,118100\nCODI,2014-07-03,18.27,18.35,18.1,18.21,8.78,27300\nCODI,2014-07-07,18.21,18.23,18.03,18.16,8.75,60200\nCODI,2014-07-08,18.15,18.28,18.01,18.27,8.81,48700\nCODI,2014-07-09,18.27,18.48,18.2,18.44,8.89,69200\nCODI,2014-07-10,18.24,18.45,18.24,18.43,8.88,88100\nCODI,2014-07-11,18.45,18.54,18.4,18.52,8.93,65600\nCODI,2014-07-14,18.56,18.8,18.56,18.74,9.03,90700\nCODI,2014-07-15,18.74,18.75,18.5,18.59,8.96,104400\nCODI,2014-07-16,18.63,18.69,18.55,18.65,8.99,96400\nCODI,2014-07-17,18.64,18.7,18.43,18.48,8.91,97100\nCODI,2014-07-18,18.47,18.59,18.4,18.51,8.92,120900\nCODI,2014-07-21,17.91,18.47,17.85,18.29,8.99,132800\nCODI,2014-07-22,18.3,18.35,18.2,18.27,8.98,59400\nCODI,2014-07-23,18.35,18.35,18.15,18.17,8.93,44600\nCODI,2014-07-24,18.15,18.18,18.01,18.08,8.89,54300\nCODI,2014-07-25,18.15,18.15,18.04,18.11,8.9,70400\nCODI,2014-07-28,18.06,18.25,17.66,17.87,8.78,147000\nCODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700\nCODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200\nCODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100\nCODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500\nCODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nUL,2014-06-11,45.06,45.06,44.86,44.92,32.73,777500\nUL,2014-06-12,45.4,45.43,45.2,45.25,32.97,904200\nUL,2014-06-13,45.24,45.33,45.05,45.15,32.9,611700\nUL,2014-06-16,45.12,45.28,45.04,45.18,32.92,456400\nUL,2014-06-17,45.24,45.44,45.23,45.34,33.04,757200\nUL,2014-06-18,45.36,45.53,45.19,45.52,33.17,607600\nUL,2014-06-19,45.72,45.94,45.61,45.66,33.27,537800\nUL,2014-06-20,45.65,45.78,45.58,45.62,33.24,560600\nUL,2014-06-23,45.8,45.8,45.53,45.71,33.31,959800\nUL,2014-06-24,45.72,45.86,45.6,45.61,33.23,895000\nUL,2014-06-25,45.17,45.33,45.03,45.1,32.86,904500\nUL,2014-06-26,45.0,45.1,44.62,45.05,32.83,504000\nUL,2014-06-27,44.93,44.96,44.82,44.96,32.76,510600\nUL,2014-06-30,45.26,45.4,45.18,45.31,33.02,607300\nUL,2014-07-01,45.31,45.65,45.25,45.63,33.25,886300\nUL,2014-07-02,45.51,45.73,45.49,45.72,33.32,1016300\nUL,2014-07-03,45.69,45.99,45.69,45.85,33.41,500500\nUL,2014-07-07,45.48,45.68,45.44,45.61,33.23,882500\nUL,2014-07-08,45.43,45.63,45.41,45.55,33.19,1284800\nUL,2014-07-09,45.15,45.35,45.09,45.26,32.98,1126600\nUL,2014-07-10,44.62,44.76,44.45,44.7,32.57,1511300\nUL,2014-07-11,44.62,44.93,44.6,44.89,32.71,852500\nUL,2014-07-14,45.21,45.28,45.11,45.2,32.94,902000\nUL,2014-07-15,45.03,45.08,44.76,44.86,32.69,1276700\nUL,2014-07-16,45.21,45.29,45.08,45.18,32.92,541200\nUL,2014-07-17,45.35,45.58,44.97,45.0,32.79,595600\nUL,2014-07-18,44.82,45.1,44.74,45.02,32.81,441400\nUL,2014-07-21,45.0,45.27,44.94,45.24,32.97,468600\nUL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900\nUL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900\nUL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nUL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200\nDIS,2014-06-11,84.6,84.81,84.17,84.31,77.34,4300900\nDIS,2014-06-12,84.03,84.2,82.6,82.8,75.95,7231400\nDIS,2014-06-13,82.75,82.99,81.8,82.8,75.95,4711100\nDIS,2014-06-16,82.64,83.44,82.56,83.3,76.41,5181100\nDIS,2014-06-17,82.98,83.46,82.61,83.16,76.28,4535900\nDIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300\nDIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900\nDIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400\nDIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600\nDIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100\nDIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200\nDIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000\nDIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200\nDIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400\nDIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200\nDIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600\nDIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400\nDIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800\nDIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600\nDIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200\nDIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nAEP,2014-06-11,53.4,53.48,52.5,52.53,37.56,2741500\nAEP,2014-06-12,52.46,52.76,51.6,52.59,37.61,2368900\nAEP,2014-06-13,52.52,52.94,52.17,52.78,37.74,1610100\nAEP,2014-06-16,52.74,53.71,52.72,53.09,37.96,2415300\nAEP,2014-06-17,52.82,52.99,52.29,52.81,37.76,1821300\nAEP,2014-06-18,52.92,54.14,52.85,54.12,38.7,3582800\nAEP,2014-06-19,54.26,54.99,54.15,54.9,39.26,3078400\nAEP,2014-06-20,54.9,54.95,54.44,54.48,38.96,2506500\nAEP,2014-06-23,54.53,54.57,54.07,54.45,38.94,1794000\nAEP,2014-06-24,54.25,54.82,54.25,54.65,39.08,1959900\nAEP,2014-06-25,54.54,55.24,54.45,55.12,39.42,2183700\nAEP,2014-06-26,55.13,55.13,54.83,55.0,39.33,2534800\nAEP,2014-06-27,54.98,55.41,54.75,55.33,39.57,2644400\nAEP,2014-06-30,55.43,55.94,55.16,55.77,39.88,2343200\nAEP,2014-07-01,55.83,55.91,55.19,55.21,39.48,1807000\nAEP,2014-07-02,55.11,55.19,53.74,54.17,38.74,2731400\nAEP,2014-07-03,53.81,53.84,53.19,53.76,38.44,2020600\nAEP,2014-07-07,53.54,54.11,53.54,53.77,38.45,2562900\nAEP,2014-07-08,53.84,54.59,53.84,54.55,39.01,3120500\nAEP,2014-07-09,54.79,54.94,54.3,54.71,39.12,2651900\nAEP,2014-07-10,54.5,54.89,54.5,54.8,39.19,2153200\nAEP,2014-07-11,54.75,54.95,54.13,54.31,38.84,1986400\nAEP,2014-07-14,54.39,54.56,53.53,53.6,38.33,3134200\nAEP,2014-07-15,53.58,54.19,53.58,53.93,38.56,2701200\nAEP,2014-07-16,54.04,54.27,53.75,54.21,38.76,2044700\nAEP,2014-07-17,54.16,54.26,53.48,53.48,38.24,2043000\nAEP,2014-07-18,53.73,54.45,53.54,54.39,38.89,1936200\nAEP,2014-07-21,54.32,54.36,53.61,54.04,38.64,2035900\nAEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800\nAEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400\nAEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700\nAEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600\nAEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900\nAEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600\nAEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAMZN,2014-06-11,16.8,17.04,16.69,16.76,16.76,88736000\nAMZN,2014-06-12,16.78,16.78,16.23,16.3,16.3,85526000\nAMZN,2014-06-13,16.35,16.46,16.18,16.31,16.31,55296000\nAMZN,2014-06-16,16.24,16.43,16.18,16.38,16.38,48996000\nAMZN,2014-06-17,16.38,16.57,16.26,16.28,16.28,58482000\nAMZN,2014-06-18,16.4,16.79,16.25,16.72,16.72,128030000\nAMZN,2014-06-19,16.76,16.95,16.3,16.35,16.35,106412000\nAMZN,2014-06-20,16.39,16.41,16.02,16.21,16.21,121080000\nAMZN,2014-06-23,16.17,16.38,16.07,16.36,16.36,52096000\nAMZN,2014-06-24,16.38,16.49,16.14,16.21,16.21,52532000\nAMZN,2014-06-25,16.22,16.41,16.09,16.37,16.37,46556000\nAMZN,2014-06-26,16.42,16.43,16.11,16.28,16.28,53990000\nAMZN,2014-06-27,16.29,16.33,16.16,16.23,16.23,48324000\nAMZN,2014-06-30,16.25,16.35,16.11,16.24,16.24,53426000\nAMZN,2014-07-01,16.29,16.66,16.25,16.62,16.62,63472000\nAMZN,2014-07-02,16.66,16.84,16.58,16.64,16.64,53626000\nAMZN,2014-07-03,16.74,16.92,16.65,16.87,16.87,38886000\nAMZN,2014-07-07,16.88,16.88,16.63,16.68,16.68,42578000\nAMZN,2014-07-08,16.66,16.69,16.07,16.19,16.19,85432000\nAMZN,2014-07-09,16.24,16.51,16.16,16.5,16.5,63322000\nAMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nBSAC,2014-06-11,26.13,26.2,25.91,26.06,16.64,660900\nBSAC,2014-06-12,26.14,26.35,26.03,26.27,16.77,347000\nBSAC,2014-06-13,26.27,26.4,26.18,26.29,16.78,424800\nBSAC,2014-06-16,26.36,26.36,26.1,26.26,16.76,342300\nBSAC,2014-06-17,26.12,26.26,25.97,26.0,16.6,641100\nBSAC,2014-06-18,25.99,26.48,25.9,26.44,16.88,318500\nBSAC,2014-06-19,26.5,26.79,26.38,26.78,17.1,362200\nBSAC,2014-06-20,26.69,26.7,26.25,26.32,16.8,306000\nBSAC,2014-06-23,26.3,26.53,26.17,26.49,16.91,382000\nBSAC,2014-06-24,26.51,26.72,26.37,26.71,17.05,472200\nBSAC,2014-06-25,26.66,27.01,26.54,26.85,17.14,222200\nBSAC,2014-06-26,26.88,26.88,26.53,26.68,17.03,278500\nBSAC,2014-06-27,26.7,26.82,26.65,26.67,17.03,835400\nBSAC,2014-06-30,26.65,26.65,26.35,26.45,16.89,1068300\nBSAC,2014-07-01,26.65,26.65,26.11,26.13,16.68,326000\nBSAC,2014-07-02,26.08,26.23,25.95,26.0,16.6,513600\nBSAC,2014-07-03,25.99,26.3,25.89,26.29,16.78,447900\nBSAC,2014-07-07,26.17,26.93,26.05,26.87,17.15,790800\nBSAC,2014-07-08,26.76,26.92,26.68,26.81,17.11,581700\nBSAC,2014-07-09,26.86,27.08,26.73,26.91,17.18,337800\nBSAC,2014-07-10,26.66,26.83,26.49,26.75,17.08,201700\nBSAC,2014-07-11,26.79,26.93,26.49,26.9,17.17,282200\nBSAC,2014-07-14,27.09,27.09,26.76,26.8,17.11,132700\nBSAC,2014-07-15,26.76,26.83,26.51,26.71,17.05,301200\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nNEE,2014-06-11,23.92,23.97,23.55,23.73,18.64,8631200\nNEE,2014-06-12,23.73,24.01,23.57,23.91,18.78,10333200\nNEE,2014-06-13,23.91,24.3,23.76,24.2,19.01,9082000\nNEE,2014-06-16,24.24,24.56,24.12,24.29,19.08,8978000\nNEE,2014-06-17,24.12,24.49,24.11,24.44,19.2,10716000\nNEE,2014-06-18,24.44,24.93,24.42,24.92,19.58,11128800\nNEE,2014-06-19,24.99,25.2,24.82,25.04,19.67,14156800\nNEE,2014-06-20,25.12,25.12,24.94,25.0,19.64,14815200\nNEE,2014-06-23,25.03,25.06,24.76,24.91,19.57,7590000\nNEE,2014-06-24,24.94,25.27,24.88,25.18,19.78,9926800\nNEE,2014-06-25,25.11,25.47,25.07,25.44,19.98,10850400\nNEE,2014-06-26,25.37,25.42,25.2,25.35,19.91,7843200\nNEE,2014-06-27,25.4,25.55,25.31,25.4,19.95,12988400\nNEE,2014-06-30,25.37,25.63,25.21,25.62,20.12,13100400\nNEE,2014-07-01,25.61,25.61,25.33,25.36,19.92,10018400\nNEE,2014-07-02,25.28,25.36,24.86,24.92,19.58,11482800\nNEE,2014-07-03,24.89,24.89,24.31,24.55,19.29,5822800\nNEE,2014-07-07,24.52,24.75,24.52,24.62,19.34,7442800\nNEE,2014-07-08,24.57,24.85,24.53,24.73,19.42,9006800\nNEE,2014-07-09,24.69,24.82,24.58,24.71,19.41,6863200\nNEE,2014-07-10,24.65,24.93,24.64,24.85,19.52,6121600\nNEE,2014-07-11,24.84,24.91,24.67,24.74,19.44,4872800\nNEE,2014-07-14,24.66,24.75,24.35,24.36,19.13,7315200\nNEE,2014-07-15,24.39,24.61,24.33,24.58,19.31,7042000\nNEE,2014-07-16,24.62,24.73,24.47,24.68,19.39,5634400\nNEE,2014-07-17,24.88,24.88,24.39,24.39,19.16,6427600\nNEE,2014-07-18,24.48,24.71,24.32,24.7,19.4,7634800\nNEE,2014-07-21,24.72,24.74,24.53,24.67,19.38,3590800\nNEE,2014-07-22,24.71,24.77,24.58,24.59,19.31,5530400\nNEE,2014-07-23,24.61,24.72,24.54,24.62,19.34,5868800\nNEE,2014-07-24,24.67,24.77,24.6,24.68,19.39,4232400\nNEE,2014-07-25,24.64,24.76,24.58,24.61,19.33,5140000\nNEE,2014-07-28,24.62,24.94,24.52,24.89,19.56,6572000\nNEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000\nNEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nPPL,2014-06-11,32.26,32.28,31.37,31.41,20.11,9782371\nPPL,2014-06-12,31.47,31.5,30.89,31.22,19.99,7532639\nPPL,2014-06-13,31.31,31.84,31.15,31.7,20.29,5983895\nPPL,2014-06-16,31.62,32.21,31.59,31.92,20.44,5066566\nPPL,2014-06-17,31.81,31.96,31.66,31.69,20.29,4209792\nPPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961\nPPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nBRK-A,2014-06-11,191938.0,192658.0,191796.0,192357.0,192357.0,100\nBRK-A,2014-06-12,192623.0,192720.0,190425.0,190950.0,190950.0,200\nBRK-A,2014-06-13,190950.0,191266.0,188575.0,189520.0,189520.0,1200\nBRK-A,2014-06-16,189000.0,189490.0,188721.0,189250.0,189250.0,300\nBRK-A,2014-06-17,189110.0,189545.0,188493.0,188990.0,188990.0,300\nBRK-A,2014-06-18,188990.0,190960.0,188220.0,190675.0,190675.0,500\nBRK-A,2014-06-19,191000.0,191042.0,189899.0,190491.0,190491.0,300\nBRK-A,2014-06-20,191721.0,191860.0,189789.0,190500.0,190500.0,400\nBRK-A,2014-06-23,190215.0,190461.0,189477.0,189900.0,189900.0,300\nBRK-A,2014-06-24,189889.0,191000.0,189624.0,190171.0,190171.0,300\nBRK-A,2014-06-25,190000.0,190983.0,189733.0,190660.0,190660.0,200\nBRK-A,2014-06-26,190849.0,190849.0,189232.0,190576.0,190576.0,300\nBRK-A,2014-06-27,190400.0,191059.0,190050.0,190559.0,190559.0,100\nBRK-A,2014-06-30,190200.0,190604.0,189799.0,189900.0,189900.0,100\nBRK-A,2014-07-01,190100.0,191405.0,190100.0,190500.0,190500.0,200\nBRK-A,2014-07-02,190800.0,191508.0,190333.0,191499.0,191499.0,200\nBRK-A,2014-07-03,191940.0,193649.0,190900.0,193600.0,193600.0,200\nBRK-A,2014-07-07,193333.0,193597.0,192333.0,193000.0,193000.0,200\nBRK-A,2014-07-08,192560.0,193555.0,192295.0,192400.0,192400.0,300\nBRK-A,2014-07-09,192617.0,193249.0,192502.0,193040.0,193040.0,200\nBRK-A,2014-07-10,191911.0,193015.0,191799.0,192500.0,192500.0,200\nBRK-A,2014-07-11,192220.0,193006.0,191945.0,192900.0,192900.0,100\nBRK-A,2014-07-14,193503.0,193860.0,193030.0,193380.0,193380.0,200\nBRK-A,2014-07-15,193480.0,193750.0,192000.0,192776.0,192776.0,200\nBRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100\nBRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200\nBRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200\nBRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100\nBRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200\nBRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-08-04. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-06,55.32,55.4,54.89,55.1,36.85,3449800\nABBV,2014-06-09,54.42,54.88,53.72,53.84,36.0,6297500\nABBV,2014-06-10,53.14,54.08,52.29,53.97,36.09,8414700\nABBV,2014-06-11,53.85,54.7,53.75,54.23,36.27,5386800\nABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600\nABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000\nABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400\nABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nUL,2014-06-06,44.25,44.44,44.14,44.42,32.37,1540200\nUL,2014-06-09,44.46,44.68,44.45,44.6,32.5,684000\nUL,2014-06-10,44.81,45.04,44.79,44.97,32.77,611200\nUL,2014-06-11,45.06,45.06,44.86,44.92,32.73,777500\nUL,2014-06-12,45.4,45.43,45.2,45.25,32.97,904200\nUL,2014-06-13,45.24,45.33,45.05,45.15,32.9,611700\nUL,2014-06-16,45.12,45.28,45.04,45.18,32.92,456400\nUL,2014-06-17,45.24,45.44,45.23,45.34,33.04,757200\nUL,2014-06-18,45.36,45.53,45.19,45.52,33.17,607600\nUL,2014-06-19,45.72,45.94,45.61,45.66,33.27,537800\nUL,2014-06-20,45.65,45.78,45.58,45.62,33.24,560600\nUL,2014-06-23,45.8,45.8,45.53,45.71,33.31,959800\nUL,2014-06-24,45.72,45.86,45.6,45.61,33.23,895000\nUL,2014-06-25,45.17,45.33,45.03,45.1,32.86,904500\nUL,2014-06-26,45.0,45.1,44.62,45.05,32.83,504000\nUL,2014-06-27,44.93,44.96,44.82,44.96,32.76,510600\nUL,2014-06-30,45.26,45.4,45.18,45.31,33.02,607300\nUL,2014-07-01,45.31,45.65,45.25,45.63,33.25,886300\nUL,2014-07-02,45.51,45.73,45.49,45.72,33.32,1016300\nUL,2014-07-03,45.69,45.99,45.69,45.85,33.41,500500\nUL,2014-07-07,45.48,45.68,45.44,45.61,33.23,882500\nUL,2014-07-08,45.43,45.63,45.41,45.55,33.19,1284800\nUL,2014-07-09,45.15,45.35,45.09,45.26,32.98,1126600\nUL,2014-07-10,44.62,44.76,44.45,44.7,32.57,1511300\nUL,2014-07-11,44.62,44.93,44.6,44.89,32.71,852500\nUL,2014-07-14,45.21,45.28,45.11,45.2,32.94,902000\nUL,2014-07-15,45.03,45.08,44.76,44.86,32.69,1276700\nUL,2014-07-16,45.21,45.29,45.08,45.18,32.92,541200\nUL,2014-07-17,45.35,45.58,44.97,45.0,32.79,595600\nUL,2014-07-18,44.82,45.1,44.74,45.02,32.81,441400\nUL,2014-07-21,45.0,45.27,44.94,45.24,32.97,468600\nUL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900\nUL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900\nUL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nCAT,2014-06-06,107.08,108.36,106.98,108.18,82.64,4299600\nCAT,2014-06-09,107.74,109.3,107.66,108.75,83.07,3900400\nCAT,2014-06-10,108.5,109.5,108.4,109.31,83.5,4752700\nCAT,2014-06-11,108.93,108.98,108.33,108.69,83.02,2738800\nCAT,2014-06-12,108.47,108.5,106.44,106.65,81.47,3408600\nCAT,2014-06-13,106.55,107.23,106.07,106.77,81.56,2009100\nCAT,2014-06-16,106.5,106.88,105.73,106.81,81.59,2137200\nCAT,2014-06-17,106.51,107.0,106.0,106.67,81.48,2138400\nCAT,2014-06-18,106.63,107.6,106.05,107.48,82.1,2218700\nCAT,2014-06-19,106.99,107.42,106.69,107.25,81.92,2592400\nCAT,2014-06-20,108.05,109.53,107.64,109.38,83.55,7762900\nCAT,2014-06-23,109.25,109.85,108.29,108.78,83.09,2839500\nCAT,2014-06-24,108.56,109.34,107.0,107.81,82.35,2864200\nCAT,2014-06-25,107.48,108.88,107.35,108.44,82.83,2176200\nCAT,2014-06-26,108.55,108.8,107.85,108.52,82.89,1522900\nCAT,2014-06-27,108.34,108.88,107.73,108.78,83.09,3632100\nCAT,2014-06-30,108.68,109.03,107.97,108.67,83.01,2249200\nCAT,2014-07-01,109.08,109.75,109.01,109.17,83.39,2346300\nCAT,2014-07-02,109.32,109.95,109.3,109.56,83.69,1849000\nCAT,2014-07-03,109.9,111.16,109.69,111.08,84.85,2876200\nCAT,2014-07-07,110.18,110.45,109.57,110.16,84.15,2697100\nCAT,2014-07-08,110.21,110.38,109.4,109.46,83.61,2450600\nCAT,2014-07-09,109.79,110.29,109.42,110.14,84.13,2270600\nCAT,2014-07-10,108.14,109.57,107.8,109.36,83.54,2303600\nCAT,2014-07-11,109.5,109.99,108.65,109.96,84.0,1992300\nCAT,2014-07-14,110.43,111.04,110.09,110.09,84.09,2375100\nCAT,2014-07-15,110.25,110.42,109.4,109.85,83.91,3212900\nCAT,2014-07-16,110.18,111.46,109.92,111.4,85.09,3974100\nCAT,2014-07-17,110.4,110.67,108.93,109.07,83.84,3164700\nCAT,2014-07-18,109.43,110.17,109.05,110.17,84.69,2424900\nCAT,2014-07-21,110.0,110.55,109.45,110.23,84.73,2075900\nCAT,2014-07-22,110.84,111.28,109.8,110.06,84.6,2879400\nCAT,2014-07-23,109.79,109.98,108.21,108.38,83.31,4471400\nCAT,2014-07-24,105.6,106.23,104.09,105.04,80.74,8690300\nCAT,2014-07-25,104.14,105.35,104.1,104.85,80.6,4126200\nCAT,2014-07-28,104.78,104.9,103.17,104.15,80.06,4474300\nCAT,2014-07-29,105.0,106.44,104.69,104.69,80.48,7947100\nCAT,2014-07-30,105.08,105.32,103.03,103.38,79.47,5856900\nCAT,2014-07-31,102.24,102.69,100.74,100.75,77.45,6711400\nCAT,2014-08-01,100.52,100.85,99.11,100.52,77.27,6011900\nMO,2014-06-06,41.29,41.44,41.26,41.39,22.93,3964200\nMO,2014-06-09,41.32,41.64,41.28,41.61,23.05,5173900\nMO,2014-06-10,41.54,42.39,41.48,42.35,23.46,11193600\nMO,2014-06-11,42.22,42.71,42.16,42.59,23.59,12157300\nMO,2014-06-12,42.05,42.19,41.23,41.28,23.12,8391300\nMO,2014-06-13,41.34,41.62,41.19,41.45,23.22,5470100\nMO,2014-06-16,41.44,41.97,41.26,41.81,23.42,5133900\nMO,2014-06-17,41.69,41.8,41.52,41.68,23.35,4496200\nMO,2014-06-18,41.69,42.37,41.52,42.35,23.72,8340100\nMO,2014-06-19,42.42,43.15,42.38,43.07,24.13,10498500\nMO,2014-06-20,43.23,43.38,42.95,43.12,24.16,12356800\nMO,2014-06-23,43.01,43.02,42.5,42.69,23.91,5750500\nMO,2014-06-24,42.5,42.5,42.04,42.35,23.72,8291600\nMO,2014-06-25,42.14,42.2,41.9,42.03,23.54,6983900\nMO,2014-06-26,41.98,42.0,41.52,41.9,23.47,7161300\nMO,2014-06-27,41.79,41.86,41.13,41.82,23.43,12779900\nMO,2014-06-30,41.76,42.28,41.56,41.94,23.49,9322600\nMO,2014-07-01,41.87,42.0,41.52,41.83,23.43,5197700\nMO,2014-07-02,41.85,41.97,41.72,41.87,23.46,3579200\nMO,2014-07-03,42.02,42.58,41.99,42.39,23.75,5819600\nMO,2014-07-07,42.25,42.78,42.25,42.62,23.88,5212400\nMO,2014-07-08,42.65,42.81,42.51,42.71,23.93,5145000\nMO,2014-07-09,42.85,43.05,42.72,42.8,23.98,5904300\nMO,2014-07-10,42.61,42.95,42.61,42.95,24.06,7554700\nMO,2014-07-11,43.53,43.6,43.02,43.43,24.33,9915900\nMO,2014-07-14,43.61,43.7,43.26,43.35,24.28,8341300\nMO,2014-07-15,43.0,43.08,41.75,41.76,23.39,18024000\nMO,2014-07-16,42.08,42.36,41.7,41.82,23.43,7922300\nMO,2014-07-17,41.71,41.98,41.55,41.58,23.29,6506800\nMO,2014-07-18,41.79,42.26,41.6,42.17,23.62,6800500\nMO,2014-07-21,41.54,42.05,41.45,42.01,23.53,8636800\nMO,2014-07-22,41.78,42.25,41.15,41.93,23.49,8835500\nMO,2014-07-23,41.99,42.0,41.65,41.72,23.37,6523500\nMO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500\nMO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600\nMO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nMO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nPG,2014-06-06,80.09,80.24,79.82,80.03,60.58,5520500\nPG,2014-06-09,79.91,80.24,79.85,80.09,60.63,6352500\nPG,2014-06-10,80.03,80.3,80.0,80.15,60.67,5658400\nPG,2014-06-11,80.05,80.3,79.88,80.06,60.6,7453700\nPG,2014-06-12,79.82,80.03,79.69,79.76,60.38,6526800\nPG,2014-06-13,79.73,79.94,79.5,79.64,60.28,5214000\nPG,2014-06-16,79.52,79.94,79.11,79.69,60.32,5334600\nPG,2014-06-17,79.61,79.79,79.35,79.58,60.24,5337300\nPG,2014-06-18,79.44,79.94,79.13,79.79,60.4,9614200\nPG,2014-06-19,79.85,80.57,79.8,80.24,60.74,12485100\nPG,2014-06-20,80.44,80.5,79.83,79.93,60.5,11659900\nPG,2014-06-23,80.06,80.06,79.36,79.52,60.19,6938900\nPG,2014-06-24,79.42,79.44,78.92,79.01,59.81,8157300\nPG,2014-06-25,79.04,79.36,78.65,79.32,60.04,12569300\nPG,2014-06-26,79.24,79.29,78.59,78.62,59.51,7258800\nPG,2014-06-27,78.6,79.19,78.52,79.02,59.82,8974900\nPG,2014-06-30,79.01,79.46,78.43,78.59,59.49,10297700\nPG,2014-07-01,78.87,79.41,78.51,79.28,60.01,8421200\nPG,2014-07-02,79.56,79.86,79.44,79.56,60.22,6276600\nPG,2014-07-03,79.93,80.14,79.64,79.98,60.54,5501100\nPG,2014-07-07,79.75,80.2,79.66,80.19,60.7,6673600\nPG,2014-07-08,80.03,80.85,79.91,80.56,60.98,9150200\nPG,2014-07-09,80.66,81.8,80.5,81.67,61.82,12113100\nPG,2014-07-10,81.27,81.91,81.19,81.61,61.78,8786500\nPG,2014-07-11,81.06,81.57,81.0,81.16,61.44,7519300\nPG,2014-07-14,81.36,81.74,81.3,81.32,61.56,6802000\nPG,2014-07-15,81.51,81.52,81.09,81.26,61.51,9637600\nPG,2014-07-16,80.9,81.2,80.75,80.94,61.76,8940500\nPG,2014-07-17,80.99,81.22,80.39,80.4,61.35,5844700\nPG,2014-07-18,80.55,80.75,80.16,80.55,61.46,6502400\nPG,2014-07-21,80.33,80.4,79.95,80.28,61.25,4434300\nPG,2014-07-22,80.29,80.58,79.77,80.1,61.12,6073200\nPG,2014-07-23,80.33,80.5,79.82,79.99,61.03,5891200\nPG,2014-07-24,80.12,80.32,79.85,80.26,61.24,6273100\nPG,2014-07-25,80.02,80.16,79.37,79.56,60.71,6293400\nPG,2014-07-28,79.41,79.62,78.85,79.26,60.48,6757300\nPG,2014-07-29,79.09,79.5,78.65,78.65,60.01,6419600\nPG,2014-07-30,78.7,79.01,78.14,78.16,59.64,8296500\nPG,2014-07-31,77.76,78.01,77.29,77.32,59.0,11235600\nPG,2014-08-01,79.25,80.67,78.83,79.65,60.77,18110700\nMRK,2014-06-06,55.53,55.59,55.04,55.2,40.88,7024954\nMRK,2014-06-09,54.86,55.31,54.62,55.29,40.94,8470879\nMRK,2014-06-10,55.27,55.82,55.27,55.81,41.33,8031558\nMRK,2014-06-11,55.84,56.33,55.73,56.12,41.56,12258246\nMRK,2014-06-12,55.61,56.03,55.4,55.63,41.51,10022967\nMRK,2014-06-13,55.45,55.96,55.32,55.57,41.47,8801628\nMRK,2014-06-16,55.4,55.71,55.09,55.41,41.34,8102612\nMRK,2014-06-17,55.3,55.55,55.13,55.4,41.34,6567502\nMRK,2014-06-18,55.37,55.77,55.16,55.73,41.59,8213176\nMRK,2014-06-19,55.74,55.74,55.44,55.63,41.51,6300471\nMRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064\nMRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011\nMRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108\nMRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466\nMRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738\nMRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414\nMRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280\nMRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224\nMRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168\nMRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665\nMRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458\nMRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065\nMRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758\nMRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMMM,2014-06-06,143.99,144.64,143.53,144.64,105.63,1768700\nMMM,2014-06-09,144.64,145.53,144.61,145.32,106.13,1800900\nMMM,2014-06-10,144.97,145.21,144.46,144.97,105.87,1700000\nMMM,2014-06-11,144.66,144.97,144.19,144.41,105.46,1489900\nMMM,2014-06-12,144.95,144.95,142.78,143.07,104.49,1839400\nMMM,2014-06-13,143.19,143.75,142.83,143.36,104.7,1376200\nMMM,2014-06-16,142.93,143.53,142.6,143.32,104.67,1274300\nMMM,2014-06-17,143.01,143.99,142.64,143.69,104.94,1209400\nMMM,2014-06-18,143.93,144.39,142.77,144.33,105.41,1340700\nMMM,2014-06-19,144.53,144.72,143.99,144.49,105.52,1560500\nMMM,2014-06-20,144.54,145.3,144.2,145.16,106.01,4204600\nMMM,2014-06-23,145.1,145.3,144.01,144.09,105.23,1390200\nMMM,2014-06-24,143.71,144.62,143.05,143.09,104.5,1404500\nMMM,2014-06-25,143.0,144.38,142.88,143.65,104.91,1321800\nMMM,2014-06-26,143.75,143.99,142.56,143.73,104.97,1490900\nMMM,2014-06-27,143.17,144.07,143.06,143.69,104.94,1981800\nMMM,2014-06-30,143.92,143.93,143.06,143.24,104.61,1878400\nMMM,2014-07-01,143.41,144.82,143.38,144.56,105.57,1767600\nMMM,2014-07-02,144.23,145.3,143.56,145.23,106.06,1621300\nMMM,2014-07-03,145.25,145.73,145.0,145.41,106.19,1142200\nMMM,2014-07-07,145.48,145.58,144.5,144.91,105.83,1257900\nMMM,2014-07-08,145.22,145.4,144.48,144.56,105.57,1596700\nMMM,2014-07-09,144.78,145.04,144.03,144.68,105.66,1521800\nMMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100\nMMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900\nMMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600\nMMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nSPLP,2014-06-06,16.77,16.78,16.77,16.78,16.62,500\nSPLP,2014-06-09,16.84,16.89,16.51,16.69,16.53,63000\nSPLP,2014-06-10,16.67,16.7,16.6,16.68,16.52,2400\nSPLP,2014-06-11,16.6,16.7,16.51,16.52,16.36,30800\nSPLP,2014-06-12,16.52,16.65,16.52,16.55,16.39,2700\nSPLP,2014-06-13,16.52,16.68,16.51,16.51,16.35,25600\nSPLP,2014-06-16,16.6,16.69,16.6,16.66,16.5,14400\nSPLP,2014-06-17,16.66,16.7,16.62,16.66,16.5,13400\nSPLP,2014-06-18,16.53,16.67,16.51,16.65,16.49,3200\nSPLP,2014-06-19,16.51,16.58,16.51,16.51,16.35,5000\nSPLP,2014-06-20,16.63,16.7,16.51,16.59,16.43,14000\nSPLP,2014-06-23,16.62,16.7,16.61,16.65,16.49,20100\nSPLP,2014-06-24,16.61,16.65,16.55,16.55,16.39,29700\nSPLP,2014-06-25,16.58,16.75,16.58,16.71,16.55,11900\nSPLP,2014-06-26,16.73,16.73,16.65,16.69,16.53,6200\nSPLP,2014-06-27,16.66,16.7,16.65,16.7,16.54,17300\nSPLP,2014-06-30,16.7,16.7,16.65,16.69,16.53,12200\nSPLP,2014-07-01,16.69,16.71,16.58,16.7,16.54,42800\nSPLP,2014-07-02,16.68,16.7,16.6,16.65,16.49,36800\nSPLP,2014-07-03,16.65,16.65,16.6,16.65,16.49,2600\nSPLP,2014-07-07,16.64,16.65,16.6,16.6,16.44,14600\nSPLP,2014-07-08,16.6,16.63,16.44,16.57,16.41,9500\nSPLP,2014-07-09,16.64,16.65,16.58,16.61,16.45,2900\nSPLP,2014-07-10,16.61,16.61,16.45,16.46,16.3,13300\nSPLP,2014-07-11,16.53,16.6,16.48,16.55,16.39,3000\nSPLP,2014-07-14,16.6,16.6,16.45,16.56,16.4,11400\nSPLP,2014-07-15,16.47,16.6,16.33,16.33,16.17,5900\nSPLP,2014-07-16,16.45,16.58,16.13,16.3,16.14,15600\nSPLP,2014-07-17,16.5,16.52,16.5,16.52,16.36,200\nSPLP,2014-07-18,16.44,16.63,16.43,16.6,16.44,6100\nSPLP,2014-07-21,16.51,16.54,16.5,16.54,16.38,3100\nSPLP,2014-07-22,16.59,16.64,16.44,16.59,16.43,4200\nSPLP,2014-07-23,16.59,16.63,16.5,16.52,16.36,5000\nSPLP,2014-07-24,16.54,16.63,16.54,16.54,16.38,3200\nSPLP,2014-07-25,16.34,16.56,16.34,16.45,16.29,6100\nSPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800\nSPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400\nSPLP,2014-07-30,16.6,16.64,16.43,16.62,16.46,2500\nSPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700\nSPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000\nBUD,2014-06-06,110.69,111.17,110.38,111.09,89.66,829600\nBUD,2014-06-09,110.02,111.03,109.9,110.91,89.51,971500\nBUD,2014-06-10,112.23,114.23,112.09,114.07,92.06,3141600\nBUD,2014-06-11,113.02,113.17,112.24,112.92,91.13,1419800\nBUD,2014-06-12,111.76,112.56,111.53,111.84,90.26,1296600\nBUD,2014-06-13,111.17,111.47,110.93,111.1,89.67,797700\nBUD,2014-06-16,111.47,111.93,110.97,111.58,90.05,751600\nBUD,2014-06-17,111.8,112.37,111.45,112.11,90.48,795600\nBUD,2014-06-18,111.87,113.45,111.79,113.33,91.47,775700\nBUD,2014-06-19,114.83,114.93,114.2,114.75,92.61,781500\nBUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700\nBUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600\nBUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700\nBUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400\nBUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300\nBUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900\nBUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000\nBUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700\nBUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200\nBUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100\nBUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400\nBUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000\nBUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100\nBUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600\nBUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000\nBUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300\nBUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300\nBUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100\nBUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200\nBUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800\nBUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000\nBUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900\nBUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nMA,2014-06-06,77.0,77.88,76.9,77.47,72.94,3113900\nMA,2014-06-09,77.32,77.49,76.75,76.86,72.37,3499900\nMA,2014-06-10,76.74,77.56,76.57,77.36,72.84,3396100\nMA,2014-06-11,76.96,77.43,76.72,76.87,72.37,3427500\nMA,2014-06-12,76.98,77.14,75.46,75.72,71.29,3836400\nMA,2014-06-13,75.72,76.14,75.13,75.94,71.5,3194900\nMA,2014-06-16,75.6,75.78,74.9,75.11,70.72,5673600\nMA,2014-06-17,75.14,75.43,74.55,74.98,70.59,4163700\nMA,2014-06-18,74.95,75.21,74.4,75.12,70.73,3820800\nMA,2014-06-19,75.08,75.42,74.1,74.27,69.93,5501900\nMA,2014-06-20,74.53,75.01,73.48,73.81,69.49,9339300\nMA,2014-06-23,73.59,74.3,73.2,74.14,69.8,4899900\nMA,2014-06-24,74.09,74.79,72.55,72.7,68.45,5943800\nMA,2014-06-25,72.56,73.55,72.54,73.04,68.77,3813600\nMA,2014-06-26,73.26,73.28,72.56,72.77,68.51,4085000\nMA,2014-06-27,72.52,73.61,72.45,73.4,69.11,12447500\nMA,2014-06-30,73.24,73.88,73.06,73.47,69.17,4737000\nMA,2014-07-01,74.2,75.91,74.14,75.53,71.11,6330900\nMA,2014-07-02,74.86,76.39,74.86,76.2,71.74,3973700\nMA,2014-07-03,76.6,76.9,76.35,76.74,72.25,3213400\nMA,2014-07-07,76.44,76.64,75.94,76.18,71.83,3591100\nMA,2014-07-08,76.11,76.15,75.13,75.69,71.37,3903600\nMA,2014-07-09,75.87,76.67,75.6,76.63,72.25,3337000\nMA,2014-07-10,75.65,75.96,74.75,75.47,71.16,3318000\nMA,2014-07-11,75.54,75.85,75.26,75.83,71.5,2759000\nMA,2014-07-14,76.44,77.71,76.04,77.33,72.91,5585800\nMA,2014-07-15,77.99,79.22,77.86,78.32,73.85,7508400\nMA,2014-07-16,78.65,78.69,77.95,78.31,73.84,3623200\nMA,2014-07-17,77.31,77.87,76.25,76.39,72.03,5467000\nMA,2014-07-18,76.75,77.65,76.45,77.5,73.07,3485700\nMA,2014-07-21,77.11,77.44,76.59,77.35,72.93,3101300\nMA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200\nMA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800\nMA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600\nMA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200\nMA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100\nMA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200\nMA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200\nMA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700\nMA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500\nGD,2014-06-06,120.77,121.54,120.48,120.83,97.44,1871600\nGD,2014-06-09,121.0,121.68,120.29,120.62,97.27,2245200\nGD,2014-06-10,120.55,121.09,119.99,120.82,97.43,1586000\nGD,2014-06-11,120.32,120.74,119.61,119.87,96.66,1578200\nGD,2014-06-12,119.77,120.07,118.12,118.46,95.52,1049300\nGD,2014-06-13,118.76,119.57,118.26,119.14,96.07,956500\nGD,2014-06-16,118.9,119.71,118.7,119.2,96.12,1251200\nGD,2014-06-17,119.26,119.38,118.19,119.1,96.04,1197900\nGD,2014-06-18,119.32,119.79,118.46,119.64,96.48,926500\nGD,2014-06-19,119.66,120.17,118.98,120.04,96.8,1256800\nGD,2014-06-20,119.7,120.1,119.44,119.55,96.4,2210200\nGD,2014-06-23,119.82,119.82,118.43,118.74,95.75,1193200\nGD,2014-06-24,118.11,118.85,116.63,116.69,94.1,1483400\nGD,2014-06-25,116.7,117.41,116.2,117.22,94.52,1215900\nGD,2014-06-26,117.29,117.37,116.16,116.98,94.33,909200\nGD,2014-06-27,116.78,117.75,116.75,117.5,94.75,1522400\nGD,2014-06-30,117.41,117.56,116.38,116.55,93.98,1231500\nGD,2014-07-01,115.17,117.07,114.66,116.45,94.41,2174100\nGD,2014-07-02,116.19,116.45,115.13,115.5,93.64,1484300\nGD,2014-07-03,116.05,116.52,115.75,116.02,94.06,888900\nGD,2014-07-07,116.17,116.23,115.34,115.75,93.84,1392000\nGD,2014-07-08,115.67,115.75,114.32,114.8,93.07,1316300\nGD,2014-07-09,115.0,115.68,114.53,115.62,93.73,1094800\nGD,2014-07-10,114.07,116.12,114.04,115.53,93.66,1173200\nGD,2014-07-11,115.67,117.02,115.31,116.85,94.73,1513300\nGD,2014-07-14,117.09,117.45,116.41,116.68,94.59,1556900\nGD,2014-07-15,116.89,118.1,116.87,117.51,95.27,1596700\nGD,2014-07-16,117.96,118.15,117.15,117.51,95.27,798800\nGD,2014-07-17,117.06,117.55,116.05,116.1,94.12,795800\nGD,2014-07-18,116.65,117.88,116.51,117.64,95.37,1424900\nGD,2014-07-21,117.48,118.47,117.1,118.35,95.95,828500\nGD,2014-07-22,118.71,119.14,118.35,118.55,96.11,1382700\nGD,2014-07-23,120.35,121.11,119.11,120.73,97.88,2915400\nGD,2014-07-24,120.72,121.93,120.65,121.48,98.48,2182100\nGD,2014-07-25,120.96,122.17,120.86,121.14,98.21,1220600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nEXC,2014-06-06,26.75,26.91,26.63,26.68,19.13,7139124\nEXC,2014-06-09,26.58,26.71,26.41,26.45,18.96,7382792\nEXC,2014-06-10,26.52,26.68,26.43,26.5,19.0,6316431\nEXC,2014-06-11,25.74,26.35,25.48,25.5,18.28,21537524\nEXC,2014-06-12,24.99,25.21,24.83,25.01,17.94,62259595\nEXC,2014-06-13,25.02,25.56,24.87,25.48,18.27,22954385\nEXC,2014-06-16,25.62,26.03,25.56,25.76,18.47,22608091\nEXC,2014-06-17,25.84,26.03,25.78,25.88,18.56,16439431\nEXC,2014-06-18,25.85,26.33,25.85,26.28,18.85,12774884\nEXC,2014-06-19,26.35,26.58,26.32,26.51,19.01,11454200\nEXC,2014-06-20,26.53,26.55,26.13,26.22,18.8,11185296\nEXC,2014-06-23,26.36,26.44,25.64,25.88,18.55,9898400\nEXC,2014-06-24,25.83,25.91,25.74,25.83,18.52,10678613\nEXC,2014-06-25,25.78,25.94,25.69,25.83,18.52,7685203\nEXC,2014-06-26,25.9,25.97,25.66,25.76,18.47,8485325\nEXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242\nEXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577\nEXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825\nEXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940\nEXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853\nEXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466\nEXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058\nEXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665\nEXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nTSM,2014-06-06,21.22,21.23,21.07,21.09,15.83,7647900\nTSM,2014-06-09,21.29,21.32,21.16,21.21,15.92,8131800\nTSM,2014-06-10,21.19,21.4,21.13,21.3,15.98,7595600\nTSM,2014-06-11,21.31,21.37,21.05,21.13,15.86,7507600\nTSM,2014-06-12,21.1,21.22,20.99,21.11,15.84,5641600\nTSM,2014-06-13,21.14,21.21,21.02,21.09,15.83,5705100\nTSM,2014-06-16,21.09,21.22,21.07,21.21,15.92,4543500\nTSM,2014-06-17,21.23,21.3,21.13,21.26,15.95,10287700\nTSM,2014-06-18,21.23,21.44,21.13,21.35,16.02,8455000\nTSM,2014-06-19,21.34,21.69,21.34,21.69,16.28,9709300\nTSM,2014-06-20,21.48,21.5,21.14,21.15,15.87,8450400\nTSM,2014-06-23,21.02,21.02,20.83,20.85,15.65,6105200\nTSM,2014-06-24,21.06,21.15,20.75,20.78,15.59,8122200\nTSM,2014-06-25,20.88,21.06,20.48,21.03,15.78,5486200\nTSM,2014-06-26,21.06,21.15,20.91,21.02,15.77,5177100\nTSM,2014-06-27,21.18,21.3,21.12,21.28,15.97,5816000\nTSM,2014-06-30,21.35,21.45,21.27,21.39,16.05,6491200\nTSM,2014-07-01,21.67,21.98,21.67,21.97,16.49,8655700\nTSM,2014-07-02,22.36,22.63,22.26,22.38,16.79,10574100\nTSM,2014-07-03,22.58,22.71,22.51,22.71,17.04,4317800\nTSM,2014-07-07,22.82,22.88,22.62,22.67,17.01,12390700\nTSM,2014-07-08,22.61,22.68,22.46,22.57,16.94,10319000\nTSM,2014-07-09,22.45,22.49,22.33,22.42,16.82,12353400\nTSM,2014-07-10,22.21,22.95,22.2,22.95,17.22,14431800\nTSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000\nTSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800\nTSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800\nTSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000\nTSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200\nTSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400\nTSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900\nTSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800\nTSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nTSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300\nTSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nDIS,2014-06-06,84.91,84.99,84.27,84.61,77.62,5302800\nDIS,2014-06-09,84.6,85.86,84.53,85.48,78.41,5667600\nDIS,2014-06-10,85.4,85.4,84.7,84.75,77.74,4632600\nDIS,2014-06-11,84.6,84.81,84.17,84.31,77.34,4300900\nDIS,2014-06-12,84.03,84.2,82.6,82.8,75.95,7231400\nDIS,2014-06-13,82.75,82.99,81.8,82.8,75.95,4711100\nDIS,2014-06-16,82.64,83.44,82.56,83.3,76.41,5181100\nDIS,2014-06-17,82.98,83.46,82.61,83.16,76.28,4535900\nDIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300\nDIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900\nDIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400\nDIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600\nDIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100\nDIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200\nDIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000\nDIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200\nDIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400\nDIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200\nDIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600\nDIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400\nDIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800\nDIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600\nDIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200\nDIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nSRE,2014-06-06,50.62,50.83,50.3,50.35,28.17,1811600\nSRE,2014-06-09,50.49,50.99,50.33,50.51,28.25,1867200\nSRE,2014-06-10,50.38,50.46,50.03,50.08,28.02,1030200\nSRE,2014-06-11,49.99,50.02,49.34,49.6,27.75,2050600\nSRE,2014-06-12,49.58,49.95,49.16,49.87,27.9,1977200\nSRE,2014-06-13,49.88,50.56,49.64,50.56,28.28,2879000\nSRE,2014-06-16,50.55,51.14,50.37,50.83,28.44,2255800\nSRE,2014-06-17,50.6,50.76,50.35,50.71,28.37,1725600\nSRE,2014-06-18,50.71,52.1,50.7,52.06,29.13,2524200\nSRE,2014-06-19,52.06,52.62,51.82,52.33,29.27,2816000\nSRE,2014-06-20,52.53,52.55,51.95,51.98,29.08,2464000\nSRE,2014-06-23,52.09,52.22,51.67,51.84,29.0,1088800\nSRE,2014-06-24,51.9,52.24,51.78,52.08,29.13,1731000\nSRE,2014-06-25,52.0,52.49,51.97,52.36,29.29,1279400\nSRE,2014-06-26,52.26,52.35,52.02,52.26,29.24,1294600\nSRE,2014-06-27,51.75,52.18,51.39,52.01,29.47,2065400\nSRE,2014-06-30,51.87,52.4,51.76,52.35,29.66,2091600\nSRE,2014-07-01,52.26,52.3,51.72,51.75,29.32,1568400\nSRE,2014-07-02,51.65,51.67,50.88,51.08,28.94,1695400\nSRE,2014-07-03,50.92,50.93,50.22,50.37,28.54,1550000\nSRE,2014-07-07,50.51,50.79,50.29,50.73,28.74,2519400\nSRE,2014-07-08,50.65,51.19,50.65,50.99,28.89,2234800\nSRE,2014-07-09,50.98,51.26,50.51,51.12,28.96,2270400\nSRE,2014-07-10,50.96,51.4,50.96,51.22,29.02,1181600\nSRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600\nSRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200\nSRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nTM,2014-06-06,114.62,115.46,114.52,115.15,107.1,370900\nTM,2014-06-09,115.0,115.31,114.83,115.07,107.03,220200\nTM,2014-06-10,113.68,114.12,113.38,113.87,105.91,348900\nTM,2014-06-11,114.06,114.47,113.78,114.06,106.09,207000\nTM,2014-06-12,114.78,115.29,114.11,114.26,106.27,292400\nTM,2014-06-13,114.12,114.36,114.0,114.24,106.25,185200\nTM,2014-06-16,114.27,114.66,113.9,114.48,106.48,225200\nTM,2014-06-17,115.13,115.24,114.51,114.71,106.69,222000\nTM,2014-06-18,114.84,116.22,114.64,116.05,107.94,360700\nTM,2014-06-19,117.5,118.07,117.03,117.75,109.52,660300\nTM,2014-06-20,118.21,118.42,117.72,118.22,109.95,513600\nTM,2014-06-23,117.1,117.29,116.7,117.22,109.02,233800\nTM,2014-06-24,117.26,117.39,116.5,116.55,108.4,219600\nTM,2014-06-25,116.91,117.52,116.63,117.47,109.26,208600\nTM,2014-06-26,118.0,118.0,117.29,117.65,109.42,195600\nTM,2014-06-27,118.71,118.94,118.47,118.84,110.53,353200\nTM,2014-06-30,119.75,119.88,119.44,119.66,111.29,505000\nTM,2014-07-01,121.43,122.28,121.35,122.26,113.71,501000\nTM,2014-07-02,122.34,122.35,121.63,121.88,113.36,223500\nTM,2014-07-03,121.35,121.9,121.05,121.73,113.22,195900\nTM,2014-07-07,121.25,121.8,120.86,121.16,112.69,328700\nTM,2014-07-08,120.94,120.94,119.63,120.3,111.89,343400\nTM,2014-07-09,119.8,120.29,119.0,120.04,111.65,292300\nTM,2014-07-10,117.48,118.39,116.61,118.05,109.8,466700\nTM,2014-07-11,118.41,118.8,118.12,118.52,110.23,347300\nTM,2014-07-14,119.37,119.49,118.89,119.0,110.68,166800\nTM,2014-07-15,119.0,119.09,118.33,118.71,110.41,187700\nTM,2014-07-16,119.4,119.52,119.11,119.15,110.82,181200\nTM,2014-07-17,119.2,119.48,118.2,118.38,110.1,244700\nTM,2014-07-18,118.84,118.99,118.35,118.9,110.59,208000\nTM,2014-07-21,118.69,119.0,118.03,118.66,110.36,143900\nTM,2014-07-22,118.72,119.42,118.72,119.18,110.85,117700\nTM,2014-07-23,119.39,119.65,119.05,119.43,111.08,171200\nTM,2014-07-24,119.61,119.99,119.37,119.38,111.03,152600\nTM,2014-07-25,119.92,120.0,119.32,119.63,111.27,140200\nTM,2014-07-28,119.96,120.76,119.75,120.58,112.15,172800\nTM,2014-07-29,120.59,121.46,120.5,120.58,112.15,399200\nTM,2014-07-30,120.52,120.52,119.54,120.04,111.65,293100\nTM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900\nTM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900\nSLB,2014-06-06,104.46,105.99,104.14,105.99,81.63,6205600\nSLB,2014-06-09,105.95,106.95,105.52,106.72,82.19,5692300\nSLB,2014-06-10,106.21,107.21,106.13,106.53,82.05,4148000\nSLB,2014-06-11,106.26,107.01,106.0,106.54,82.05,3199100\nSLB,2014-06-12,106.84,108.08,106.14,106.33,81.89,5847600\nSLB,2014-06-13,106.9,108.27,106.02,108.25,83.37,4749000\nSLB,2014-06-16,107.8,107.88,106.63,107.05,82.45,4126700\nSLB,2014-06-17,106.66,107.19,106.01,106.1,81.71,4321500\nSLB,2014-06-18,106.09,107.17,105.44,107.08,82.47,6129400\nSLB,2014-06-19,107.15,107.99,106.77,107.6,82.87,5892900\nSLB,2014-06-20,108.04,109.75,107.85,108.83,83.82,8860300\nSLB,2014-06-23,109.29,109.42,108.42,108.9,83.87,4284100\nSLB,2014-06-24,108.85,109.5,106.78,106.98,82.39,5762000\nSLB,2014-06-25,106.85,114.44,106.85,113.85,87.68,17541800\nSLB,2014-06-26,114.92,117.56,114.7,116.12,89.43,14230400\nSLB,2014-06-27,115.94,117.8,115.25,117.8,90.72,7830900\nSLB,2014-06-30,117.49,118.13,117.03,117.95,90.84,6529400\nSLB,2014-07-01,118.3,118.76,117.35,117.85,90.76,6644900\nSLB,2014-07-02,117.98,118.25,117.19,117.73,90.67,4321100\nSLB,2014-07-03,117.74,117.94,116.38,117.5,90.49,3574000\nSLB,2014-07-07,117.34,117.63,116.71,117.43,90.44,4887400\nSLB,2014-07-08,117.05,117.35,116.24,116.75,89.92,6460900\nSLB,2014-07-09,117.27,117.32,116.14,116.96,90.08,6769500\nSLB,2014-07-10,115.84,116.38,114.8,115.4,88.88,5112800\nSLB,2014-07-11,115.31,115.46,114.13,114.7,88.34,4831900\nSLB,2014-07-14,114.82,116.06,114.73,115.94,89.29,5160000\nSLB,2014-07-15,114.45,115.76,113.55,114.46,88.15,6472400\nSLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200\nSLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000\nSLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900\nSLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800\nSLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100\nSLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nPCG,2014-06-06,46.56,47.1,46.44,46.68,41.47,3093400\nPCG,2014-06-09,46.53,46.73,46.02,46.14,40.99,2156100\nPCG,2014-06-10,45.98,46.29,45.89,46.17,41.02,1937200\nPCG,2014-06-11,46.11,46.58,45.8,46.28,41.12,3883000\nPCG,2014-06-12,46.19,46.52,45.49,46.32,41.15,2769000\nPCG,2014-06-13,46.3,46.61,46.08,46.55,41.36,1854600\nPCG,2014-06-16,46.5,47.22,46.44,46.88,41.65,2058100\nPCG,2014-06-17,46.74,46.97,46.58,46.88,41.65,1200000\nPCG,2014-06-18,46.81,47.8,46.81,47.7,42.38,3012900\nPCG,2014-06-19,47.66,48.24,47.54,48.23,42.85,4436000\nPCG,2014-06-20,48.35,48.64,48.06,48.19,42.81,5126500\nPCG,2014-06-23,48.19,48.26,47.39,47.62,42.31,4006700\nPCG,2014-06-24,47.66,48.04,47.5,47.73,42.4,3336800\nPCG,2014-06-25,47.55,47.82,47.18,47.5,42.2,3721200\nPCG,2014-06-26,46.99,47.3,46.79,47.2,42.34,1973300\nPCG,2014-06-27,47.16,47.69,47.01,47.53,42.63,1705300\nPCG,2014-06-30,47.57,48.1,47.46,48.02,43.07,2440500\nPCG,2014-07-01,48.04,48.09,47.22,47.23,42.37,2258900\nPCG,2014-07-02,47.16,47.18,46.39,46.63,41.83,2634200\nPCG,2014-07-03,46.41,46.64,45.84,46.03,41.29,3307200\nPCG,2014-07-07,46.09,46.8,46.06,46.49,41.7,2186800\nPCG,2014-07-08,46.33,46.86,46.33,46.82,42.0,2249400\nPCG,2014-07-09,46.82,46.98,46.6,46.86,42.03,2068600\nPCG,2014-07-10,46.54,47.31,46.54,47.2,42.34,2741400\nPCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100\nPCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600\nPCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400\nPCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300\nPCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800\nPCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800\nPCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700\nPCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200\nPCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500\nPCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900\nPCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nHSBC,2014-06-06,52.39,52.6,52.29,52.46,31.69,893200\nHSBC,2014-06-09,52.63,52.8,52.58,52.74,31.86,677500\nHSBC,2014-06-10,52.49,52.52,52.24,52.47,31.69,1046700\nHSBC,2014-06-11,52.02,52.16,51.98,52.03,31.43,872600\nHSBC,2014-06-12,52.49,52.5,52.1,52.21,31.54,1143500\nHSBC,2014-06-13,52.18,52.42,52.12,52.25,31.56,1094500\nHSBC,2014-06-16,52.12,52.15,51.91,52.01,31.42,1117400\nHSBC,2014-06-17,51.79,52.02,51.72,52.0,31.41,761400\nHSBC,2014-06-18,51.91,52.14,51.65,52.14,31.5,1857900\nHSBC,2014-06-19,52.43,52.45,52.03,52.06,31.45,1147600\nHSBC,2014-06-20,51.83,51.92,51.69,51.79,31.28,1139500\nHSBC,2014-06-23,51.61,51.68,51.46,51.65,31.2,1101400\nHSBC,2014-06-24,51.48,51.54,51.27,51.33,31.01,1532100\nHSBC,2014-06-25,51.05,51.27,51.02,51.23,30.95,1273100\nHSBC,2014-06-26,50.49,50.91,50.44,50.86,30.72,1884600\nHSBC,2014-06-27,50.88,50.98,50.69,50.95,30.78,807400\nHSBC,2014-06-30,50.57,50.91,50.53,50.8,30.69,1068200\nHSBC,2014-07-01,51.14,51.42,51.14,51.24,30.95,1066500\nHSBC,2014-07-02,51.67,51.79,51.61,51.73,31.25,1102000\nHSBC,2014-07-03,51.85,52.1,51.84,52.07,31.45,637100\nHSBC,2014-07-07,51.72,51.78,51.58,51.75,31.26,914700\nHSBC,2014-07-08,51.16,51.2,50.8,50.97,30.79,1660900\nHSBC,2014-07-09,51.01,51.24,50.91,51.23,30.95,908600\nHSBC,2014-07-10,50.2,50.63,50.16,50.6,30.56,1423000\nHSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200\nHSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300\nHSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nD,2014-06-06,70.4,70.6,69.73,69.85,47.33,1619800\nD,2014-06-09,69.69,69.77,68.85,69.01,46.76,1799600\nD,2014-06-10,68.64,69.06,68.43,68.63,46.51,1887200\nD,2014-06-11,68.44,68.67,67.68,67.71,45.88,2006600\nD,2014-06-12,67.6,68.27,67.06,68.03,46.1,1926600\nD,2014-06-13,68.0,68.6,67.61,68.44,46.38,2691700\nD,2014-06-16,68.36,69.33,68.24,68.5,46.42,2580400\nD,2014-06-17,68.37,68.65,68.11,68.48,46.4,2579800\nD,2014-06-18,68.47,69.97,68.37,69.95,47.4,2948400\nD,2014-06-19,70.17,71.29,70.09,71.0,48.11,3955600\nD,2014-06-20,70.97,71.41,70.31,70.38,47.69,3937400\nD,2014-06-23,70.63,70.88,69.72,70.04,47.46,2187200\nD,2014-06-24,69.94,70.59,69.92,70.34,47.66,1802200\nD,2014-06-25,70.0,70.13,69.5,69.76,47.27,4956800\nD,2014-06-26,70.1,71.17,69.9,71.13,48.2,6884200\nD,2014-06-27,70.91,71.11,70.46,70.82,47.99,3406100\nD,2014-06-30,70.74,71.7,70.52,71.52,48.46,3228900\nD,2014-07-01,71.53,71.62,70.64,71.16,48.22,3214200\nD,2014-07-02,70.99,71.0,69.27,69.64,47.19,3615900\nD,2014-07-03,69.26,69.26,68.03,68.66,46.53,2603900\nD,2014-07-07,68.5,69.3,68.38,68.86,46.66,2767500\nD,2014-07-08,68.74,69.21,68.68,69.15,46.86,2702100\nD,2014-07-09,69.25,69.38,68.7,69.2,46.89,1726900\nD,2014-07-10,69.11,70.0,69.0,69.98,47.42,2191100\nD,2014-07-11,69.8,69.98,69.42,69.5,47.09,1257700\nD,2014-07-14,69.72,69.75,68.88,68.9,46.69,1605000\nD,2014-07-15,68.85,69.6,68.81,69.52,47.11,2406500\nD,2014-07-16,69.75,69.83,69.05,69.77,47.28,1303200\nD,2014-07-17,69.68,69.88,69.13,69.14,46.85,2012900\nD,2014-07-18,69.44,70.3,68.97,70.16,47.54,1852000\nD,2014-07-21,69.76,70.33,69.73,70.02,47.45,1564600\nD,2014-07-22,70.34,70.35,69.84,69.94,47.39,1690700\nD,2014-07-23,69.85,70.29,69.68,70.21,47.58,1314000\nD,2014-07-24,69.78,70.6,69.78,70.34,47.66,1203200\nD,2014-07-25,70.68,70.68,69.76,69.86,47.34,1101900\nD,2014-07-28,69.75,71.06,69.75,70.88,48.03,1806400\nD,2014-07-29,70.67,70.98,69.93,69.93,47.39,2231100\nD,2014-07-30,70.0,70.66,68.4,68.97,46.74,2588900\nD,2014-07-31,68.63,68.85,67.58,67.64,45.83,3266900\nD,2014-08-01,67.33,68.41,67.22,67.59,45.8,2601800\nKO,2014-06-06,40.94,41.06,40.84,40.99,30.08,8760600\nKO,2014-06-09,40.85,41.09,40.85,40.91,30.02,7316400\nKO,2014-06-10,40.84,41.15,40.81,41.07,30.14,9168600\nKO,2014-06-11,40.98,41.06,40.79,40.86,29.98,9648600\nKO,2014-06-12,40.41,40.68,40.37,40.42,29.88,11583600\nKO,2014-06-13,40.39,40.53,40.25,40.37,29.85,9194600\nKO,2014-06-16,40.19,40.77,40.15,40.66,30.06,12878200\nKO,2014-06-17,41.18,41.2,40.61,40.92,30.25,26926600\nKO,2014-06-18,40.79,41.57,40.75,41.56,30.73,18518200\nKO,2014-06-19,41.54,41.87,41.53,41.79,30.9,13275200\nKO,2014-06-20,41.87,41.88,41.53,41.69,30.82,23402600\nKO,2014-06-23,41.46,41.74,41.33,41.73,30.85,13099300\nKO,2014-06-24,41.52,41.89,41.47,41.85,30.94,14962800\nKO,2014-06-25,41.6,41.98,41.46,41.96,31.02,17621800\nKO,2014-06-26,41.91,42.05,41.78,42.03,31.07,16903300\nKO,2014-06-27,41.99,42.29,41.91,42.19,31.19,18674400\nKO,2014-06-30,41.98,42.49,41.82,42.36,31.32,14058700\nKO,2014-07-01,42.39,42.45,42.15,42.29,31.27,11497700\nKO,2014-07-02,42.31,42.41,42.15,42.29,31.27,6707000\nKO,2014-07-03,42.26,42.32,42.01,42.23,31.22,7537700\nKO,2014-07-07,41.96,42.2,41.93,42.14,31.15,8991900\nKO,2014-07-08,41.97,42.25,41.91,41.94,31.01,10090500\nKO,2014-07-09,41.93,42.16,41.79,41.95,31.01,9891600\nKO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nBCH,2014-06-06,25.93,26.28,25.91,26.17,17.57,56160\nBCH,2014-06-09,26.2,26.36,25.99,26.17,17.57,146832\nBCH,2014-06-10,26.12,26.67,25.81,25.97,17.43,263545\nBCH,2014-06-11,25.93,25.93,25.71,25.79,17.31,50199\nBCH,2014-06-12,25.87,25.94,25.76,25.87,17.36,95064\nBCH,2014-06-13,25.87,25.87,25.48,25.65,17.22,95378\nBCH,2014-06-16,25.52,25.76,25.43,25.72,17.27,69651\nBCH,2014-06-17,25.71,25.71,25.31,25.37,17.03,75926\nBCH,2014-06-18,25.44,25.68,25.33,25.64,17.21,76867\nBCH,2014-06-19,25.64,25.72,25.46,25.55,17.15,143695\nBCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809\nBCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728\nBCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578\nBCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886\nBCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455\nBCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280\nBCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965\nBCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535\nBCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920\nBCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063\nBCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912\nBCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455\nBCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nAMZN,2014-06-06,16.25,16.54,16.25,16.48,16.48,104880000\nAMZN,2014-06-09,16.58,16.65,16.28,16.38,16.38,64244000\nAMZN,2014-06-10,16.38,16.77,16.38,16.62,16.62,73268000\nAMZN,2014-06-11,16.8,17.04,16.69,16.76,16.76,88736000\nAMZN,2014-06-12,16.78,16.78,16.23,16.3,16.3,85526000\nAMZN,2014-06-13,16.35,16.46,16.18,16.31,16.31,55296000\nAMZN,2014-06-16,16.24,16.43,16.18,16.38,16.38,48996000\nAMZN,2014-06-17,16.38,16.57,16.26,16.28,16.28,58482000\nAMZN,2014-06-18,16.4,16.79,16.25,16.72,16.72,128030000\nAMZN,2014-06-19,16.76,16.95,16.3,16.35,16.35,106412000\nAMZN,2014-06-20,16.39,16.41,16.02,16.21,16.21,121080000\nAMZN,2014-06-23,16.17,16.38,16.07,16.36,16.36,52096000\nAMZN,2014-06-24,16.38,16.49,16.14,16.21,16.21,52532000\nAMZN,2014-06-25,16.22,16.41,16.09,16.37,16.37,46556000\nAMZN,2014-06-26,16.42,16.43,16.11,16.28,16.28,53990000\nAMZN,2014-06-27,16.29,16.33,16.16,16.23,16.23,48324000\nAMZN,2014-06-30,16.25,16.35,16.11,16.24,16.24,53426000\nAMZN,2014-07-01,16.29,16.66,16.25,16.62,16.62,63472000\nAMZN,2014-07-02,16.66,16.84,16.58,16.64,16.64,53626000\nAMZN,2014-07-03,16.74,16.92,16.65,16.87,16.87,38886000\nAMZN,2014-07-07,16.88,16.88,16.63,16.68,16.68,42578000\nAMZN,2014-07-08,16.66,16.69,16.07,16.19,16.19,85432000\nAMZN,2014-07-09,16.24,16.51,16.16,16.5,16.5,63322000\nAMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nBSAC,2014-06-06,25.84,25.84,25.59,25.71,16.41,216100\nBSAC,2014-06-09,25.82,26.17,25.7,26.11,16.67,458100\nBSAC,2014-06-10,26.09,26.3,25.88,26.23,16.74,390400\nBSAC,2014-06-11,26.13,26.2,25.91,26.06,16.64,660900\nBSAC,2014-06-12,26.14,26.35,26.03,26.27,16.77,347000\nBSAC,2014-06-13,26.27,26.4,26.18,26.29,16.78,424800\nBSAC,2014-06-16,26.36,26.36,26.1,26.26,16.76,342300\nBSAC,2014-06-17,26.12,26.26,25.97,26.0,16.6,641100\nBSAC,2014-06-18,25.99,26.48,25.9,26.44,16.88,318500\nBSAC,2014-06-19,26.5,26.79,26.38,26.78,17.1,362200\nBSAC,2014-06-20,26.69,26.7,26.25,26.32,16.8,306000\nBSAC,2014-06-23,26.3,26.53,26.17,26.49,16.91,382000\nBSAC,2014-06-24,26.51,26.72,26.37,26.71,17.05,472200\nBSAC,2014-06-25,26.66,27.01,26.54,26.85,17.14,222200\nBSAC,2014-06-26,26.88,26.88,26.53,26.68,17.03,278500\nBSAC,2014-06-27,26.7,26.82,26.65,26.67,17.03,835400\nBSAC,2014-06-30,26.65,26.65,26.35,26.45,16.89,1068300\nBSAC,2014-07-01,26.65,26.65,26.11,26.13,16.68,326000\nBSAC,2014-07-02,26.08,26.23,25.95,26.0,16.6,513600\nBSAC,2014-07-03,25.99,26.3,25.89,26.29,16.78,447900\nBSAC,2014-07-07,26.17,26.93,26.05,26.87,17.15,790800\nBSAC,2014-07-08,26.76,26.92,26.68,26.81,17.11,581700\nBSAC,2014-07-09,26.86,27.08,26.73,26.91,17.18,337800\nBSAC,2014-07-10,26.66,26.83,26.49,26.75,17.08,201700\nBSAC,2014-07-11,26.79,26.93,26.49,26.9,17.17,282200\nBSAC,2014-07-14,27.09,27.09,26.76,26.8,17.11,132700\nBSAC,2014-07-15,26.76,26.83,26.51,26.71,17.05,301200\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nC,2014-06-06,48.7,49.2,48.62,48.93,38.83,19149500\nC,2014-06-09,48.99,49.59,48.95,49.58,39.35,14235700\nC,2014-06-10,49.49,49.5,48.99,49.33,39.15,12769300\nC,2014-06-11,49.03,49.27,48.64,48.81,38.74,13944200\nC,2014-06-12,48.62,48.71,48.1,48.27,38.31,15670200\nC,2014-06-13,48.14,48.67,47.12,47.59,37.77,34838700\nC,2014-06-16,47.47,47.78,47.04,47.64,37.81,12790900\nC,2014-06-17,47.48,48.05,47.35,47.79,37.93,13946300\nC,2014-06-18,47.77,48.0,47.41,47.93,38.04,14468500\nC,2014-06-19,47.95,47.97,47.34,47.56,37.75,15747900\nC,2014-06-20,47.77,47.82,47.07,47.34,37.57,18832900\nC,2014-06-23,47.13,48.18,47.1,48.06,38.14,18431400\nC,2014-06-24,47.85,48.48,47.71,47.81,37.94,16916400\nC,2014-06-25,47.67,48.07,47.56,47.82,37.95,12704600\nC,2014-06-26,47.71,47.74,47.03,47.23,37.48,18875700\nC,2014-06-27,47.22,47.34,46.92,47.14,37.41,19162000\nC,2014-06-30,47.16,47.3,47.01,47.1,37.38,12290400\nC,2014-07-01,47.42,47.9,47.22,47.46,37.67,16699800\nC,2014-07-02,47.54,48.25,47.5,48.01,38.1,16774600\nC,2014-07-03,48.38,48.71,48.07,48.24,38.29,13643100\nC,2014-07-07,48.05,48.11,47.59,47.98,38.08,12052300\nC,2014-07-08,47.7,47.73,47.25,47.42,37.63,13808800\nC,2014-07-09,47.47,47.67,47.2,47.38,37.6,14195300\nC,2014-07-10,46.71,47.05,46.55,46.9,37.22,18671600\nC,2014-07-11,46.82,47.01,46.57,47.0,37.3,15205700\nC,2014-07-14,48.67,48.83,48.35,48.42,38.43,36149700\nC,2014-07-15,48.82,49.46,48.82,49.29,39.12,34419100\nC,2014-07-16,49.49,49.87,49.4,49.82,39.54,23590400\nC,2014-07-17,49.5,49.98,49.16,49.18,39.03,23847600\nC,2014-07-18,49.49,49.81,49.31,49.56,39.33,15453900\nC,2014-07-21,49.16,49.47,49.07,49.35,39.17,10920200\nC,2014-07-22,49.6,49.83,49.38,49.6,39.37,13125500\nC,2014-07-23,49.61,50.59,49.36,50.18,39.83,20099200\nC,2014-07-24,50.22,50.47,49.96,50.09,39.75,13282600\nC,2014-07-25,49.99,50.2,49.94,50.03,39.71,10082900\nC,2014-07-28,49.95,50.08,49.54,49.7,39.44,12070400\nC,2014-07-29,49.73,49.87,49.42,49.42,39.22,13165800\nC,2014-07-30,49.67,50.27,49.63,50.0,39.68,15327600\nC,2014-07-31,49.56,49.92,48.91,48.91,38.83,23550900\nC,2014-08-01,48.59,49.03,47.9,48.1,38.18,21822700\nPFE,2014-06-06,28.28,28.34,27.84,27.91,19.33,28265223\nPFE,2014-06-09,27.87,27.92,27.7,27.85,19.29,25732883\nPFE,2014-06-10,27.84,27.99,27.75,27.99,19.39,19195764\nPFE,2014-06-11,27.95,28.04,27.87,27.92,19.34,19755649\nPFE,2014-06-12,27.87,28.07,27.85,27.94,19.35,25420477\nPFE,2014-06-13,27.95,28.08,27.86,28.02,19.41,20662932\nPFE,2014-06-16,27.99,28.19,27.82,28.09,19.46,26380039\nPFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704\nPFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463\nPFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527\nPFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362\nPFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679\nPFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221\nPFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972\nPFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nCMCSA,2014-06-06,26.46,26.5,26.2,26.45,21.62,18442000\nCMCSA,2014-06-09,26.38,26.61,26.36,26.48,21.64,23375800\nCMCSA,2014-06-10,26.48,26.54,26.26,26.44,21.61,20496200\nCMCSA,2014-06-11,26.29,26.39,26.27,26.36,21.54,20246800\nCMCSA,2014-06-12,26.25,26.39,26.2,26.33,21.53,19549400\nCMCSA,2014-06-13,26.33,26.38,26.15,26.24,21.44,19548000\nCMCSA,2014-06-16,26.19,26.24,26.05,26.17,21.39,14121200\nCMCSA,2014-06-17,26.14,26.17,26.0,26.1,21.33,15988200\nCMCSA,2014-06-18,26.14,26.39,26.0,26.33,21.52,19601800\nCMCSA,2014-06-19,26.33,26.48,26.25,26.47,21.64,18794200\nCMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600\nCMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800\nCMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800\nCMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600\nCMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200\nCMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800\nCMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800\nCMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400\nCMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800\nCMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800\nCMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800\nCMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400\nCMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nPPL,2014-06-06,32.2,32.39,32.16,32.28,20.67,4447069\nPPL,2014-06-09,32.2,32.31,31.76,31.87,20.41,3736526\nPPL,2014-06-10,32.57,32.77,32.29,32.31,20.69,8461778\nPPL,2014-06-11,32.26,32.28,31.37,31.41,20.11,9782371\nPPL,2014-06-12,31.47,31.5,30.89,31.22,19.99,7532639\nPPL,2014-06-13,31.31,31.84,31.15,31.7,20.29,5983895\nPPL,2014-06-16,31.62,32.21,31.59,31.92,20.44,5066566\nPPL,2014-06-17,31.81,31.96,31.66,31.69,20.29,4209792\nPPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961\nPPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nCVX,2014-06-06,123.7,124.7,123.54,124.19,83.05,4295400\nCVX,2014-06-09,124.01,124.64,123.88,124.37,83.17,3657700\nCVX,2014-06-10,124.98,125.37,124.15,125.34,83.82,5869400\nCVX,2014-06-11,125.13,125.47,124.62,125.18,83.71,4570900\nCVX,2014-06-12,125.73,126.23,125.42,126.11,84.33,6815800\nCVX,2014-06-13,125.94,127.26,125.9,127.26,85.1,5573600\nCVX,2014-06-16,127.15,128.81,127.14,128.54,85.96,7065300\nCVX,2014-06-17,127.9,129.04,127.57,128.83,86.15,6720700\nCVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700\nCVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900\nCVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300\nCVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900\nCVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100\nCVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200\nCVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400\nCVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700\nCVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900\nCVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500\nCVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800\nCVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000\nCVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000\nCVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600\nCVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800\nCVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800\nCVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700\nCVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800\nCVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000\nCVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800\nCVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600\nCVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400\nCVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nUPS,2014-06-06,103.74,103.85,103.43,103.59,77.21,2103700\nUPS,2014-06-09,103.4,104.03,103.34,103.49,77.13,3199000\nUPS,2014-06-10,103.15,103.35,102.6,102.91,76.7,2578100\nUPS,2014-06-11,102.58,103.03,102.3,102.5,76.39,2106000\nUPS,2014-06-12,102.44,102.53,100.84,100.89,75.19,3116800\nUPS,2014-06-13,100.99,101.51,100.8,101.03,75.3,1942300\nUPS,2014-06-16,100.9,101.32,100.53,101.18,75.41,1918400\nUPS,2014-06-17,101.01,101.7,100.52,101.61,75.73,2057800\nUPS,2014-06-18,102.62,102.98,101.7,102.79,76.61,4459900\nUPS,2014-06-19,102.71,102.97,102.14,102.37,76.3,2159300\nUPS,2014-06-20,102.42,102.83,102.34,102.5,76.39,3193900\nUPS,2014-06-23,102.73,102.88,101.64,102.46,76.36,1768300\nUPS,2014-06-24,102.12,102.79,101.71,101.73,75.82,1685000\nUPS,2014-06-25,101.68,102.57,101.51,102.41,76.33,1575500\nUPS,2014-06-26,102.29,102.75,101.63,102.64,76.5,1557900\nUPS,2014-06-27,102.56,102.9,102.3,102.71,76.55,2370200\nUPS,2014-06-30,102.56,102.89,102.13,102.66,76.51,2069400\nUPS,2014-07-01,103.4,103.5,102.65,102.85,76.66,1496700\nUPS,2014-07-02,102.7,103.56,102.7,103.55,77.18,2175100\nUPS,2014-07-03,103.72,103.96,103.55,103.88,77.42,1269200\nUPS,2014-07-07,103.94,103.95,102.95,103.24,76.95,1700200\nUPS,2014-07-08,103.12,103.12,102.07,102.9,76.69,2299300\nUPS,2014-07-09,103.28,103.32,102.52,102.98,76.75,1188800\nUPS,2014-07-10,102.16,102.45,101.94,102.09,76.09,1597300\nUPS,2014-07-11,102.11,102.9,102.05,102.53,76.42,1559100\nUPS,2014-07-14,102.9,103.72,102.84,103.45,77.1,2054900\nUPS,2014-07-15,103.47,104.37,103.23,104.29,77.73,2201800\nUPS,2014-07-16,104.45,105.09,104.25,104.52,77.9,2309200\nUPS,2014-07-17,103.98,104.23,102.53,102.65,76.51,2842600\nUPS,2014-07-18,102.99,103.82,102.84,103.82,77.38,1943700\nUPS,2014-07-21,103.55,104.47,103.4,104.06,77.56,1766800\nUPS,2014-07-22,104.27,105.04,104.21,104.48,77.87,1471600\nUPS,2014-07-23,104.53,104.79,104.26,104.34,77.77,1138300\nUPS,2014-07-24,104.2,104.56,103.85,104.09,77.58,1274500\nUPS,2014-07-25,103.76,104.25,103.44,103.57,77.19,1192100\nUPS,2014-07-28,103.41,103.44,102.0,102.66,76.51,2521000\nUPS,2014-07-29,99.58,99.75,98.85,98.86,73.68,8905800\nUPS,2014-07-30,99.25,99.76,98.19,99.35,74.05,3948900\nUPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400\nUPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700\nMSFT,2014-06-06,41.48,41.66,41.24,41.48,35.44,24060500\nMSFT,2014-06-09,41.39,41.48,41.02,41.27,35.26,15019200\nMSFT,2014-06-10,41.03,41.16,40.86,41.11,35.12,15117700\nMSFT,2014-06-11,40.93,41.07,40.77,40.86,34.91,18040000\nMSFT,2014-06-12,40.81,40.88,40.29,40.58,34.67,29818900\nMSFT,2014-06-13,41.1,41.57,40.86,41.23,35.23,26310000\nMSFT,2014-06-16,41.04,41.61,41.04,41.5,35.46,24205300\nMSFT,2014-06-17,41.29,41.91,40.34,41.68,35.61,22518600\nMSFT,2014-06-18,41.61,41.74,41.18,41.65,35.58,27097000\nMSFT,2014-06-19,41.57,41.77,41.33,41.51,35.46,19828200\nMSFT,2014-06-20,41.45,41.83,41.38,41.68,35.61,47764900\nMSFT,2014-06-23,41.73,42.0,41.69,41.99,35.87,18743900\nMSFT,2014-06-24,41.83,41.94,41.56,41.75,35.67,26509100\nMSFT,2014-06-25,41.7,42.05,41.46,42.03,35.91,20049100\nMSFT,2014-06-26,41.93,41.94,41.43,41.72,35.64,23604400\nMSFT,2014-06-27,41.61,42.29,41.51,42.25,36.1,74640000\nMSFT,2014-06-30,42.17,42.21,41.7,41.7,35.63,30793100\nMSFT,2014-07-01,41.86,42.15,41.69,41.87,35.77,26917000\nMSFT,2014-07-02,41.73,41.9,41.53,41.9,35.8,20208100\nMSFT,2014-07-03,41.91,41.99,41.56,41.8,35.71,15969300\nMSFT,2014-07-07,41.75,42.12,41.71,41.99,35.87,21952400\nMSFT,2014-07-08,41.87,42.0,41.61,41.78,35.69,31218200\nMSFT,2014-07-09,41.98,41.99,41.53,41.67,35.6,18445900\nMSFT,2014-07-10,41.37,42.0,41.05,41.69,35.62,21854700\nMSFT,2014-07-11,41.7,42.09,41.48,42.09,35.96,24083000\nMSFT,2014-07-14,42.22,42.45,42.04,42.14,36.0,21881100\nMSFT,2014-07-15,42.33,42.47,42.03,42.45,36.27,28748700\nMSFT,2014-07-16,42.51,44.31,42.48,44.08,37.66,63318000\nMSFT,2014-07-17,45.45,45.71,44.25,44.53,38.04,82180300\nMSFT,2014-07-18,44.65,44.84,44.25,44.69,38.18,43407500\nMSFT,2014-07-21,44.56,45.16,44.22,44.84,38.31,37604400\nMSFT,2014-07-22,45.0,45.15,44.59,44.83,38.3,43095800\nMSFT,2014-07-23,45.45,45.45,44.62,44.87,38.33,52362900\nMSFT,2014-07-24,44.93,45.0,44.32,44.4,37.93,30725300\nMSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-10-20? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nABBV,2014-10-10,55.99,56.67,54.95,54.97,37.32,12108700\nABBV,2014-10-13,54.88,55.15,53.58,53.62,36.4,16908200\nABBV,2014-10-14,53.59,54.84,53.02,54.13,36.75,14293600\nABBV,2014-10-15,52.33,55.72,52.06,54.63,37.08,122740200\nABBV,2014-10-16,55.8,55.9,52.84,52.9,35.91,61236700\nABBV,2014-10-17,53.78,53.9,52.9,53.37,36.23,31891900\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nPCG,2014-10-06,45.59,45.76,45.08,45.26,41.02,1587000\nPCG,2014-10-07,44.8,44.96,44.17,44.38,40.22,3972900\nPCG,2014-10-08,44.43,45.2,44.34,45.0,40.78,4549500\nPCG,2014-10-09,44.84,45.28,44.51,44.52,40.35,4885200\nPCG,2014-10-10,44.76,45.5,44.76,45.17,40.93,3165700\nPCG,2014-10-13,45.25,46.03,45.19,45.37,41.12,3581800\nPCG,2014-10-14,45.69,46.6,45.33,45.88,41.58,4003900\nPCG,2014-10-15,45.91,46.43,44.81,45.73,41.44,3397100\nPCG,2014-10-16,45.41,45.51,44.44,44.68,40.49,4794000\nPCG,2014-10-17,44.88,44.97,44.48,44.7,40.51,3890000\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\nCSCO,2014-09-17,25.14,25.31,25.07,25.21,18.74,25703300\nCSCO,2014-09-18,25.17,25.27,25.15,25.22,18.75,15939900\nCSCO,2014-09-19,25.21,25.3,25.01,25.2,18.74,47343700\nCSCO,2014-09-22,25.19,25.19,24.86,24.97,18.56,21346700\nCSCO,2014-09-23,24.87,25.03,24.67,24.7,18.36,20747900\nCSCO,2014-09-24,24.73,25.04,24.63,24.98,18.57,19700400\nCSCO,2014-09-25,24.96,24.96,24.5,24.54,18.25,27242000\nCSCO,2014-09-26,24.5,25.09,24.46,25.0,18.59,29863700\nCSCO,2014-09-29,24.73,25.2,24.73,25.12,18.68,28707700\nCSCO,2014-09-30,24.9,25.25,24.85,25.17,18.86,36919300\nCSCO,2014-10-01,25.2,25.25,24.94,25.03,18.75,44916200\nCSCO,2014-10-02,25.05,25.11,24.75,25.06,18.77,28334000\nCSCO,2014-10-03,25.21,25.37,25.04,25.31,18.96,29038300\nCSCO,2014-10-06,25.35,25.42,24.96,25.01,18.74,23952600\nCSCO,2014-10-07,25.01,25.25,24.59,24.64,18.46,29309600\nCSCO,2014-10-08,24.57,24.68,24.18,24.66,18.47,40348300\nCSCO,2014-10-09,24.51,24.64,24.18,24.19,18.12,29341200\nCSCO,2014-10-10,23.91,24.01,23.34,23.34,17.49,48313600\nCSCO,2014-10-13,23.24,23.45,22.93,22.93,17.18,33227700\nCSCO,2014-10-14,23.06,23.35,22.96,23.06,17.28,29317500\nCSCO,2014-10-15,22.79,23.15,22.49,22.96,17.2,40079600\nCSCO,2014-10-16,22.65,23.08,22.56,22.82,17.1,30929300\nCSCO,2014-10-17,22.98,23.33,22.92,23.25,17.42,28485000\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nNVS,2014-09-29,83.8,84.1,83.63,83.84,60.38,932083\nNVS,2014-09-30,84.27,84.8,84.22,84.35,60.75,2155219\nNVS,2014-10-01,84.68,84.69,83.38,83.53,60.16,2140934\nNVS,2014-10-02,84.19,84.19,83.0,83.37,60.04,2010697\nNVS,2014-10-03,82.4,83.02,82.35,82.77,59.61,1798880\nNVS,2014-10-06,82.79,83.13,82.57,82.97,59.75,1125040\nNVS,2014-10-07,81.06,81.19,80.36,80.4,57.91,2379982\nNVS,2014-10-08,79.7,81.39,79.69,81.33,58.57,1501020\nNVS,2014-10-09,80.95,81.15,79.64,79.78,57.45,1548673\nNVS,2014-10-10,79.23,79.47,78.58,78.58,56.59,1873206\nNVS,2014-10-13,79.39,79.57,78.2,78.27,56.37,2312687\nNVS,2014-10-14,78.29,78.71,77.78,77.84,56.06,1790287\nNVS,2014-10-15,77.41,77.55,75.89,77.26,55.64,2258561\nNVS,2014-10-16,75.51,76.73,75.42,76.18,54.87,3497879\nNVS,2014-10-17,77.5,78.17,77.11,77.63,55.91,1816402\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nDIS,2014-09-17,90.58,90.77,89.97,90.33,82.86,4058100\nDIS,2014-09-18,90.31,90.5,89.91,90.34,82.87,4343600\nDIS,2014-09-19,90.8,91.15,90.39,90.49,83.01,13382900\nDIS,2014-09-22,90.49,90.61,89.19,89.29,81.91,5003000\nDIS,2014-09-23,89.12,89.24,88.23,88.31,81.01,6155800\nDIS,2014-09-24,88.36,89.64,88.24,89.45,82.05,5607000\nDIS,2014-09-25,89.26,89.6,88.06,88.07,80.79,7077400\nDIS,2014-09-26,88.15,88.89,87.91,88.74,81.4,5786400\nDIS,2014-09-29,88.12,89.05,87.36,88.83,81.49,5188600\nDIS,2014-09-30,88.84,89.54,88.54,89.03,81.67,4824500\nDIS,2014-10-01,89.08,89.24,87.2,87.49,80.26,7512500\nDIS,2014-10-02,87.5,87.66,84.65,86.79,79.61,11051100\nDIS,2014-10-03,88.1,88.9,87.55,88.45,81.14,7549000\nDIS,2014-10-06,88.79,89.18,88.07,88.56,81.24,4047800\nDIS,2014-10-07,88.0,88.26,87.04,87.11,79.91,6217600\nDIS,2014-10-08,87.06,88.15,86.33,88.11,80.83,7008000\nDIS,2014-10-09,88.03,88.16,85.57,85.71,78.62,8726200\nDIS,2014-10-10,85.92,87.0,85.4,86.27,79.14,12675300\nDIS,2014-10-13,85.92,86.39,83.76,83.91,76.97,9039800\nDIS,2014-10-14,84.75,85.52,83.9,84.14,77.18,8607100\nDIS,2014-10-15,82.39,83.76,78.54,82.08,75.29,21844400\nDIS,2014-10-16,79.93,82.47,79.55,81.74,74.98,13216500\nDIS,2014-10-17,82.68,84.66,82.68,83.83,76.9,12381800\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nDHR,2014-09-19,53.67,53.77,53.33,53.4,50.58,7176558\nDHR,2014-09-22,53.21,53.21,52.46,52.53,49.76,3122067\nDHR,2014-09-23,52.41,52.5,52.03,52.04,49.29,3135606\nDHR,2014-09-24,52.06,52.37,51.86,52.24,49.56,4714642\nDHR,2014-09-25,52.02,52.08,50.83,50.84,48.23,5662986\nDHR,2014-09-26,50.88,51.11,50.74,51.02,48.4,4535656\nDHR,2014-09-29,50.56,51.07,50.37,50.94,48.32,4527175\nDHR,2014-09-30,50.9,51.85,50.84,51.07,48.45,7836857\nDHR,2014-10-01,50.88,51.05,50.04,50.13,47.55,4680571\nDHR,2014-10-02,50.09,50.27,49.62,50.03,47.46,6837332\nDHR,2014-10-03,50.55,50.78,50.3,50.37,47.78,6395743\nDHR,2014-10-06,50.58,50.81,50.19,50.33,47.75,2932814\nDHR,2014-10-07,50.21,50.21,49.22,49.25,46.72,4365150\nDHR,2014-10-08,49.38,50.17,49.0,50.13,47.56,5582048\nDHR,2014-10-09,50.19,50.19,48.89,48.91,46.4,6285644\nDHR,2014-10-10,48.91,49.21,47.88,48.3,45.82,9203729\nDHR,2014-10-13,48.55,49.17,48.11,48.19,45.72,8909287\nDHR,2014-10-14,48.39,48.97,48.1,48.39,45.91,7155579\nDHR,2014-10-15,47.51,48.66,47.13,48.38,45.9,9223963\nDHR,2014-10-16,48.24,50.1,47.86,49.86,47.3,10277795\nDHR,2014-10-17,50.41,50.73,49.89,50.27,47.69,6058452\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nMMM,2014-10-07,138.82,140.18,137.66,137.68,101.15,3144900\nMMM,2014-10-08,138.25,141.48,137.72,141.41,103.89,4135500\nMMM,2014-10-09,141.15,141.5,138.33,138.64,101.85,3768000\nMMM,2014-10-10,139.33,139.6,133.82,133.83,98.32,7366500\nMMM,2014-10-13,134.26,135.35,131.01,132.9,97.64,4583400\nMMM,2014-10-14,133.65,135.94,133.21,134.18,98.58,3644300\nMMM,2014-10-15,132.56,134.64,130.6,134.22,98.61,4794700\nMMM,2014-10-16,133.42,135.97,132.75,135.05,99.22,3497200\nMMM,2014-10-17,135.75,137.85,135.75,137.4,100.94,3746400\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nMA,2014-10-03,74.05,74.63,73.9,74.33,70.08,5338000\nMA,2014-10-06,74.62,74.78,74.39,74.51,70.25,4783400\nMA,2014-10-07,74.1,74.32,72.94,72.94,68.87,5842000\nMA,2014-10-08,72.75,74.07,72.48,74.06,69.93,4116100\nMA,2014-10-09,73.98,73.99,71.81,71.83,67.83,5790800\nMA,2014-10-10,71.8,72.3,70.5,70.5,66.57,5981300\nMA,2014-10-13,70.59,71.21,69.64,69.78,65.89,6039500\nMA,2014-10-14,70.04,71.67,70.0,71.0,67.04,8181000\nMA,2014-10-15,69.96,71.73,69.66,71.3,67.33,11596100\nMA,2014-10-16,70.08,71.49,69.85,70.86,66.91,9418000\nMA,2014-10-17,71.7,72.16,70.86,71.56,67.57,5888500\nPEP,2014-08-22,92.27,92.59,91.6,91.6,69.71,3865500\nPEP,2014-08-25,92.58,93.45,92.58,93.19,70.92,5031800\nPEP,2014-08-26,93.21,93.51,92.56,92.6,70.47,3143400\nPEP,2014-08-27,92.72,92.72,92.06,92.23,70.19,2955100\nPEP,2014-08-28,92.09,92.7,91.81,92.58,70.45,3234300\nPEP,2014-08-29,92.73,92.91,92.01,92.49,70.39,3657700\nPEP,2014-09-02,92.62,93.14,92.38,92.48,70.38,5130300\nPEP,2014-09-03,92.4,92.76,91.81,92.75,71.09,4929600\nPEP,2014-09-04,92.95,93.15,91.77,91.85,70.4,4466800\nPEP,2014-09-05,91.85,91.85,91.39,91.75,70.32,3148000\nPEP,2014-09-08,91.48,92.25,91.39,91.86,70.41,3534300\nPEP,2014-09-09,91.5,91.79,91.3,91.42,70.07,3259200\nPEP,2014-09-10,91.67,91.92,91.53,91.79,70.35,3720500\nPEP,2014-09-11,91.69,91.95,91.48,91.65,70.24,3670600\nPEP,2014-09-12,91.6,91.8,90.58,90.87,69.65,3587700\nPEP,2014-09-15,91.07,91.31,90.78,91.2,69.9,3770700\nPEP,2014-09-16,91.14,93.09,90.95,92.57,70.95,5155400\nPEP,2014-09-17,92.67,93.31,92.05,92.85,71.16,4997200\nPEP,2014-09-18,92.97,93.5,92.7,93.37,71.56,4753300\nPEP,2014-09-19,93.86,94.21,93.42,93.79,71.88,6259500\nPEP,2014-09-22,93.42,93.78,93.29,93.58,71.72,3790600\nPEP,2014-09-23,93.55,93.58,92.84,92.93,71.23,3386300\nPEP,2014-09-24,93.11,94.04,93.08,93.5,71.66,4227300\nPEP,2014-09-25,93.4,93.43,92.48,92.67,71.03,4372400\nPEP,2014-09-26,92.5,93.33,92.44,93.13,71.38,3536300\nPEP,2014-09-29,92.51,93.39,92.51,93.15,71.39,2973500\nPEP,2014-09-30,92.95,93.43,92.92,93.09,71.35,4219300\nPEP,2014-10-01,92.67,93.22,92.42,92.65,71.01,4842800\nPEP,2014-10-02,92.81,92.92,92.33,92.58,70.96,3513800\nPEP,2014-10-03,93.01,93.53,92.65,93.5,71.66,4084400\nPEP,2014-10-06,93.5,93.65,92.79,93.37,71.56,3733100\nPEP,2014-10-07,93.29,93.54,92.9,93.1,71.36,6799900\nPEP,2014-10-08,92.95,93.94,92.76,93.94,72.0,5715200\nPEP,2014-10-09,95.35,96.22,93.56,93.57,71.72,9094000\nPEP,2014-10-10,93.66,95.9,93.66,94.65,72.54,8350900\nPEP,2014-10-13,94.71,95.45,93.83,93.94,72.0,5194500\nPEP,2014-10-14,94.46,94.52,92.59,93.01,71.29,5869000\nPEP,2014-10-15,91.84,92.56,90.76,91.77,70.34,8580700\nPEP,2014-10-16,90.27,91.03,89.82,90.79,69.59,7226400\nPEP,2014-10-17,91.09,92.0,90.55,91.51,70.14,6260100\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nJPM,2014-10-01,60.24,60.4,59.73,59.77,45.83,18995800\nJPM,2014-10-02,59.15,59.49,58.61,58.84,45.42,24559100\nJPM,2014-10-03,59.25,60.39,59.05,60.3,46.55,18321100\nJPM,2014-10-06,60.78,60.8,60.0,60.18,46.46,11578000\nJPM,2014-10-07,59.92,59.92,59.19,59.27,45.75,14542000\nJPM,2014-10-08,59.36,60.43,59.18,60.4,46.63,15834100\nJPM,2014-10-09,60.33,60.33,58.89,59.08,45.61,19189500\nJPM,2014-10-10,59.03,59.82,58.51,58.52,45.17,16689400\nJPM,2014-10-13,58.5,59.15,58.11,58.16,44.9,17169300\nJPM,2014-10-14,56.69,58.52,56.06,57.99,44.77,29096800\nJPM,2014-10-15,57.02,57.38,54.26,55.53,42.87,37866900\nJPM,2014-10-16,54.75,55.98,54.28,55.08,42.52,31965100\nJPM,2014-10-17,55.73,56.78,55.57,56.2,43.38,20183500\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nPM,2014-09-29,82.61,82.95,82.55,82.66,51.43,4656000\nPM,2014-09-30,82.89,83.52,82.28,83.4,51.89,9732000\nPM,2014-10-01,83.25,83.88,83.21,83.47,51.94,5786400\nPM,2014-10-02,83.6,84.26,83.18,84.21,52.4,5509800\nPM,2014-10-03,84.35,84.85,84.24,84.51,52.58,4301800\nPM,2014-10-06,84.84,84.85,84.07,84.57,52.62,2674400\nPM,2014-10-07,84.42,84.79,83.94,83.98,52.25,4504400\nPM,2014-10-08,83.94,85.13,83.68,85.06,52.93,5334600\nPM,2014-10-09,85.18,85.99,83.86,83.92,52.22,6376400\nPM,2014-10-10,84.38,85.25,84.28,84.28,52.44,5282100\nPM,2014-10-13,84.6,85.29,83.97,84.07,52.31,4399800\nPM,2014-10-14,84.19,84.63,83.62,83.69,52.07,4784100\nPM,2014-10-15,83.11,83.85,81.9,83.58,52.01,8409400\nPM,2014-10-16,83.19,85.32,83.0,85.26,53.05,7058500\nPM,2014-10-17,84.97,86.01,84.44,86.0,53.51,7621700\nPG,2014-08-22,83.16,83.66,83.14,83.39,63.63,6978500\nPG,2014-08-25,83.74,83.82,83.31,83.54,63.74,5586800\nPG,2014-08-26,83.61,83.83,83.33,83.38,63.62,5188400\nPG,2014-08-27,83.43,83.6,83.16,83.31,63.57,4248300\nPG,2014-08-28,83.02,83.22,82.76,83.03,63.35,4278700\nPG,2014-08-29,83.09,83.13,82.6,83.11,63.41,4901300\nPG,2014-09-02,83.21,83.49,82.71,82.98,63.32,5528900\nPG,2014-09-03,83.26,83.48,82.77,82.9,63.25,5851800\nPG,2014-09-04,82.92,83.75,82.78,83.7,63.86,7444200\nPG,2014-09-05,83.44,83.8,83.07,83.77,63.92,5888900\nPG,2014-09-08,83.57,83.6,83.13,83.32,63.57,4899600\nPG,2014-09-09,83.05,83.29,82.83,82.99,63.32,5202900\nPG,2014-09-10,83.2,83.96,83.15,83.64,63.82,6715300\nPG,2014-09-11,83.61,83.75,83.37,83.49,63.7,6341600\nPG,2014-09-12,83.21,83.38,82.86,83.26,63.53,6358500\nPG,2014-09-15,83.18,84.25,83.14,83.87,63.99,7004700\nPG,2014-09-16,83.58,84.45,83.56,84.08,64.15,7143800\nPG,2014-09-17,84.02,84.5,83.93,84.16,64.22,8273800\nPG,2014-09-18,84.18,84.44,84.07,84.19,64.24,5309200\nPG,2014-09-19,84.52,84.77,84.18,84.47,64.45,11377700\nPG,2014-09-22,84.64,84.95,84.49,84.81,64.71,8397100\nPG,2014-09-23,84.65,84.92,84.44,84.44,64.43,7723500\nPG,2014-09-24,84.33,85.4,84.33,85.24,65.04,11694700\nPG,2014-09-25,85.02,85.13,84.33,84.33,64.35,8212300\nPG,2014-09-26,84.54,84.74,83.86,84.58,64.54,5478000\nPG,2014-09-29,84.11,84.47,83.66,84.44,64.43,6360000\nPG,2014-09-30,84.34,84.36,83.68,83.74,63.89,8074700\nPG,2014-10-01,84.02,84.04,83.03,83.14,63.44,9024700\nPG,2014-10-02,83.1,83.97,82.95,83.05,63.37,8858400\nPG,2014-10-03,83.44,83.95,82.88,83.79,63.93,6701500\nPG,2014-10-06,83.57,83.94,83.19,83.57,63.77,5656500\nPG,2014-10-07,83.38,83.92,83.12,83.16,63.45,7378200\nPG,2014-10-08,83.34,84.28,83.21,84.18,64.23,8107100\nPG,2014-10-09,84.21,84.88,83.53,83.66,63.83,7765700\nPG,2014-10-10,83.95,85.28,83.91,84.69,64.62,13732400\nPG,2014-10-13,84.31,84.47,83.31,83.37,63.61,10066100\nPG,2014-10-14,83.91,83.91,83.03,83.55,63.75,8210300\nPG,2014-10-15,82.59,83.58,81.76,82.95,63.29,13283200\nPG,2014-10-16,81.65,82.8,81.57,82.24,62.75,11310200\nPG,2014-10-17,82.95,83.48,82.03,83.27,63.54,11786600\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nMO,2014-09-19,44.95,45.1,44.82,44.99,25.51,8048800\nMO,2014-09-22,45.03,45.45,44.97,45.35,25.71,7470000\nMO,2014-09-23,45.27,45.44,44.82,44.82,25.41,6335500\nMO,2014-09-24,44.79,45.73,44.79,45.7,25.91,7610600\nMO,2014-09-25,45.54,45.6,45.07,45.11,25.57,5678100\nMO,2014-09-26,45.42,45.97,45.36,45.81,25.97,7870300\nMO,2014-09-29,45.63,46.09,45.47,46.04,26.1,7477200\nMO,2014-09-30,46.12,46.2,45.87,45.94,26.04,6343900\nMO,2014-10-01,45.98,46.13,45.68,45.77,25.95,7517300\nMO,2014-10-02,45.76,45.82,45.19,45.47,25.78,8062900\nMO,2014-10-03,45.68,46.24,45.57,46.19,26.19,7187900\nMO,2014-10-06,46.39,46.6,46.06,46.51,26.37,6741400\nMO,2014-10-07,46.44,46.54,46.01,46.05,26.11,6144600\nMO,2014-10-08,46.08,46.81,45.91,46.8,26.53,6551200\nMO,2014-10-09,46.69,47.1,46.2,46.37,26.29,7887200\nMO,2014-10-10,46.7,47.41,46.67,46.72,26.49,9347400\nMO,2014-10-13,46.56,46.93,46.05,46.05,26.11,8658100\nMO,2014-10-14,46.1,46.47,45.8,46.18,26.18,7133300\nMO,2014-10-15,45.64,46.01,44.59,45.53,25.81,14208400\nMO,2014-10-16,44.86,45.46,44.64,45.17,25.61,10720000\nMO,2014-10-17,45.42,45.8,45.06,45.66,25.89,9306300\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nUNH,2014-08-25,84.39,84.75,83.95,84.24,72.9,1988100\nUNH,2014-08-26,84.45,85.34,84.15,85.12,73.66,2267800\nUNH,2014-08-27,85.18,86.97,84.96,86.38,74.75,5800700\nUNH,2014-08-28,86.0,87.0,85.52,86.34,74.72,2749700\nUNH,2014-08-29,86.75,87.23,86.35,86.68,75.01,3297500\nUNH,2014-09-02,87.12,87.22,85.76,86.39,74.76,3726100\nUNH,2014-09-03,86.78,87.35,86.42,86.79,75.11,2824400\nUNH,2014-09-04,86.76,88.45,86.71,87.06,75.34,3650100\nUNH,2014-09-05,86.95,87.8,86.74,87.75,75.94,3873500\nUNH,2014-09-08,87.7,88.0,87.42,87.91,76.08,2298000\nUNH,2014-09-09,88.0,88.85,87.49,88.56,76.64,4409400\nUNH,2014-09-10,88.44,88.5,86.69,87.25,75.83,3355800\nUNH,2014-09-11,86.76,87.12,86.2,87.08,75.68,3034500\nUNH,2014-09-12,87.24,87.24,85.86,86.18,74.9,2582400\nUNH,2014-09-15,86.3,86.82,85.83,86.03,74.77,2441800\nUNH,2014-09-16,86.0,87.37,85.85,87.16,75.75,2973700\nUNH,2014-09-17,86.95,87.56,86.47,86.99,75.6,3302700\nUNH,2014-09-18,87.42,87.97,87.19,87.63,76.16,2584000\nUNH,2014-09-19,88.51,88.72,87.64,87.8,76.31,6486300\nUNH,2014-09-22,87.8,88.44,87.48,87.77,76.28,2335400\nUNH,2014-09-23,87.32,87.69,86.38,86.59,75.25,2640200\nUNH,2014-09-24,86.62,88.46,86.6,88.21,76.66,2661500\nUNH,2014-09-25,87.79,88.0,86.03,86.18,74.9,3657100\nUNH,2014-09-26,86.25,86.97,85.91,86.6,75.26,2260500\nUNH,2014-09-29,85.58,86.95,85.58,86.51,75.18,3114800\nUNH,2014-09-30,86.68,87.08,86.12,86.25,74.96,2843200\nUNH,2014-10-01,86.0,86.26,84.61,84.88,73.77,4140200\nUNH,2014-10-02,84.85,85.27,83.73,84.9,73.78,3047000\nUNH,2014-10-03,85.37,86.28,85.07,86.02,74.76,3108100\nUNH,2014-10-06,86.65,86.95,84.95,85.09,73.95,2596100\nUNH,2014-10-07,84.9,85.13,83.93,84.19,73.17,3412900\nUNH,2014-10-08,84.29,86.84,83.99,86.62,75.28,4787400\nUNH,2014-10-09,86.35,86.55,84.63,84.94,73.82,4432800\nUNH,2014-10-10,85.09,86.82,85.05,85.39,74.21,4036800\nUNH,2014-10-13,85.22,85.95,83.76,83.95,72.96,3672600\nUNH,2014-10-14,84.34,84.57,82.55,82.82,71.98,5929500\nUNH,2014-10-15,82.17,82.98,80.72,82.16,71.4,8308900\nUNH,2014-10-16,84.76,86.7,84.1,85.39,74.21,10233000\nUNH,2014-10-17,86.85,88.81,86.75,88.18,76.64,8532800\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBHP,2014-10-07,51.65,51.85,50.78,50.95,33.74,5643114\nBHP,2014-10-08,51.11,52.17,50.59,52.06,34.48,4244554\nBHP,2014-10-09,52.23,52.37,50.99,51.1,33.84,4364614\nBHP,2014-10-10,49.96,50.45,49.59,49.71,32.92,3646725\nBHP,2014-10-13,51.15,51.9,50.83,50.92,33.72,4693515\nBHP,2014-10-14,51.87,52.61,51.8,52.06,34.48,3924285\nBHP,2014-10-15,51.77,52.52,51.28,52.34,34.66,5775392\nBHP,2014-10-16,51.2,53.01,50.94,52.38,34.69,3881799\nBHP,2014-10-17,52.69,53.02,52.37,52.67,34.88,2603971\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nBSAC,2014-09-29,22.16,22.18,21.93,22.0,14.04,379600\nBSAC,2014-09-30,21.83,22.31,21.83,22.09,14.1,527000\nBSAC,2014-10-01,22.1,22.21,21.9,21.94,14.01,327400\nBSAC,2014-10-02,21.96,22.1,21.64,21.77,13.9,372800\nBSAC,2014-10-03,21.8,22.08,21.74,22.06,14.08,212900\nBSAC,2014-10-06,22.31,22.6,22.25,22.37,14.28,532500\nBSAC,2014-10-07,22.37,22.37,22.11,22.12,14.12,537800\nBSAC,2014-10-08,22.26,22.54,22.26,22.46,14.34,342000\nBSAC,2014-10-09,22.33,22.43,22.0,22.11,14.11,879500\nBSAC,2014-10-10,22.08,22.08,21.78,21.81,13.92,365400\nBSAC,2014-10-13,21.91,22.24,21.91,21.98,14.03,427200\nBSAC,2014-10-14,22.03,22.33,21.91,22.01,14.05,465100\nBSAC,2014-10-15,21.89,22.29,21.53,21.69,13.85,1139500\nBSAC,2014-10-16,21.22,21.69,21.14,21.39,13.65,455000\nBSAC,2014-10-17,21.57,21.78,21.12,21.12,13.48,593300\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nUPS,2014-09-29,96.74,97.39,96.54,97.34,73.06,2541800\nUPS,2014-09-30,97.33,98.96,97.25,98.29,73.77,4283200\nUPS,2014-10-01,98.44,98.48,96.75,96.92,72.74,3485900\nUPS,2014-10-02,97.03,97.38,96.18,97.14,72.91,3549800\nUPS,2014-10-03,97.68,99.08,97.58,98.79,74.14,3285200\nUPS,2014-10-06,99.27,99.92,98.41,98.56,73.97,2497900\nUPS,2014-10-07,97.97,97.97,96.41,96.43,72.37,2962900\nUPS,2014-10-08,96.73,98.2,96.05,98.14,73.66,3253600\nUPS,2014-10-09,98.24,98.24,96.37,96.53,72.45,3100200\nUPS,2014-10-10,96.45,97.22,95.61,95.78,71.88,3595900\nUPS,2014-10-13,95.86,96.57,94.62,94.67,71.05,3094700\nUPS,2014-10-14,95.45,96.56,95.06,95.8,71.9,3283400\nUPS,2014-10-15,95.01,96.83,94.05,96.45,72.39,4864000\nUPS,2014-10-16,95.35,96.68,95.02,95.63,71.77,5222600\nUPS,2014-10-17,96.4,97.54,96.21,97.26,73.0,3617900\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nAMZN,2014-09-26,16.03,16.17,15.88,16.16,16.16,72760000\nAMZN,2014-09-29,16.02,16.19,15.95,16.09,16.09,38492000\nAMZN,2014-09-30,16.07,16.17,15.93,16.12,16.12,52724000\nAMZN,2014-10-01,16.1,16.11,15.78,15.87,15.87,61782000\nAMZN,2014-10-02,15.85,15.93,15.57,15.92,15.92,71078000\nAMZN,2014-10-03,16.02,16.26,15.98,16.14,16.14,60748000\nAMZN,2014-10-06,16.17,16.21,15.98,16.11,16.11,45806000\nAMZN,2014-10-07,15.97,16.1,15.83,15.85,15.85,47308000\nAMZN,2014-10-08,15.83,16.21,15.71,16.14,16.14,69056000\nAMZN,2014-10-09,16.07,16.11,15.73,15.77,15.77,71758000\nAMZN,2014-10-10,15.7,15.89,15.57,15.57,15.57,73638000\nAMZN,2014-10-13,15.49,15.66,15.17,15.32,15.32,87278000\nAMZN,2014-10-14,15.4,15.61,15.29,15.42,15.42,67716000\nAMZN,2014-10-15,15.22,15.39,14.96,15.3,15.3,106878000\nAMZN,2014-10-16,14.69,15.34,14.69,15.14,15.14,94626000\nAMZN,2014-10-17,15.36,15.46,15.14,15.18,15.18,88102000\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nPFE,2014-09-29,28.15,28.31,28.06,28.24,19.74,21048169\nPFE,2014-09-30,28.24,28.45,28.04,28.06,19.6,27046167\nPFE,2014-10-01,27.87,27.9,27.53,27.66,19.33,37825847\nPFE,2014-10-02,27.67,27.79,27.41,27.57,19.27,29724908\nPFE,2014-10-03,27.79,27.81,27.51,27.72,19.37,25378107\nPFE,2014-10-06,27.85,27.9,27.52,27.68,19.34,17397640\nPFE,2014-10-07,27.54,27.63,27.31,27.31,19.09,26019676\nPFE,2014-10-08,27.33,27.88,27.08,27.87,19.48,31123671\nPFE,2014-10-09,27.89,27.93,27.45,27.5,19.22,24072411\nPFE,2014-10-10,27.62,27.96,27.51,27.64,19.31,33796826\nPFE,2014-10-13,27.67,27.79,26.96,27.01,18.87,35930228\nPFE,2014-10-14,27.17,27.32,26.94,27.0,18.87,24516462\nPFE,2014-10-15,26.75,26.85,26.15,26.75,18.69,43407620\nPFE,2014-10-16,26.44,26.57,26.1,26.28,18.36,39843835\nPFE,2014-10-17,26.39,26.57,26.21,26.4,18.45,34331731\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nNGG,2014-10-03,77.31,77.62,77.11,77.53,48.5,601446\nNGG,2014-10-06,77.12,77.63,76.8,77.5,48.48,401025\nNGG,2014-10-07,77.18,77.71,76.74,76.79,48.04,438581\nNGG,2014-10-08,77.23,78.19,76.99,78.11,48.86,337271\nNGG,2014-10-09,77.72,77.95,76.47,76.56,47.89,469725\nNGG,2014-10-10,76.83,76.9,76.29,76.43,47.81,531921\nNGG,2014-10-13,76.69,77.18,76.04,76.16,47.64,516532\nNGG,2014-10-14,76.1,76.74,75.98,76.28,47.72,394521\nNGG,2014-10-15,76.14,76.3,74.61,76.09,47.6,2641011\nNGG,2014-10-16,75.11,76.27,74.9,75.94,47.5,484198\nNGG,2014-10-17,76.51,77.11,76.29,76.9,48.11,549417\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nMDT,2014-09-23,63.49,64.66,63.31,64.08,51.54,18538800\nMDT,2014-09-24,64.07,64.38,63.07,63.77,51.29,16432000\nMDT,2014-09-25,63.77,64.32,62.74,62.75,50.47,10559400\nMDT,2014-09-26,62.92,63.67,62.68,63.34,50.94,8141700\nMDT,2014-09-29,62.66,63.02,62.5,62.54,50.3,7876700\nMDT,2014-09-30,63.0,63.0,61.93,61.95,49.82,14432900\nMDT,2014-10-01,61.95,62.77,61.6,62.47,50.49,13010800\nMDT,2014-10-02,62.5,63.15,61.84,62.8,50.76,10372800\nMDT,2014-10-03,65.53,65.82,64.79,65.02,52.55,29984000\nMDT,2014-10-06,65.26,65.41,64.78,64.9,52.45,10306700\nMDT,2014-10-07,64.39,64.67,63.85,63.94,51.68,8272900\nMDT,2014-10-08,63.88,65.75,63.85,65.73,53.12,10207700\nMDT,2014-10-09,65.34,65.6,63.64,63.65,51.44,9472300\nMDT,2014-10-10,63.64,64.94,63.5,64.11,51.81,10563500\nMDT,2014-10-13,63.9,64.03,63.01,63.06,50.97,8208100\nMDT,2014-10-14,63.45,64.27,63.03,63.51,51.33,9107200\nMDT,2014-10-15,62.37,63.03,59.83,62.25,50.31,28912800\nMDT,2014-10-16,61.5,62.84,61.28,61.81,49.96,11991100\nMDT,2014-10-17,62.59,62.59,61.38,61.99,50.1,18747600\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nGE,2014-09-23,156.07,156.97,156.01,156.25,133.84,3611170\nGE,2014-09-24,156.19,156.19,154.27,155.71,133.38,5671962\nGE,2014-09-25,155.41,155.41,153.31,153.43,131.42,5110289\nGE,2014-09-26,153.61,154.33,152.71,153.91,131.84,4818029\nGE,2014-09-29,152.28,153.25,151.92,152.65,130.76,5120398\nGE,2014-09-30,152.28,154.33,152.1,153.85,131.78,6794557\nGE,2014-10-01,152.71,152.95,150.6,151.08,129.42,7007782\nGE,2014-10-02,151.26,151.62,150.18,150.84,129.21,4745955\nGE,2014-10-03,151.86,152.71,151.02,152.53,130.65,3606723\nGE,2014-10-06,153.73,153.91,150.54,151.44,129.73,5077933\nGE,2014-10-07,150.72,151.26,148.92,148.98,127.62,5326495\nGE,2014-10-08,149.82,151.62,148.08,151.62,129.88,6147971\nGE,2014-10-09,151.5,151.98,148.5,148.8,127.46,5664135\nGE,2014-10-10,148.86,149.34,145.38,145.74,124.84,7966346\nGE,2014-10-13,145.56,146.1,143.52,143.82,123.19,6503796\nGE,2014-10-14,145.2,147.96,144.42,144.72,123.97,7035293\nGE,2014-10-15,143.28,146.52,142.26,145.8,124.89,10930463\nGE,2014-10-16,144.06,147.18,143.88,145.62,124.74,8609251\nGE,2014-10-17,150.12,151.62,148.32,149.04,127.67,8765773\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nBUD,2014-09-19,114.6,115.1,114.18,114.81,92.66,1059900\nBUD,2014-09-22,114.19,114.77,113.88,114.56,92.46,1076700\nBUD,2014-09-23,113.33,114.09,113.28,114.0,92.01,1949000\nBUD,2014-09-24,113.13,114.55,113.01,114.29,92.24,834100\nBUD,2014-09-25,113.56,113.64,112.1,112.53,90.82,728200\nBUD,2014-09-26,112.05,112.34,111.41,112.02,90.41,867300\nBUD,2014-09-29,110.21,110.96,110.01,110.69,89.33,1115900\nBUD,2014-09-30,110.46,111.76,110.03,110.85,89.46,1493700\nBUD,2014-10-01,109.2,109.35,107.3,107.75,86.96,2787000\nBUD,2014-10-02,107.3,107.42,106.19,106.94,86.31,2045900\nBUD,2014-10-03,106.19,107.65,106.08,107.45,86.72,1673900\nBUD,2014-10-06,108.19,108.5,107.43,108.42,87.5,982600\nBUD,2014-10-07,106.9,107.0,105.28,105.36,85.03,1953700\nBUD,2014-10-08,105.85,106.66,105.3,106.55,85.99,2894500\nBUD,2014-10-09,106.58,107.09,104.78,105.02,84.76,2134700\nBUD,2014-10-10,106.16,107.04,105.64,106.26,85.76,2565000\nBUD,2014-10-13,106.25,107.12,105.83,106.03,85.57,1416800\nBUD,2014-10-14,106.56,107.15,105.58,105.83,85.41,1162200\nBUD,2014-10-15,105.62,105.76,103.0,105.54,85.18,2422400\nBUD,2014-10-16,102.33,105.03,102.21,103.85,83.81,3838300\nBUD,2014-10-17,105.2,107.02,104.87,106.45,85.91,1333600\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nD,2014-10-03,69.49,70.15,69.02,70.04,47.87,2125600\nD,2014-10-06,70.03,70.44,69.75,70.07,47.9,1846800\nD,2014-10-07,69.72,70.67,69.7,70.19,47.98,2797800\nD,2014-10-08,70.2,72.2,70.04,72.12,49.3,4582800\nD,2014-10-09,72.12,72.24,70.39,70.43,48.14,2729100\nD,2014-10-10,70.78,71.63,70.59,70.62,48.27,2966300\nD,2014-10-13,70.79,71.36,69.97,69.99,47.84,3822200\nD,2014-10-14,70.27,70.35,67.96,68.18,46.6,8512600\nD,2014-10-15,67.73,68.02,65.53,66.33,45.34,8471800\nD,2014-10-16,65.55,68.39,65.55,67.98,46.47,4927200\nD,2014-10-17,68.24,68.91,67.51,68.73,46.98,3108000\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\nTSM,2014-09-19,20.88,20.95,20.5,20.52,15.74,8952700\nTSM,2014-09-22,20.43,20.45,20.2,20.36,15.62,12063100\nTSM,2014-09-23,20.29,20.48,20.28,20.34,15.61,9091000\nTSM,2014-09-24,20.5,20.64,20.45,20.59,15.8,9684500\nTSM,2014-09-25,20.33,20.37,20.06,20.11,15.43,12835200\nTSM,2014-09-26,20.08,20.2,20.07,20.14,15.45,11396400\nTSM,2014-09-29,19.93,20.03,19.75,19.95,15.31,12150400\nTSM,2014-09-30,19.9,20.19,19.81,20.18,15.48,15357400\nTSM,2014-10-01,20.18,20.23,19.99,20.1,15.42,16100700\nTSM,2014-10-02,20.1,20.41,19.93,20.29,15.57,22937000\nTSM,2014-10-03,20.61,20.9,20.53,20.83,15.98,19548800\nTSM,2014-10-06,20.9,20.91,20.7,20.82,15.97,19804800\nTSM,2014-10-07,20.69,20.74,20.36,20.38,15.64,9473500\nTSM,2014-10-08,20.17,20.66,20.12,20.6,15.81,12264600\nTSM,2014-10-09,20.77,20.78,20.41,20.47,15.71,10846800\nTSM,2014-10-10,20.18,20.22,19.39,19.44,14.92,28668600\nTSM,2014-10-13,19.81,20.11,19.62,19.67,15.09,14696600\nTSM,2014-10-14,19.89,20.38,19.85,20.14,15.45,21296600\nTSM,2014-10-15,19.72,20.25,19.45,20.07,15.4,20760400\nTSM,2014-10-16,20.23,21.09,20.19,20.72,15.9,30662100\nTSM,2014-10-17,20.55,20.82,20.55,20.72,15.9,14809100\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nKO,2014-09-19,41.98,42.35,41.75,42.05,31.31,47559700\nKO,2014-09-22,41.85,42.25,41.73,42.22,31.44,11518100\nKO,2014-09-23,42.0,42.16,41.88,41.89,31.2,10251300\nKO,2014-09-24,41.85,42.34,41.85,42.27,31.48,13540900\nKO,2014-09-25,42.06,42.17,41.77,41.78,31.11,11076300\nKO,2014-09-26,42.0,42.25,41.71,42.2,31.43,9939600\nKO,2014-09-29,41.9,42.26,41.88,42.25,31.46,12441100\nKO,2014-09-30,42.1,42.81,42.08,42.66,31.77,22613700\nKO,2014-10-01,42.55,42.85,42.37,42.74,31.83,30409700\nKO,2014-10-02,42.6,42.78,42.42,42.66,31.77,16643200\nKO,2014-10-03,42.86,43.07,42.66,43.0,32.02,14046300\nKO,2014-10-06,43.03,43.68,42.97,43.6,32.47,20328100\nKO,2014-10-07,43.48,44.14,43.48,43.92,32.71,24936600\nKO,2014-10-08,43.58,44.56,43.51,44.55,33.18,26115600\nKO,2014-10-09,44.44,44.75,43.87,43.87,32.67,25029300\nKO,2014-10-10,43.88,44.87,43.85,44.47,33.12,25920800\nKO,2014-10-13,44.28,44.63,44.03,44.07,32.82,20175200\nKO,2014-10-14,44.04,44.12,43.47,43.64,32.5,21027400\nKO,2014-10-15,42.7,43.53,42.7,43.23,32.19,22988600\nKO,2014-10-16,42.65,42.94,42.38,42.56,31.69,22519200\nKO,2014-10-17,42.69,43.03,42.31,42.88,31.93,23236000\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nHD,2014-09-30,93.03,93.21,91.4,91.74,74.06,6773000\nHD,2014-10-01,92.14,92.34,90.92,91.02,73.48,5970700\nHD,2014-10-02,91.31,92.46,91.07,92.24,74.47,5991200\nHD,2014-10-03,92.52,93.68,92.34,93.54,75.52,6200100\nHD,2014-10-06,93.72,94.25,93.06,93.26,75.29,4951700\nHD,2014-10-07,93.04,93.56,92.44,92.47,74.65,5030300\nHD,2014-10-08,92.57,94.16,92.24,94.09,75.96,6618900\nHD,2014-10-09,93.91,94.79,93.02,93.07,75.14,6674700\nHD,2014-10-10,93.23,93.86,92.54,92.55,74.72,6349800\nHD,2014-10-13,92.88,92.94,90.43,90.6,73.14,7372200\nHD,2014-10-14,90.37,90.53,88.52,90.1,72.74,9711300\nHD,2014-10-15,88.09,89.17,86.62,87.85,70.92,12987500\nHD,2014-10-16,86.35,89.72,86.35,88.88,71.75,7147600\nHD,2014-10-17,89.3,91.12,89.05,90.24,72.85,7007300\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nGOOG,2014-09-17,28.92,29.3,28.86,29.16,29.16,33856699\nGOOG,2014-09-18,29.27,29.4,29.17,29.38,29.38,28891103\nGOOG,2014-09-19,29.49,29.74,29.39,29.72,29.72,74732617\nGOOG,2014-09-22,29.61,29.62,29.09,29.29,29.29,33790518\nGOOG,2014-09-23,29.26,29.26,28.97,28.98,28.98,29428575\nGOOG,2014-09-24,28.99,29.4,28.95,29.32,29.32,34562632\nGOOG,2014-09-25,29.3,29.32,28.63,28.67,28.67,38519466\nGOOG,2014-09-26,28.72,28.88,28.65,28.78,28.78,28873054\nGOOG,2014-09-29,28.51,28.83,28.48,28.74,28.74,25648224\nGOOG,2014-09-30,28.77,28.91,28.56,28.79,28.79,32434806\nGOOG,2014-10-01,28.72,28.8,28.27,28.34,28.34,28909153\nGOOG,2014-10-02,28.29,28.52,28.09,28.43,28.43,23568530\nGOOG,2014-10-03,28.57,28.78,28.55,28.69,28.69,22834521\nGOOG,2014-10-06,28.86,28.97,28.64,28.79,28.79,24292512\nGOOG,2014-10-07,28.64,28.68,28.11,28.11,28.11,38226664\nGOOG,2014-10-08,28.2,28.62,27.8,28.55,28.55,39817018\nGOOG,2014-10-09,28.48,28.5,27.88,27.97,27.97,50496258\nGOOG,2014-10-10,27.81,28.18,27.13,27.15,27.15,61638766\nGOOG,2014-10-13,27.17,27.4,26.58,26.59,26.59,51633371\nGOOG,2014-10-14,26.87,27.28,26.59,26.82,26.82,44451708\nGOOG,2014-10-15,26.48,26.57,25.84,26.43,26.43,74387672\nGOOG,2014-10-16,25.88,26.4,25.68,26.15,26.15,74171079\nGOOG,2014-10-17,26.29,26.48,25.36,25.49,25.49,110787334\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nEXC,2014-10-03,24.81,24.9,24.5,24.88,18.01,5158379\nEXC,2014-10-06,24.95,24.99,24.69,24.81,17.97,3766333\nEXC,2014-10-07,24.75,25.26,24.67,24.79,17.95,8409757\nEXC,2014-10-08,24.88,25.58,24.83,25.56,18.5,11210112\nEXC,2014-10-09,25.57,25.66,24.81,24.82,17.97,12518178\nEXC,2014-10-10,24.94,25.24,24.81,24.84,17.99,14674173\nEXC,2014-10-13,24.89,25.07,24.32,24.33,17.62,11908027\nEXC,2014-10-14,24.38,24.89,24.29,24.71,17.89,12689222\nEXC,2014-10-15,24.84,24.97,23.75,24.2,17.52,17027290\nEXC,2014-10-16,23.85,24.57,23.59,24.32,17.61,11852087\nEXC,2014-10-17,24.49,24.79,24.21,24.52,17.76,8622020\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\nMCD,2014-10-01,94.37,95.08,94.01,94.19,74.15,5334600\nMCD,2014-10-02,94.03,94.6,94.0,94.12,74.1,4116000\nMCD,2014-10-03,95.29,95.29,94.51,94.86,74.68,3948600\nMCD,2014-10-06,94.36,94.43,93.69,93.84,73.88,4278600\nMCD,2014-10-07,93.51,93.54,92.8,92.81,73.07,6093800\nMCD,2014-10-08,93.08,93.95,92.81,93.83,73.87,5586600\nMCD,2014-10-09,93.77,94.0,92.71,92.72,73.0,5068600\nMCD,2014-10-10,92.76,93.45,92.3,92.3,72.67,5844900\nMCD,2014-10-13,92.13,92.42,90.66,90.73,71.43,6173800\nMCD,2014-10-14,90.81,91.74,90.63,91.1,71.72,5539500\nMCD,2014-10-15,90.49,90.98,89.57,90.44,71.2,10468500\nMCD,2014-10-16,89.39,90.29,89.34,89.91,70.78,7526400\nMCD,2014-10-17,90.41,91.14,89.64,91.04,71.67,7074500\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCODI,2014-09-24,17.95,18.06,17.87,17.91,8.8,56100\nCODI,2014-09-25,17.94,18.0,17.63,17.68,8.69,106300\nCODI,2014-09-26,17.7,17.96,17.7,17.9,8.8,38200\nCODI,2014-09-29,17.82,17.95,17.75,17.82,8.76,72300\nCODI,2014-09-30,17.86,17.86,17.51,17.51,8.61,56500\nCODI,2014-10-01,17.5,17.74,17.5,17.53,8.62,41000\nCODI,2014-10-02,17.53,17.7,17.34,17.62,8.66,87800\nCODI,2014-10-03,17.67,17.93,17.61,17.88,8.79,56300\nCODI,2014-10-06,18.13,18.13,17.72,17.76,8.73,66000\nCODI,2014-10-07,17.63,17.79,17.55,17.65,8.68,56200\nCODI,2014-10-08,17.69,17.88,17.52,17.82,8.76,78200\nCODI,2014-10-09,17.65,17.85,17.65,17.7,8.7,171200\nCODI,2014-10-10,17.8,17.97,17.68,17.9,8.8,122500\nCODI,2014-10-13,17.96,17.99,17.53,17.65,8.68,164600\nCODI,2014-10-14,17.48,17.76,17.35,17.56,8.63,151300\nCODI,2014-10-15,17.5,17.67,17.05,17.3,8.5,288600\nCODI,2014-10-16,17.22,17.91,17.16,17.84,8.77,87000\nCODI,2014-10-17,18.0,18.17,17.84,17.89,8.79,115800\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nAssess the data to estimate whether the (adjusted) closing price of $ABBV will escalate or deflate at 2014-09-24. Respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nPCG,2014-08-04,44.86,44.97,43.8,44.48,39.9,3732900\nPCG,2014-08-05,44.43,44.63,43.61,43.73,39.23,2432000\nPCG,2014-08-06,43.57,43.81,42.92,43.0,38.57,4753700\nPCG,2014-08-07,43.21,43.55,43.11,43.28,38.82,2537500\nPCG,2014-08-08,43.42,44.13,43.42,44.12,39.58,2701000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nNEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000\nNEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nKO,2014-09-19,41.98,42.35,41.75,42.05,31.31,47559700\nKO,2014-09-22,41.85,42.25,41.73,42.22,31.44,11518100\nKO,2014-09-23,42.0,42.16,41.88,41.89,31.2,10251300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nTM,2014-07-29,120.59,121.46,120.5,120.58,112.15,399200\nTM,2014-07-30,120.52,120.52,119.54,120.04,111.65,293100\nTM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900\nTM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900\nTM,2014-08-04,117.93,118.33,117.62,118.12,109.86,131300\nTM,2014-08-05,119.01,119.82,118.51,119.03,110.71,360300\nTM,2014-08-06,116.13,116.76,115.43,116.61,108.46,429300\nTM,2014-08-07,117.46,118.08,116.43,116.68,108.52,260400\nTM,2014-08-08,116.64,117.66,116.15,117.63,109.41,254400\nTM,2014-08-11,116.73,117.2,116.5,116.76,108.6,264800\nTM,2014-08-12,117.07,117.55,116.83,117.24,109.04,242500\nTM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800\nTM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500\nTM,2014-08-15,117.25,117.38,116.26,116.89,108.72,220300\nTM,2014-08-18,117.01,117.47,117.01,117.21,109.02,156900\nTM,2014-08-19,117.1,117.21,116.81,116.95,108.77,221900\nTM,2014-08-20,115.62,115.88,115.2,115.7,107.61,319900\nTM,2014-08-21,115.75,116.25,115.71,115.78,107.69,263900\nTM,2014-08-22,114.78,114.78,113.94,114.09,106.11,477000\nTM,2014-08-25,114.77,115.15,114.66,114.87,106.84,238900\nTM,2014-08-26,115.13,115.7,114.92,115.08,107.03,251000\nTM,2014-08-27,115.1,115.19,114.76,114.91,106.88,268800\nTM,2014-08-28,114.6,114.9,114.03,114.43,106.43,281300\nTM,2014-08-29,114.5,114.56,113.92,114.32,106.33,170300\nTM,2014-09-02,115.94,116.21,115.73,116.2,108.08,294000\nTM,2014-09-03,116.12,116.36,115.85,115.96,107.85,244300\nTM,2014-09-04,116.19,116.76,115.9,116.05,107.94,382700\nTM,2014-09-05,116.09,116.42,115.92,116.39,108.25,162200\nTM,2014-09-08,116.16,116.31,115.51,116.04,107.93,219100\nTM,2014-09-09,115.4,115.45,114.97,115.02,106.98,323400\nTM,2014-09-10,116.07,116.59,115.78,116.49,108.35,359500\nTM,2014-09-11,116.26,116.48,116.0,116.37,108.23,189600\nTM,2014-09-12,117.38,117.4,116.83,117.11,108.92,233400\nTM,2014-09-15,116.98,117.28,116.69,117.16,108.97,176700\nTM,2014-09-16,117.24,117.85,117.02,117.59,109.37,320900\nTM,2014-09-17,117.39,117.94,116.88,117.35,109.15,262800\nTM,2014-09-18,118.82,119.5,118.74,119.43,111.08,356500\nTM,2014-09-19,119.3,119.4,118.56,118.76,110.46,262100\nTM,2014-09-22,119.11,119.81,118.91,119.01,110.69,409700\nTM,2014-09-23,118.98,119.0,118.02,118.25,109.98,314500\nBABA,2014-09-19,92.7,99.7,89.95,93.89,92.64,271879400\nBABA,2014-09-22,92.7,92.95,89.5,89.89,88.7,66657800\nBABA,2014-09-23,88.94,90.48,86.62,87.17,86.01,39009800\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nUL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200\nUL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700\nUL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200\nUL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100\nUL,2014-08-12,42.97,43.11,42.89,43.05,31.65,695700\nUL,2014-08-13,43.09,43.18,42.98,43.18,31.75,725600\nUL,2014-08-14,43.39,43.43,43.19,43.34,31.87,883000\nUL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nUL,2014-09-22,42.55,42.71,42.47,42.71,31.4,1376400\nUL,2014-09-23,42.18,42.31,42.05,42.23,31.05,1209700\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nDUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nDUK,2014-09-17,74.64,74.82,73.96,74.3,50.39,2991900\nDUK,2014-09-18,74.48,74.55,73.25,73.48,49.83,3476900\nDUK,2014-09-19,73.8,74.47,73.65,74.38,50.44,4045600\nDUK,2014-09-22,74.0,74.33,73.48,73.87,50.09,3061600\nDUK,2014-09-23,73.85,74.24,73.61,73.67,49.96,3157900\nCODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700\nCODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200\nCODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100\nCODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500\nCODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nCODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000\nCODI,2014-08-08,17.35,17.6,17.35,17.55,8.63,38100\nCODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700\nCODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nNGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196\nNGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327\nNGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nT,2014-07-29,28.27,28.31,27.54,27.64,13.51,122407772\nT,2014-07-30,27.53,27.67,27.24,27.46,13.43,27070901\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nBAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500\nBAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100\nBAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300\nBAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nBAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nMO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nMO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200\nMO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800\nMO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000\nMO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nMO,2014-08-12,41.9,42.01,41.72,41.96,23.51,3843500\nMO,2014-08-13,42.08,42.28,41.89,42.07,23.57,3724800\nMO,2014-08-14,42.11,42.26,42.01,42.26,23.67,2976900\nMO,2014-08-15,42.39,42.47,41.93,42.2,23.64,4737300\nMO,2014-08-18,42.3,42.59,42.3,42.5,23.81,3987100\nMO,2014-08-19,42.6,42.71,42.3,42.7,23.92,4320700\nMO,2014-08-20,42.71,42.72,42.32,42.46,23.79,4538600\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nMO,2014-09-19,44.95,45.1,44.82,44.99,25.51,8048800\nMO,2014-09-22,45.03,45.45,44.97,45.35,25.71,7470000\nMO,2014-09-23,45.27,45.44,44.82,44.82,25.41,6335500\nORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400\nORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300\nORCL,2014-07-31,40.65,40.94,40.35,40.39,34.76,13689500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nORCL,2014-08-06,39.85,40.35,39.78,40.16,34.57,8184800\nORCL,2014-08-07,40.3,40.43,39.59,39.67,34.14,9180500\nORCL,2014-08-08,39.73,39.97,39.56,39.94,34.38,8862000\nORCL,2014-08-11,39.99,40.14,39.81,39.92,34.36,10292800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nORCL,2014-09-19,40.58,40.66,39.28,39.8,34.26,86679100\nORCL,2014-09-22,39.68,39.74,39.24,39.58,34.07,24572600\nORCL,2014-09-23,39.5,39.59,38.8,38.83,33.42,34353300\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nJPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nMRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412\nMRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nMRK,2014-08-18,56.11,56.17,55.68,55.74,41.59,9897207\nMRK,2014-08-19,56.15,56.25,55.67,56.21,41.94,7791880\nMRK,2014-08-20,55.99,56.84,55.85,56.76,42.35,7376243\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nMRK,2014-09-08,58.42,58.52,58.04,58.25,43.47,8824579\nMRK,2014-09-09,58.05,58.23,57.7,57.79,43.12,7800998\nMRK,2014-09-10,57.89,58.08,57.59,57.98,43.26,9655014\nMRK,2014-09-11,57.45,57.67,57.07,57.35,43.1,8158890\nMRK,2014-09-12,57.14,57.38,56.55,56.82,42.71,7358846\nMRK,2014-09-15,56.92,57.24,56.77,56.79,42.69,8110367\nMRK,2014-09-16,56.78,57.31,56.56,57.24,43.02,9479579\nMRK,2014-09-17,56.8,57.26,56.56,57.14,42.94,10764218\nMRK,2014-09-18,57.38,57.58,57.08,57.55,43.25,8388297\nMRK,2014-09-19,57.97,58.1,57.72,57.72,43.38,15175774\nMRK,2014-09-22,57.6,58.19,57.5,57.81,43.45,9767884\nMRK,2014-09-23,57.4,57.95,56.96,57.52,43.23,8396681\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\nCSCO,2014-09-17,25.14,25.31,25.07,25.21,18.74,25703300\nCSCO,2014-09-18,25.17,25.27,25.15,25.22,18.75,15939900\nCSCO,2014-09-19,25.21,25.3,25.01,25.2,18.74,47343700\nCSCO,2014-09-22,25.19,25.19,24.86,24.97,18.56,21346700\nCSCO,2014-09-23,24.87,25.03,24.67,24.7,18.36,20747900\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nV,2014-09-17,54.25,54.37,53.42,53.88,50.53,12321200\nV,2014-09-18,53.98,54.17,53.79,54.11,50.74,9215200\nV,2014-09-19,54.42,54.54,53.87,54.06,50.7,20475200\nV,2014-09-22,54.24,54.24,53.44,53.47,50.14,9074000\nV,2014-09-23,53.47,53.47,53.12,53.12,49.81,7959600\nVZ,2014-07-29,53.19,53.66,51.88,51.97,32.61,32965500\nVZ,2014-07-30,51.94,52.15,51.42,51.76,32.47,12769100\nVZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nD,2014-07-29,70.67,70.98,69.93,69.93,47.39,2231100\nD,2014-07-30,70.0,70.66,68.4,68.97,46.74,2588900\nD,2014-07-31,68.63,68.85,67.58,67.64,45.83,3266900\nD,2014-08-01,67.33,68.41,67.22,67.59,45.8,2601800\nD,2014-08-04,67.48,67.59,65.85,67.03,45.42,3911100\nD,2014-08-05,66.96,67.09,65.74,66.01,44.73,3036100\nD,2014-08-06,65.62,65.7,64.71,64.91,43.98,5188600\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nD,2014-08-08,66.21,67.9,66.21,67.85,45.98,3872800\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nINTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000\nINTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600\nINTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000\nINTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700\nINTC,2014-09-17,34.91,35.2,34.74,34.98,27.02,26278900\nINTC,2014-09-18,35.12,35.17,34.86,35.17,27.17,23809600\nINTC,2014-09-19,35.16,35.22,34.82,34.82,26.9,46851900\nINTC,2014-09-22,34.78,35.03,34.55,34.71,26.81,25447700\nINTC,2014-09-23,34.71,34.71,34.38,34.42,26.59,25690700\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nDHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832\nDHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655\nDHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nDHR,2014-09-19,53.67,53.77,53.33,53.4,50.58,7176558\nDHR,2014-09-22,53.21,53.21,52.46,52.53,49.76,3122067\nDHR,2014-09-23,52.41,52.5,52.03,52.04,49.29,3135606\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nHD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300\nHD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nAssess the data to estimate whether the (adjusted) closing price of $ABBV will escalate or deflate at 2014-09-26. Respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nTM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900\nTM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900\nTM,2014-08-04,117.93,118.33,117.62,118.12,109.86,131300\nTM,2014-08-05,119.01,119.82,118.51,119.03,110.71,360300\nTM,2014-08-06,116.13,116.76,115.43,116.61,108.46,429300\nTM,2014-08-07,117.46,118.08,116.43,116.68,108.52,260400\nTM,2014-08-08,116.64,117.66,116.15,117.63,109.41,254400\nTM,2014-08-11,116.73,117.2,116.5,116.76,108.6,264800\nTM,2014-08-12,117.07,117.55,116.83,117.24,109.04,242500\nTM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800\nTM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500\nTM,2014-08-15,117.25,117.38,116.26,116.89,108.72,220300\nTM,2014-08-18,117.01,117.47,117.01,117.21,109.02,156900\nTM,2014-08-19,117.1,117.21,116.81,116.95,108.77,221900\nTM,2014-08-20,115.62,115.88,115.2,115.7,107.61,319900\nTM,2014-08-21,115.75,116.25,115.71,115.78,107.69,263900\nTM,2014-08-22,114.78,114.78,113.94,114.09,106.11,477000\nTM,2014-08-25,114.77,115.15,114.66,114.87,106.84,238900\nTM,2014-08-26,115.13,115.7,114.92,115.08,107.03,251000\nTM,2014-08-27,115.1,115.19,114.76,114.91,106.88,268800\nTM,2014-08-28,114.6,114.9,114.03,114.43,106.43,281300\nTM,2014-08-29,114.5,114.56,113.92,114.32,106.33,170300\nTM,2014-09-02,115.94,116.21,115.73,116.2,108.08,294000\nTM,2014-09-03,116.12,116.36,115.85,115.96,107.85,244300\nTM,2014-09-04,116.19,116.76,115.9,116.05,107.94,382700\nTM,2014-09-05,116.09,116.42,115.92,116.39,108.25,162200\nTM,2014-09-08,116.16,116.31,115.51,116.04,107.93,219100\nTM,2014-09-09,115.4,115.45,114.97,115.02,106.98,323400\nTM,2014-09-10,116.07,116.59,115.78,116.49,108.35,359500\nTM,2014-09-11,116.26,116.48,116.0,116.37,108.23,189600\nTM,2014-09-12,117.38,117.4,116.83,117.11,108.92,233400\nTM,2014-09-15,116.98,117.28,116.69,117.16,108.97,176700\nTM,2014-09-16,117.24,117.85,117.02,117.59,109.37,320900\nTM,2014-09-17,117.39,117.94,116.88,117.35,109.15,262800\nTM,2014-09-18,118.82,119.5,118.74,119.43,111.08,356500\nTM,2014-09-19,119.3,119.4,118.56,118.76,110.46,262100\nTM,2014-09-22,119.11,119.81,118.91,119.01,110.69,409700\nTM,2014-09-23,118.98,119.0,118.02,118.25,109.98,314500\nTM,2014-09-24,118.06,118.91,118.03,118.85,110.54,272900\nTM,2014-09-25,119.02,119.43,117.78,117.87,110.81,437800\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nBUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300\nBUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500\nBUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nBUD,2014-09-19,114.6,115.1,114.18,114.81,92.66,1059900\nBUD,2014-09-22,114.19,114.77,113.88,114.56,92.46,1076700\nBUD,2014-09-23,113.33,114.09,113.28,114.0,92.01,1949000\nBUD,2014-09-24,113.13,114.55,113.01,114.29,92.24,834100\nBUD,2014-09-25,113.56,113.64,112.1,112.53,90.82,728200\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nVZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nD,2014-07-31,68.63,68.85,67.58,67.64,45.83,3266900\nD,2014-08-01,67.33,68.41,67.22,67.59,45.8,2601800\nD,2014-08-04,67.48,67.59,65.85,67.03,45.42,3911100\nD,2014-08-05,66.96,67.09,65.74,66.01,44.73,3036100\nD,2014-08-06,65.62,65.7,64.71,64.91,43.98,5188600\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nD,2014-08-08,66.21,67.9,66.21,67.85,45.98,3872800\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nMDT,2014-09-23,63.49,64.66,63.31,64.08,51.54,18538800\nMDT,2014-09-24,64.07,64.38,63.07,63.77,51.29,16432000\nMDT,2014-09-25,63.77,64.32,62.74,62.75,50.47,10559400\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nJNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100\nJNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800\nJNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400\nJNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000\nJNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700\nJNJ,2014-08-13,101.15,101.95,101.15,101.74,78.6,4563700\nJNJ,2014-08-14,101.89,102.05,101.5,102.02,78.82,5239400\nJNJ,2014-08-15,102.21,102.44,100.8,101.17,78.16,6986000\nJNJ,2014-08-18,101.92,102.72,101.75,102.7,79.34,5979500\nJNJ,2014-08-19,102.73,102.96,102.02,102.96,79.54,5670000\nJNJ,2014-08-20,102.87,103.3,102.7,103.21,79.73,5183000\nJNJ,2014-08-21,103.33,104.42,103.33,104.19,80.49,8357600\nJNJ,2014-08-22,103.63,104.03,102.97,103.1,80.19,5076300\nJNJ,2014-08-25,103.65,103.81,103.09,103.23,80.29,3678200\nJNJ,2014-08-26,103.47,103.72,103.17,103.44,80.45,3512400\nJNJ,2014-08-27,103.6,103.72,102.91,103.22,80.28,4786100\nJNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200\nJNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800\nJNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800\nJNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800\nJNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700\nJNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400\nJNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300\nJNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400\nJNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200\nJNJ,2014-09-11,104.78,104.89,104.1,104.55,81.32,4834100\nJNJ,2014-09-12,104.54,104.81,103.96,104.58,81.34,5929200\nJNJ,2014-09-15,104.59,104.91,104.35,104.72,81.45,4525500\nJNJ,2014-09-16,104.49,105.94,104.3,105.88,82.35,6081400\nJNJ,2014-09-17,105.88,106.63,105.8,106.19,82.59,6627800\nJNJ,2014-09-18,106.18,107.41,106.03,107.35,83.49,6628700\nJNJ,2014-09-19,107.89,108.37,107.62,107.99,83.99,13033400\nJNJ,2014-09-22,108.0,108.25,107.78,107.88,83.91,5788300\nJNJ,2014-09-23,107.77,108.1,107.19,107.46,83.58,8108100\nJNJ,2014-09-24,107.7,108.77,107.34,108.64,84.5,5890900\nJNJ,2014-09-25,108.53,108.55,107.07,107.1,83.3,5688200\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nMO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200\nMO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800\nMO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000\nMO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nMO,2014-08-12,41.9,42.01,41.72,41.96,23.51,3843500\nMO,2014-08-13,42.08,42.28,41.89,42.07,23.57,3724800\nMO,2014-08-14,42.11,42.26,42.01,42.26,23.67,2976900\nMO,2014-08-15,42.39,42.47,41.93,42.2,23.64,4737300\nMO,2014-08-18,42.3,42.59,42.3,42.5,23.81,3987100\nMO,2014-08-19,42.6,42.71,42.3,42.7,23.92,4320700\nMO,2014-08-20,42.71,42.72,42.32,42.46,23.79,4538600\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nMO,2014-09-19,44.95,45.1,44.82,44.99,25.51,8048800\nMO,2014-09-22,45.03,45.45,44.97,45.35,25.71,7470000\nMO,2014-09-23,45.27,45.44,44.82,44.82,25.41,6335500\nMO,2014-09-24,44.79,45.73,44.79,45.7,25.91,7610600\nMO,2014-09-25,45.54,45.6,45.07,45.11,25.57,5678100\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nINTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000\nINTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600\nINTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000\nINTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700\nINTC,2014-09-17,34.91,35.2,34.74,34.98,27.02,26278900\nINTC,2014-09-18,35.12,35.17,34.86,35.17,27.17,23809600\nINTC,2014-09-19,35.16,35.22,34.82,34.82,26.9,46851900\nINTC,2014-09-22,34.78,35.03,34.55,34.71,26.81,25447700\nINTC,2014-09-23,34.71,34.71,34.38,34.42,26.59,25690700\nINTC,2014-09-24,34.4,34.85,34.37,34.75,26.84,18829000\nINTC,2014-09-25,34.68,34.79,33.88,34.14,26.37,34639700\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nMSFT,2014-09-24,46.63,47.11,46.34,47.08,40.47,26582700\nMSFT,2014-09-25,46.88,47.09,46.03,46.04,39.58,33077400\nPG,2014-07-31,77.76,78.01,77.29,77.32,59.0,11235600\nPG,2014-08-01,79.25,80.67,78.83,79.65,60.77,18110700\nPG,2014-08-04,79.46,79.46,78.66,79.22,60.45,12075300\nPG,2014-08-05,78.99,79.74,78.98,79.41,60.59,7995900\nPG,2014-08-06,79.4,81.3,79.27,81.09,61.87,12839000\nPG,2014-08-07,81.02,81.18,80.01,80.14,61.15,7904000\nPG,2014-08-08,80.05,81.03,80.04,80.95,61.77,6215600\nPG,2014-08-11,81.23,81.87,81.03,81.48,62.17,8188000\nPG,2014-08-12,81.5,81.86,81.21,81.42,62.12,6591200\nPG,2014-08-13,81.64,81.8,81.11,81.48,62.17,5472200\nPG,2014-08-14,81.59,82.04,81.44,81.95,62.53,5930700\nPG,2014-08-15,82.23,82.23,81.18,81.78,62.4,7418400\nPG,2014-08-18,81.99,82.85,81.81,82.44,62.9,8450500\nPG,2014-08-19,82.35,82.87,82.12,82.69,63.09,6867700\nPG,2014-08-20,82.46,82.94,82.46,82.81,63.19,4581800\nPG,2014-08-21,82.8,83.47,82.69,83.28,63.54,7099800\nPG,2014-08-22,83.16,83.66,83.14,83.39,63.63,6978500\nPG,2014-08-25,83.74,83.82,83.31,83.54,63.74,5586800\nPG,2014-08-26,83.61,83.83,83.33,83.38,63.62,5188400\nPG,2014-08-27,83.43,83.6,83.16,83.31,63.57,4248300\nPG,2014-08-28,83.02,83.22,82.76,83.03,63.35,4278700\nPG,2014-08-29,83.09,83.13,82.6,83.11,63.41,4901300\nPG,2014-09-02,83.21,83.49,82.71,82.98,63.32,5528900\nPG,2014-09-03,83.26,83.48,82.77,82.9,63.25,5851800\nPG,2014-09-04,82.92,83.75,82.78,83.7,63.86,7444200\nPG,2014-09-05,83.44,83.8,83.07,83.77,63.92,5888900\nPG,2014-09-08,83.57,83.6,83.13,83.32,63.57,4899600\nPG,2014-09-09,83.05,83.29,82.83,82.99,63.32,5202900\nPG,2014-09-10,83.2,83.96,83.15,83.64,63.82,6715300\nPG,2014-09-11,83.61,83.75,83.37,83.49,63.7,6341600\nPG,2014-09-12,83.21,83.38,82.86,83.26,63.53,6358500\nPG,2014-09-15,83.18,84.25,83.14,83.87,63.99,7004700\nPG,2014-09-16,83.58,84.45,83.56,84.08,64.15,7143800\nPG,2014-09-17,84.02,84.5,83.93,84.16,64.22,8273800\nPG,2014-09-18,84.18,84.44,84.07,84.19,64.24,5309200\nPG,2014-09-19,84.52,84.77,84.18,84.47,64.45,11377700\nPG,2014-09-22,84.64,84.95,84.49,84.81,64.71,8397100\nPG,2014-09-23,84.65,84.92,84.44,84.44,64.43,7723500\nPG,2014-09-24,84.33,85.4,84.33,85.24,65.04,11694700\nPG,2014-09-25,85.02,85.13,84.33,84.33,64.35,8212300\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nUNH,2014-07-31,81.77,82.18,80.55,81.05,70.14,5345400\nUNH,2014-08-01,81.14,82.07,80.56,81.49,70.52,4625100\nUNH,2014-08-04,81.59,82.53,81.16,82.27,71.2,3197700\nUNH,2014-08-05,81.83,82.53,80.57,80.99,70.09,4599500\nUNH,2014-08-06,80.95,82.12,80.74,81.5,70.53,3311300\nUNH,2014-08-07,81.0,81.09,79.16,79.26,68.59,5465400\nUNH,2014-08-08,79.41,80.19,78.74,80.12,69.34,3713400\nUNH,2014-08-11,80.39,80.65,79.76,79.87,69.12,3460000\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nUNH,2014-08-15,82.21,82.28,80.81,81.47,70.5,2442700\nUNH,2014-08-18,81.77,82.48,81.35,82.34,71.26,2795800\nUNH,2014-08-19,82.49,83.76,82.05,83.47,72.24,3549300\nUNH,2014-08-20,82.94,83.75,82.36,83.43,72.2,2579600\nUNH,2014-08-21,83.61,84.1,83.59,83.77,72.49,2648500\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nUNH,2014-08-25,84.39,84.75,83.95,84.24,72.9,1988100\nUNH,2014-08-26,84.45,85.34,84.15,85.12,73.66,2267800\nUNH,2014-08-27,85.18,86.97,84.96,86.38,74.75,5800700\nUNH,2014-08-28,86.0,87.0,85.52,86.34,74.72,2749700\nUNH,2014-08-29,86.75,87.23,86.35,86.68,75.01,3297500\nUNH,2014-09-02,87.12,87.22,85.76,86.39,74.76,3726100\nUNH,2014-09-03,86.78,87.35,86.42,86.79,75.11,2824400\nUNH,2014-09-04,86.76,88.45,86.71,87.06,75.34,3650100\nUNH,2014-09-05,86.95,87.8,86.74,87.75,75.94,3873500\nUNH,2014-09-08,87.7,88.0,87.42,87.91,76.08,2298000\nUNH,2014-09-09,88.0,88.85,87.49,88.56,76.64,4409400\nUNH,2014-09-10,88.44,88.5,86.69,87.25,75.83,3355800\nUNH,2014-09-11,86.76,87.12,86.2,87.08,75.68,3034500\nUNH,2014-09-12,87.24,87.24,85.86,86.18,74.9,2582400\nUNH,2014-09-15,86.3,86.82,85.83,86.03,74.77,2441800\nUNH,2014-09-16,86.0,87.37,85.85,87.16,75.75,2973700\nUNH,2014-09-17,86.95,87.56,86.47,86.99,75.6,3302700\nUNH,2014-09-18,87.42,87.97,87.19,87.63,76.16,2584000\nUNH,2014-09-19,88.51,88.72,87.64,87.8,76.31,6486300\nUNH,2014-09-22,87.8,88.44,87.48,87.77,76.28,2335400\nUNH,2014-09-23,87.32,87.69,86.38,86.59,75.25,2640200\nUNH,2014-09-24,86.62,88.46,86.6,88.21,76.66,2661500\nUNH,2014-09-25,87.79,88.0,86.03,86.18,74.9,3657100\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nNEE,2014-09-24,23.7,23.7,23.48,23.55,18.63,4321600\nNEE,2014-09-25,23.53,23.62,23.28,23.29,18.43,7019600\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nGD,2014-09-23,127.62,128.03,125.88,125.97,102.12,1603700\nGD,2014-09-24,126.14,127.2,125.9,126.98,102.94,1289300\nGD,2014-09-25,126.87,127.0,124.7,125.01,101.35,1431100\nSPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700\nSPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000\nSPLP,2014-08-04,16.49,16.49,16.49,16.49,16.33,100\nSPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700\nSPLP,2014-08-06,16.3,16.3,16.3,16.3,16.14,100\nSPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500\nSPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500\nSPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nSPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900\nSPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400\nSPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500\nSPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600\nSPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nSPLP,2014-09-23,16.65,16.72,16.56,16.62,16.46,5900\nSPLP,2014-09-24,16.55,16.8,16.55,16.75,16.59,3800\nSPLP,2014-09-25,16.73,16.73,16.64,16.64,16.48,8500\nWFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900\nWFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700\nWFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100\nWFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000\nWFC,2014-08-06,49.87,50.52,49.83,50.06,38.29,15271500\nWFC,2014-08-07,50.34,50.41,49.6,49.7,38.02,14109100\nWFC,2014-08-08,49.73,50.04,49.47,50.0,38.25,14563200\nWFC,2014-08-11,50.08,50.25,49.78,49.89,38.16,14666400\nWFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900\nWFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100\nWFC,2014-08-14,50.11,50.49,50.06,50.38,38.54,11904300\nWFC,2014-08-15,50.5,50.62,49.87,50.21,38.41,13297200\nWFC,2014-08-18,50.47,50.73,50.4,50.69,38.77,9913700\nWFC,2014-08-19,50.77,51.09,50.75,50.86,38.9,8718400\nWFC,2014-08-20,50.79,50.94,50.64,50.85,38.9,8402900\nWFC,2014-08-21,51.0,51.4,50.9,51.29,39.23,10102200\nWFC,2014-08-22,51.34,51.59,51.13,51.18,39.15,9210400\nWFC,2014-08-25,51.48,51.75,51.41,51.45,39.35,8665600\nWFC,2014-08-26,51.57,51.69,51.47,51.56,39.44,7025200\nWFC,2014-08-27,51.65,51.7,51.27,51.34,39.27,8315800\nWFC,2014-08-28,51.21,51.28,51.0,51.15,39.12,7718000\nWFC,2014-08-29,51.27,51.47,51.18,51.44,39.35,8860700\nWFC,2014-09-02,51.71,51.71,51.24,51.57,39.45,9990300\nWFC,2014-09-03,51.75,52.03,51.4,51.55,39.43,7735500\nWFC,2014-09-04,51.49,51.92,51.4,51.57,39.45,8306200\nWFC,2014-09-05,51.38,51.65,51.16,51.65,39.51,12102500\nWFC,2014-09-08,51.48,51.73,51.34,51.47,39.37,7746900\nWFC,2014-09-09,51.23,51.36,51.0,51.07,39.06,10745000\nWFC,2014-09-10,51.08,51.62,51.06,51.52,39.41,11381400\nWFC,2014-09-11,51.4,51.73,51.32,51.59,39.46,8981900\nWFC,2014-09-12,51.67,52.03,51.52,51.7,39.55,12523700\nWFC,2014-09-15,51.73,52.16,51.66,51.94,39.73,10414800\nWFC,2014-09-16,51.78,52.48,51.78,52.31,40.01,10524600\nWFC,2014-09-17,52.39,52.85,52.17,52.51,40.17,16919100\nWFC,2014-09-18,52.63,53.38,52.63,53.24,40.72,16388300\nWFC,2014-09-19,53.6,53.8,53.22,53.36,40.82,22553800\nWFC,2014-09-22,53.26,53.5,52.82,52.9,40.46,13445700\nWFC,2014-09-23,52.85,53.04,52.09,52.1,39.85,20596500\nWFC,2014-09-24,52.22,52.29,51.88,52.13,39.87,18245200\nWFC,2014-09-25,52.1,52.17,51.41,51.41,39.32,16684900\nWMT,2014-07-31,73.99,74.25,73.54,73.58,60.22,9631600\nWMT,2014-08-01,73.32,73.88,73.22,73.54,60.19,8223900\nWMT,2014-08-04,73.38,73.63,73.06,73.54,60.19,5402100\nWMT,2014-08-05,73.31,73.52,72.77,73.34,60.03,10579900\nWMT,2014-08-06,73.19,74.29,73.18,74.2,61.13,7934800\nWMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000\nWMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300\nWMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400\nWMT,2014-08-12,74.31,74.44,74.01,74.22,61.15,3928200\nWMT,2014-08-13,74.27,74.41,73.51,74.03,60.99,6619100\nWMT,2014-08-14,73.89,74.43,73.61,74.39,61.29,6136300\nWMT,2014-08-15,74.65,74.65,73.49,73.9,60.89,6942700\nWMT,2014-08-18,74.15,74.68,74.05,74.49,61.37,4015700\nWMT,2014-08-19,74.81,74.94,74.14,74.88,61.69,5047900\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\nAEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800\nAEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\nAEP,2014-09-22,53.13,53.27,52.75,52.97,38.25,1213400\nAEP,2014-09-23,52.9,52.98,52.54,52.56,37.96,2022700\nAEP,2014-09-24,52.67,52.72,52.22,52.47,37.89,2151000\nAEP,2014-09-25,52.49,52.66,52.08,52.09,37.62,1900100\nCAT,2014-07-31,102.24,102.69,100.74,100.75,77.45,6711400\nCAT,2014-08-01,100.52,100.85,99.11,100.52,77.27,6011900\nCAT,2014-08-04,100.36,102.05,100.1,101.81,78.26,5183900\nCAT,2014-08-05,101.11,102.47,100.94,101.5,78.02,5685400\nCAT,2014-08-06,100.76,101.85,100.61,101.49,78.02,5526900\nCAT,2014-08-07,102.66,103.47,101.88,101.94,78.36,5752800\nCAT,2014-08-08,102.01,103.44,101.78,103.28,79.39,4690200\nCAT,2014-08-11,104.61,104.85,103.93,104.5,80.33,5197900\nCAT,2014-08-12,104.59,105.16,104.13,104.33,80.2,4200900\nCAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900\nCAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800\nCAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200\nCAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600\nCAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\nCSCO,2014-09-17,25.14,25.31,25.07,25.21,18.74,25703300\nCSCO,2014-09-18,25.17,25.27,25.15,25.22,18.75,15939900\nCSCO,2014-09-19,25.21,25.3,25.01,25.2,18.74,47343700\nCSCO,2014-09-22,25.19,25.19,24.86,24.97,18.56,21346700\nCSCO,2014-09-23,24.87,25.03,24.67,24.7,18.36,20747900\nCSCO,2014-09-24,24.73,25.04,24.63,24.98,18.57,19700400\nCSCO,2014-09-25,24.96,24.96,24.5,24.54,18.25,27242000\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nScrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at 2014-10-14. Please affirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nABBV,2014-10-10,55.99,56.67,54.95,54.97,37.32,12108700\nABBV,2014-10-13,54.88,55.15,53.58,53.62,36.4,16908200\nPFE,2014-08-18,27.28,27.46,27.22,27.36,19.12,24209958\nPFE,2014-08-19,27.49,27.54,27.22,27.46,19.19,19869376\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nPFE,2014-09-29,28.15,28.31,28.06,28.24,19.74,21048169\nPFE,2014-09-30,28.24,28.45,28.04,28.06,19.6,27046167\nPFE,2014-10-01,27.87,27.9,27.53,27.66,19.33,37825847\nPFE,2014-10-02,27.67,27.79,27.41,27.57,19.27,29724908\nPFE,2014-10-03,27.79,27.81,27.51,27.72,19.37,25378107\nPFE,2014-10-06,27.85,27.9,27.52,27.68,19.34,17397640\nPFE,2014-10-07,27.54,27.63,27.31,27.31,19.09,26019676\nPFE,2014-10-08,27.33,27.88,27.08,27.87,19.48,31123671\nPFE,2014-10-09,27.89,27.93,27.45,27.5,19.22,24072411\nPFE,2014-10-10,27.62,27.96,27.51,27.64,19.31,33796826\nPFE,2014-10-13,27.67,27.79,26.96,27.01,18.87,35930228\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBHP,2014-10-07,51.65,51.85,50.78,50.95,33.74,5643114\nBHP,2014-10-08,51.11,52.17,50.59,52.06,34.48,4244554\nBHP,2014-10-09,52.23,52.37,50.99,51.1,33.84,4364614\nBHP,2014-10-10,49.96,50.45,49.59,49.71,32.92,3646725\nBHP,2014-10-13,51.15,51.9,50.83,50.92,33.72,4693515\nSO,2014-08-18,43.53,43.72,43.28,43.38,28.8,2979800\nSO,2014-08-19,43.55,43.81,43.35,43.8,29.08,2720600\nSO,2014-08-20,43.57,43.84,43.55,43.81,29.09,2639700\nSO,2014-08-21,43.89,44.14,43.8,43.89,29.14,3109600\nSO,2014-08-22,43.82,44.04,43.5,43.68,29.0,2823900\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nSO,2014-09-11,43.81,44.1,43.62,44.06,29.25,2844600\nSO,2014-09-12,43.85,43.89,43.25,43.36,28.79,4234500\nSO,2014-09-15,43.42,43.68,43.22,43.37,28.79,3919700\nSO,2014-09-16,43.4,44.09,43.4,43.93,29.17,4118800\nSO,2014-09-17,43.75,44.07,43.33,43.57,28.93,4115300\nSO,2014-09-18,43.53,43.73,43.04,43.28,28.73,4775700\nSO,2014-09-19,43.36,43.77,43.35,43.69,29.01,5639100\nSO,2014-09-22,43.62,43.84,43.41,43.47,28.86,5335600\nSO,2014-09-23,43.47,43.6,43.32,43.4,28.81,3316400\nSO,2014-09-24,43.43,43.59,43.27,43.45,28.85,3662200\nSO,2014-09-25,43.4,43.67,43.33,43.33,28.77,4323400\nSO,2014-09-26,43.32,43.6,43.07,43.45,28.85,3378300\nSO,2014-09-29,43.33,43.67,43.1,43.63,28.97,3374100\nSO,2014-09-30,43.67,44.01,43.48,43.65,28.98,4050500\nSO,2014-10-01,43.8,44.28,43.71,44.09,29.27,5901500\nSO,2014-10-02,43.98,44.44,43.98,44.13,29.3,6439700\nSO,2014-10-03,44.2,44.25,43.55,44.14,29.31,5366900\nSO,2014-10-06,44.3,44.37,43.92,44.07,29.26,3494800\nSO,2014-10-07,43.98,44.58,43.94,44.14,29.31,4618100\nSO,2014-10-08,44.17,45.1,44.16,45.04,29.9,5802800\nSO,2014-10-09,45.0,45.41,44.79,44.83,29.76,10329900\nSO,2014-10-10,45.04,45.4,44.95,45.11,29.95,6564800\nSO,2014-10-13,45.0,46.49,44.98,45.85,30.44,10676800\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nBUD,2014-09-19,114.6,115.1,114.18,114.81,92.66,1059900\nBUD,2014-09-22,114.19,114.77,113.88,114.56,92.46,1076700\nBUD,2014-09-23,113.33,114.09,113.28,114.0,92.01,1949000\nBUD,2014-09-24,113.13,114.55,113.01,114.29,92.24,834100\nBUD,2014-09-25,113.56,113.64,112.1,112.53,90.82,728200\nBUD,2014-09-26,112.05,112.34,111.41,112.02,90.41,867300\nBUD,2014-09-29,110.21,110.96,110.01,110.69,89.33,1115900\nBUD,2014-09-30,110.46,111.76,110.03,110.85,89.46,1493700\nBUD,2014-10-01,109.2,109.35,107.3,107.75,86.96,2787000\nBUD,2014-10-02,107.3,107.42,106.19,106.94,86.31,2045900\nBUD,2014-10-03,106.19,107.65,106.08,107.45,86.72,1673900\nBUD,2014-10-06,108.19,108.5,107.43,108.42,87.5,982600\nBUD,2014-10-07,106.9,107.0,105.28,105.36,85.03,1953700\nBUD,2014-10-08,105.85,106.66,105.3,106.55,85.99,2894500\nBUD,2014-10-09,106.58,107.09,104.78,105.02,84.76,2134700\nBUD,2014-10-10,106.16,107.04,105.64,106.26,85.76,2565000\nBUD,2014-10-13,106.25,107.12,105.83,106.03,85.57,1416800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nORCL,2014-09-19,40.58,40.66,39.28,39.8,34.26,86679100\nORCL,2014-09-22,39.68,39.74,39.24,39.58,34.07,24572600\nORCL,2014-09-23,39.5,39.59,38.8,38.83,33.42,34353300\nORCL,2014-09-24,38.77,39.56,38.57,39.42,33.93,18937000\nORCL,2014-09-25,39.35,39.35,38.65,38.76,33.36,13287800\nORCL,2014-09-26,38.77,39.01,38.52,38.95,33.52,16006400\nORCL,2014-09-29,38.57,38.63,38.27,38.44,33.09,16586000\nORCL,2014-09-30,38.46,38.57,38.14,38.28,32.95,21143300\nORCL,2014-10-01,38.32,38.41,37.95,38.09,32.78,17452400\nORCL,2014-10-02,38.15,38.55,37.92,38.27,32.94,14808100\nORCL,2014-10-03,38.5,39.12,38.4,38.89,33.47,15289500\nORCL,2014-10-06,38.97,39.24,38.95,39.08,33.74,14168000\nORCL,2014-10-07,38.94,39.08,38.43,38.46,33.2,14309200\nORCL,2014-10-08,38.82,39.05,38.04,39.02,33.69,16005500\nORCL,2014-10-09,38.99,39.21,38.51,38.74,33.45,15004900\nORCL,2014-10-10,38.66,39.1,38.09,38.1,32.89,18234100\nORCL,2014-10-13,38.11,38.78,37.86,38.23,33.01,20723700\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nHON,2014-09-26,88.12,89.0,87.95,88.95,73.49,2509730\nHON,2014-09-29,88.12,89.45,88.05,89.17,73.67,3204319\nHON,2014-09-30,89.07,89.35,88.35,88.78,73.34,2688045\nHON,2014-10-01,88.43,88.52,87.04,87.39,72.19,4676466\nHON,2014-10-02,87.32,87.59,86.09,86.87,71.77,2857864\nHON,2014-10-03,87.61,87.81,86.9,87.43,72.23,2667591\nHON,2014-10-06,87.79,88.42,87.39,87.66,72.42,2509835\nHON,2014-10-07,86.92,87.1,85.56,85.6,70.72,2717100\nHON,2014-10-08,85.69,87.25,85.12,87.19,72.03,3625037\nHON,2014-10-09,87.12,87.31,85.33,85.58,70.71,2822935\nHON,2014-10-10,85.37,85.6,83.79,83.8,69.23,4877647\nHON,2014-10-13,83.92,84.37,81.57,81.67,67.47,4323612\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nUL,2014-09-22,42.55,42.71,42.47,42.71,31.4,1376400\nUL,2014-09-23,42.18,42.31,42.05,42.23,31.05,1209700\nUL,2014-09-24,41.98,42.35,41.95,42.3,31.1,2085200\nUL,2014-09-25,41.9,41.98,41.63,41.71,30.67,1435100\nUL,2014-09-26,41.85,42.06,41.62,42.0,30.88,1019000\nUL,2014-09-29,41.34,41.79,41.3,41.72,30.67,928600\nUL,2014-09-30,41.75,42.12,41.71,41.9,30.81,1157500\nUL,2014-10-01,41.42,41.49,41.12,41.18,30.28,895900\nUL,2014-10-02,41.0,41.02,40.76,40.95,30.11,2083100\nUL,2014-10-03,40.69,40.83,40.6,40.77,29.98,1603800\nUL,2014-10-06,40.92,41.03,40.77,41.02,30.16,1054300\nUL,2014-10-07,40.69,40.79,40.4,40.42,29.72,1090400\nUL,2014-10-08,40.71,41.32,40.68,41.29,30.36,1162300\nUL,2014-10-09,41.21,41.39,40.76,40.77,29.98,1037600\nUL,2014-10-10,40.5,40.64,40.35,40.36,29.67,825300\nUL,2014-10-13,40.52,40.61,40.15,40.15,29.52,1071100\nSLB,2014-08-18,109.26,109.49,107.54,108.14,83.29,7806500\nSLB,2014-08-19,109.07,109.65,108.37,109.42,84.27,6228900\nSLB,2014-08-20,109.86,110.03,108.71,109.85,84.6,4627300\nSLB,2014-08-21,109.96,109.99,108.9,109.44,84.29,4642900\nSLB,2014-08-22,109.06,109.71,108.06,109.03,83.97,4162600\nSLB,2014-08-25,109.67,110.5,109.33,110.22,84.89,4497400\nSLB,2014-08-26,110.75,111.88,110.68,111.02,85.5,4827000\nSLB,2014-08-27,111.48,112.0,110.52,111.04,85.52,4339700\nSLB,2014-08-28,110.84,110.84,110.01,110.16,84.84,3515800\nSLB,2014-08-29,110.29,110.38,109.17,109.64,84.75,4594700\nSLB,2014-09-02,109.63,109.66,107.52,108.06,83.53,6242700\nSLB,2014-09-03,109.25,109.93,108.11,108.17,83.61,4598900\nSLB,2014-09-04,108.24,108.27,105.09,105.64,81.66,7410500\nSLB,2014-09-05,106.03,106.79,104.89,106.76,82.52,5971700\nSLB,2014-09-08,105.92,105.99,103.77,104.49,80.77,7000000\nSLB,2014-09-09,104.67,105.42,103.26,103.97,80.37,6221300\nSLB,2014-09-10,104.07,104.43,102.75,104.27,80.6,5709500\nSLB,2014-09-11,103.22,104.9,103.0,104.45,80.74,5823100\nSLB,2014-09-12,103.73,104.08,102.09,102.22,79.01,7383100\nSLB,2014-09-15,102.03,103.6,101.85,103.05,79.65,5737800\nSLB,2014-09-16,102.87,105.85,102.86,104.96,81.13,6676400\nSLB,2014-09-17,105.41,105.82,103.1,103.31,79.86,8185000\nSLB,2014-09-18,103.78,104.94,103.32,104.47,80.75,6514100\nSLB,2014-09-19,104.57,105.18,103.21,103.21,79.78,9520200\nSLB,2014-09-22,103.24,103.24,101.24,101.72,78.63,5644100\nSLB,2014-09-23,101.81,103.07,101.25,102.09,78.91,4969000\nSLB,2014-09-24,102.21,102.78,100.3,102.07,78.9,6742900\nSLB,2014-09-25,103.39,103.43,100.37,101.01,78.08,7353300\nSLB,2014-09-26,101.35,103.62,100.85,103.46,79.97,6353800\nSLB,2014-09-29,102.25,103.64,101.62,103.28,79.83,7040600\nSLB,2014-09-30,103.63,104.38,101.32,101.69,78.6,8082800\nSLB,2014-10-01,101.41,102.4,98.38,98.85,76.41,8674100\nSLB,2014-10-02,98.14,98.45,96.8,97.78,75.58,10864100\nSLB,2014-10-03,98.24,98.45,96.55,97.9,75.67,6807000\nSLB,2014-10-06,98.38,99.82,97.63,98.56,76.18,6058800\nSLB,2014-10-07,98.18,100.18,97.55,98.23,75.93,9573500\nSLB,2014-10-08,97.7,98.53,95.75,98.44,76.09,10521000\nSLB,2014-10-09,97.96,97.97,94.7,94.92,73.37,14844800\nSLB,2014-10-10,94.1,94.97,92.07,93.07,71.94,13965100\nSLB,2014-10-13,92.83,94.23,90.74,90.93,70.29,13965300\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nVZ,2014-10-07,49.99,50.03,49.67,49.68,31.17,17252100\nVZ,2014-10-08,49.15,49.87,48.95,49.87,31.64,15516100\nVZ,2014-10-09,49.78,49.89,48.84,48.93,31.04,14907200\nVZ,2014-10-10,49.0,49.5,48.94,48.94,31.05,19405900\nVZ,2014-10-13,49.05,49.46,48.36,48.37,30.69,19600500\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nNEE,2014-09-24,23.7,23.7,23.48,23.55,18.63,4321600\nNEE,2014-09-25,23.53,23.62,23.28,23.29,18.43,7019600\nNEE,2014-09-26,23.3,23.42,23.17,23.36,18.49,5567600\nNEE,2014-09-29,23.25,23.42,23.14,23.4,18.52,5062400\nNEE,2014-09-30,23.46,23.73,23.38,23.47,18.58,6962400\nNEE,2014-10-01,23.42,23.84,23.42,23.57,18.66,6366800\nNEE,2014-10-02,23.52,23.68,23.4,23.44,18.55,6722800\nNEE,2014-10-03,23.55,23.6,23.34,23.56,18.64,6414400\nNEE,2014-10-06,23.58,23.71,23.35,23.42,18.53,6099200\nNEE,2014-10-07,23.33,23.55,23.24,23.25,18.41,7222400\nNEE,2014-10-08,23.31,23.86,23.29,23.83,18.86,8414400\nNEE,2014-10-09,23.84,23.99,23.4,23.4,18.52,9544800\nNEE,2014-10-10,23.49,23.83,23.4,23.41,18.53,10166400\nNEE,2014-10-13,23.44,23.74,23.18,23.2,18.36,8678400\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nT,2014-10-03,26.63,27.31,26.5,26.71,13.06,27509542\nT,2014-10-06,26.86,26.99,26.71,26.81,13.11,29290720\nT,2014-10-07,26.84,26.9,26.67,26.68,13.05,28325126\nT,2014-10-08,26.37,26.56,26.15,26.55,13.21,33299527\nT,2014-10-09,26.51,26.6,26.13,26.18,13.02,28608330\nT,2014-10-10,26.25,26.28,25.86,25.87,12.87,38318149\nT,2014-10-13,25.81,25.94,25.54,25.54,12.71,31301743\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nMA,2014-10-03,74.05,74.63,73.9,74.33,70.08,5338000\nMA,2014-10-06,74.62,74.78,74.39,74.51,70.25,4783400\nMA,2014-10-07,74.1,74.32,72.94,72.94,68.87,5842000\nMA,2014-10-08,72.75,74.07,72.48,74.06,69.93,4116100\nMA,2014-10-09,73.98,73.99,71.81,71.83,67.83,5790800\nMA,2014-10-10,71.8,72.3,70.5,70.5,66.57,5981300\nMA,2014-10-13,70.59,71.21,69.64,69.78,65.89,6039500\nBABA,2014-09-19,92.7,99.7,89.95,93.89,92.64,271879400\nBABA,2014-09-22,92.7,92.95,89.5,89.89,88.7,66657800\nBABA,2014-09-23,88.94,90.48,86.62,87.17,86.01,39009800\nBABA,2014-09-24,88.47,90.57,87.22,90.57,89.37,32088000\nBABA,2014-09-25,91.09,91.5,88.5,88.92,87.74,28598000\nBABA,2014-09-26,89.73,90.46,88.66,90.46,89.26,18340000\nBABA,2014-09-29,89.62,89.7,88.02,88.75,87.57,25302000\nBABA,2014-09-30,89.0,90.88,88.46,88.85,87.67,24419400\nBABA,2014-10-01,88.7,88.94,86.04,86.1,84.96,24029600\nBABA,2014-10-02,86.27,88.2,85.61,87.06,85.91,21469700\nBABA,2014-10-03,88.1,89.94,87.65,88.1,86.93,18485700\nBABA,2014-10-06,89.15,89.65,88.06,88.31,87.14,9268400\nBABA,2014-10-07,87.95,89.7,87.06,87.67,86.51,12791700\nBABA,2014-10-08,88.0,88.5,87.06,88.3,87.13,10252600\nBABA,2014-10-09,88.51,90.35,88.0,88.79,87.61,21507000\nBABA,2014-10-10,88.25,88.74,85.24,85.88,84.74,15431400\nBABA,2014-10-13,86.85,86.89,84.92,85.12,83.99,14845000\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCODI,2014-09-24,17.95,18.06,17.87,17.91,8.8,56100\nCODI,2014-09-25,17.94,18.0,17.63,17.68,8.69,106300\nCODI,2014-09-26,17.7,17.96,17.7,17.9,8.8,38200\nCODI,2014-09-29,17.82,17.95,17.75,17.82,8.76,72300\nCODI,2014-09-30,17.86,17.86,17.51,17.51,8.61,56500\nCODI,2014-10-01,17.5,17.74,17.5,17.53,8.62,41000\nCODI,2014-10-02,17.53,17.7,17.34,17.62,8.66,87800\nCODI,2014-10-03,17.67,17.93,17.61,17.88,8.79,56300\nCODI,2014-10-06,18.13,18.13,17.72,17.76,8.73,66000\nCODI,2014-10-07,17.63,17.79,17.55,17.65,8.68,56200\nCODI,2014-10-08,17.69,17.88,17.52,17.82,8.76,78200\nCODI,2014-10-09,17.65,17.85,17.65,17.7,8.7,171200\nCODI,2014-10-10,17.8,17.97,17.68,17.9,8.8,122500\nCODI,2014-10-13,17.96,17.99,17.53,17.65,8.68,164600\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nBRK-A,2014-10-01,207310.0,207310.0,204400.0,204855.0,204855.0,400\nBRK-A,2014-10-02,205000.0,207500.0,205000.0,206250.0,206250.0,900\nBRK-A,2014-10-03,207450.0,209420.0,207200.0,208750.0,208750.0,600\nBRK-A,2014-10-06,210275.0,210359.0,207997.0,208585.0,208585.0,300\nBRK-A,2014-10-07,208000.0,208000.0,205035.0,205035.0,205035.0,300\nBRK-A,2014-10-08,205000.0,210175.0,205000.0,209950.0,209950.0,600\nBRK-A,2014-10-09,210000.0,210328.0,205750.0,205850.0,205850.0,500\nBRK-A,2014-10-10,206600.0,209190.0,205150.0,205150.0,205150.0,500\nBRK-A,2014-10-13,204920.0,208000.0,204706.0,204913.0,204913.0,600\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nMMM,2014-10-07,138.82,140.18,137.66,137.68,101.15,3144900\nMMM,2014-10-08,138.25,141.48,137.72,141.41,103.89,4135500\nMMM,2014-10-09,141.15,141.5,138.33,138.64,101.85,3768000\nMMM,2014-10-10,139.33,139.6,133.82,133.83,98.32,7366500\nMMM,2014-10-13,134.26,135.35,131.01,132.9,97.64,4583400\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nAMZN,2014-09-26,16.03,16.17,15.88,16.16,16.16,72760000\nAMZN,2014-09-29,16.02,16.19,15.95,16.09,16.09,38492000\nAMZN,2014-09-30,16.07,16.17,15.93,16.12,16.12,52724000\nAMZN,2014-10-01,16.1,16.11,15.78,15.87,15.87,61782000\nAMZN,2014-10-02,15.85,15.93,15.57,15.92,15.92,71078000\nAMZN,2014-10-03,16.02,16.26,15.98,16.14,16.14,60748000\nAMZN,2014-10-06,16.17,16.21,15.98,16.11,16.11,45806000\nAMZN,2014-10-07,15.97,16.1,15.83,15.85,15.85,47308000\nAMZN,2014-10-08,15.83,16.21,15.71,16.14,16.14,69056000\nAMZN,2014-10-09,16.07,16.11,15.73,15.77,15.77,71758000\nAMZN,2014-10-10,15.7,15.89,15.57,15.57,15.57,73638000\nAMZN,2014-10-13,15.49,15.66,15.17,15.32,15.32,87278000\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nCMCSA,2014-10-03,26.44,27.02,26.44,26.83,22.11,29002800\nCMCSA,2014-10-06,26.87,26.95,26.62,26.7,22.0,16436600\nCMCSA,2014-10-07,26.59,26.76,26.32,26.61,21.93,24809000\nCMCSA,2014-10-08,26.7,27.61,26.57,27.39,22.57,45371600\nCMCSA,2014-10-09,27.39,27.39,26.64,26.66,21.97,37937000\nCMCSA,2014-10-10,26.71,26.93,26.3,26.31,21.68,55154800\nCMCSA,2014-10-13,26.17,26.51,25.79,25.82,21.28,44243400\nMO,2014-08-18,42.3,42.59,42.3,42.5,23.81,3987100\nMO,2014-08-19,42.6,42.71,42.3,42.7,23.92,4320700\nMO,2014-08-20,42.71,42.72,42.32,42.46,23.79,4538600\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nMO,2014-09-19,44.95,45.1,44.82,44.99,25.51,8048800\nMO,2014-09-22,45.03,45.45,44.97,45.35,25.71,7470000\nMO,2014-09-23,45.27,45.44,44.82,44.82,25.41,6335500\nMO,2014-09-24,44.79,45.73,44.79,45.7,25.91,7610600\nMO,2014-09-25,45.54,45.6,45.07,45.11,25.57,5678100\nMO,2014-09-26,45.42,45.97,45.36,45.81,25.97,7870300\nMO,2014-09-29,45.63,46.09,45.47,46.04,26.1,7477200\nMO,2014-09-30,46.12,46.2,45.87,45.94,26.04,6343900\nMO,2014-10-01,45.98,46.13,45.68,45.77,25.95,7517300\nMO,2014-10-02,45.76,45.82,45.19,45.47,25.78,8062900\nMO,2014-10-03,45.68,46.24,45.57,46.19,26.19,7187900\nMO,2014-10-06,46.39,46.6,46.06,46.51,26.37,6741400\nMO,2014-10-07,46.44,46.54,46.01,46.05,26.11,6144600\nMO,2014-10-08,46.08,46.81,45.91,46.8,26.53,6551200\nMO,2014-10-09,46.69,47.1,46.2,46.37,26.29,7887200\nMO,2014-10-10,46.7,47.41,46.67,46.72,26.49,9347400\nMO,2014-10-13,46.56,46.93,46.05,46.05,26.11,8658100\nCHTR,2014-08-18,155.99,158.03,155.22,157.41,157.41,1120300\nCHTR,2014-08-19,157.52,158.21,155.6,156.15,156.15,555400\nCHTR,2014-08-20,155.51,158.08,154.81,155.77,155.77,523000\nCHTR,2014-08-21,156.24,156.83,155.47,156.75,156.75,413800\nCHTR,2014-08-22,157.03,159.2,155.01,155.43,155.43,315700\nCHTR,2014-08-25,155.8,156.17,154.47,155.06,155.06,299700\nCHTR,2014-08-26,155.5,155.58,154.54,155.27,155.27,369200\nCHTR,2014-08-27,155.11,158.05,155.09,156.83,156.83,698900\nCHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500\nCHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800\nCHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000\nCHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200\nCHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300\nCHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200\nCHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500\nCHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700\nCHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900\nCHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800\nCHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700\nCHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500\nCHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600\nCHTR,2014-09-17,162.01,162.88,160.33,162.19,162.19,697200\nCHTR,2014-09-18,162.46,162.49,161.21,162.09,162.09,711100\nCHTR,2014-09-19,162.97,162.97,160.87,162.42,162.42,1916400\nCHTR,2014-09-22,161.73,162.28,159.92,161.15,161.15,1629600\nCHTR,2014-09-23,160.85,161.24,156.29,156.37,156.37,847800\nCHTR,2014-09-24,156.13,156.71,153.39,155.16,155.16,1323300\nCHTR,2014-09-25,155.2,155.47,154.25,154.53,154.53,1006200\nCHTR,2014-09-26,154.4,157.0,153.69,156.84,156.84,910300\nCHTR,2014-09-29,155.52,156.57,154.96,155.58,155.58,1220500\nCHTR,2014-09-30,155.35,157.53,150.48,151.37,151.37,2024300\nCHTR,2014-10-01,151.0,151.0,147.53,148.32,148.32,1244600\nCHTR,2014-10-02,148.52,149.27,146.66,148.85,148.85,1760400\nCHTR,2014-10-03,150.14,153.69,149.67,152.67,152.67,1161200\nCHTR,2014-10-06,153.38,153.96,152.63,153.53,153.53,820300\nCHTR,2014-10-07,152.25,153.07,151.49,151.66,151.66,699000\nCHTR,2014-10-08,151.78,154.65,151.14,154.25,154.25,969700\nCHTR,2014-10-09,154.21,154.21,150.88,151.35,151.35,504200\nCHTR,2014-10-10,150.53,151.9,147.8,148.12,148.12,809000\nCHTR,2014-10-13,147.64,149.26,144.37,144.65,144.65,961000\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nHD,2014-09-30,93.03,93.21,91.4,91.74,74.06,6773000\nHD,2014-10-01,92.14,92.34,90.92,91.02,73.48,5970700\nHD,2014-10-02,91.31,92.46,91.07,92.24,74.47,5991200\nHD,2014-10-03,92.52,93.68,92.34,93.54,75.52,6200100\nHD,2014-10-06,93.72,94.25,93.06,93.26,75.29,4951700\nHD,2014-10-07,93.04,93.56,92.44,92.47,74.65,5030300\nHD,2014-10-08,92.57,94.16,92.24,94.09,75.96,6618900\nHD,2014-10-09,93.91,94.79,93.02,93.07,75.14,6674700\nHD,2014-10-10,93.23,93.86,92.54,92.55,74.72,6349800\nHD,2014-10-13,92.88,92.94,90.43,90.6,73.14,7372200\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nMSFT,2014-09-24,46.63,47.11,46.34,47.08,40.47,26582700\nMSFT,2014-09-25,46.88,47.09,46.03,46.04,39.58,33077400\nMSFT,2014-09-26,45.93,46.62,45.76,46.41,39.9,27078800\nMSFT,2014-09-29,45.98,46.56,45.76,46.44,39.92,26091000\nMSFT,2014-09-30,46.37,46.48,46.01,46.36,39.86,33033100\nMSFT,2014-10-01,46.27,46.53,45.85,45.9,39.46,38088400\nMSFT,2014-10-02,45.83,46.1,45.64,45.76,39.34,25119400\nMSFT,2014-10-03,45.98,46.3,45.61,46.09,39.62,32453200\nMSFT,2014-10-06,46.12,46.3,45.92,46.09,39.62,20604000\nMSFT,2014-10-07,45.86,45.93,45.42,45.53,39.14,25723700\nMSFT,2014-10-08,45.48,46.89,45.34,46.78,40.22,33031000\nMSFT,2014-10-09,46.5,46.8,45.74,45.85,39.42,34422800\nMSFT,2014-10-10,45.6,46.12,43.95,44.03,37.85,51978100\nMSFT,2014-10-13,43.82,44.56,43.49,43.65,37.53,37100200\nPM,2014-08-18,84.71,85.1,84.63,84.99,52.27,3080800\nPM,2014-08-19,85.1,85.47,84.63,85.38,52.51,2272800\nPM,2014-08-20,85.21,85.37,84.6,85.09,52.33,2441400\nPM,2014-08-21,85.23,85.69,85.12,85.15,52.37,2183800\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nPM,2014-09-29,82.61,82.95,82.55,82.66,51.43,4656000\nPM,2014-09-30,82.89,83.52,82.28,83.4,51.89,9732000\nPM,2014-10-01,83.25,83.88,83.21,83.47,51.94,5786400\nPM,2014-10-02,83.6,84.26,83.18,84.21,52.4,5509800\nPM,2014-10-03,84.35,84.85,84.24,84.51,52.58,4301800\nPM,2014-10-06,84.84,84.85,84.07,84.57,52.62,2674400\nPM,2014-10-07,84.42,84.79,83.94,83.98,52.25,4504400\nPM,2014-10-08,83.94,85.13,83.68,85.06,52.93,5334600\nPM,2014-10-09,85.18,85.99,83.86,83.92,52.22,6376400\nPM,2014-10-10,84.38,85.25,84.28,84.28,52.44,5282100\nPM,2014-10-13,84.6,85.29,83.97,84.07,52.31,4399800\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nXOM,2014-09-30,94.11,94.81,93.62,94.05,62.46,15576500\nXOM,2014-10-01,94.11,94.54,92.72,92.86,61.67,14028600\nXOM,2014-10-02,92.39,93.9,92.06,93.3,61.96,13756500\nXOM,2014-10-03,93.6,94.11,92.58,93.92,62.37,11563000\nXOM,2014-10-06,94.01,95.33,93.91,94.52,62.77,10595400\nXOM,2014-10-07,94.27,95.19,93.33,93.37,62.0,10787900\nXOM,2014-10-08,93.42,94.83,92.42,94.61,62.83,15583700\nXOM,2014-10-09,94.05,94.49,91.63,91.82,60.97,17915600\nXOM,2014-10-10,92.44,93.27,90.9,91.6,60.83,18173100\nXOM,2014-10-13,91.32,92.53,90.76,90.84,60.32,14451100\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nLMT,2014-09-23,178.53,178.98,175.92,176.34,137.32,1451100\nLMT,2014-09-24,176.28,178.5,176.28,178.39,138.92,959400\nLMT,2014-09-25,178.1,178.74,176.26,177.44,138.18,1739100\nLMT,2014-09-26,177.54,182.27,177.54,181.58,141.4,1877700\nLMT,2014-09-29,181.8,182.79,180.11,181.36,141.23,1579900\nLMT,2014-09-30,182.6,184.09,182.13,182.78,142.34,1981200\nLMT,2014-10-01,181.15,181.15,177.08,177.89,138.53,1901400\nLMT,2014-10-02,177.66,178.3,175.79,176.35,137.33,1468900\nLMT,2014-10-03,177.67,179.34,176.92,178.34,138.88,2463700\nLMT,2014-10-06,179.62,179.7,176.67,176.92,137.77,1486300\nLMT,2014-10-07,176.4,176.56,173.0,173.02,134.74,1182700\nLMT,2014-10-08,173.27,176.55,171.83,176.35,137.33,1677600\nLMT,2014-10-09,176.32,176.56,173.55,174.55,135.93,1581500\nLMT,2014-10-10,174.68,176.78,173.7,174.47,135.87,1668600\nLMT,2014-10-13,173.97,176.45,172.78,172.88,134.63,1473800\nTSM,2014-08-18,20.43,20.49,20.34,20.47,15.71,4432100\nTSM,2014-08-19,20.64,20.81,20.64,20.74,15.91,7677200\nTSM,2014-08-20,20.74,20.9,20.72,20.84,15.99,10026700\nTSM,2014-08-21,20.72,20.79,20.59,20.62,15.82,10642500\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\nTSM,2014-09-19,20.88,20.95,20.5,20.52,15.74,8952700\nTSM,2014-09-22,20.43,20.45,20.2,20.36,15.62,12063100\nTSM,2014-09-23,20.29,20.48,20.28,20.34,15.61,9091000\nTSM,2014-09-24,20.5,20.64,20.45,20.59,15.8,9684500\nTSM,2014-09-25,20.33,20.37,20.06,20.11,15.43,12835200\nTSM,2014-09-26,20.08,20.2,20.07,20.14,15.45,11396400\nTSM,2014-09-29,19.93,20.03,19.75,19.95,15.31,12150400\nTSM,2014-09-30,19.9,20.19,19.81,20.18,15.48,15357400\nTSM,2014-10-01,20.18,20.23,19.99,20.1,15.42,16100700\nTSM,2014-10-02,20.1,20.41,19.93,20.29,15.57,22937000\nTSM,2014-10-03,20.61,20.9,20.53,20.83,15.98,19548800\nTSM,2014-10-06,20.9,20.91,20.7,20.82,15.97,19804800\nTSM,2014-10-07,20.69,20.74,20.36,20.38,15.64,9473500\nTSM,2014-10-08,20.17,20.66,20.12,20.6,15.81,12264600\nTSM,2014-10-09,20.77,20.78,20.41,20.47,15.71,10846800\nTSM,2014-10-10,20.18,20.22,19.39,19.44,14.92,28668600\nTSM,2014-10-13,19.81,20.11,19.62,19.67,15.09,14696600\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nPPL,2014-09-19,31.02,31.4,30.95,31.33,20.28,7352695\nPPL,2014-09-22,31.24,31.25,30.88,31.03,20.09,3056259\nPPL,2014-09-23,31.02,31.09,30.84,30.84,19.96,3103500\nPPL,2014-09-24,30.88,30.9,30.37,30.53,19.76,4657934\nPPL,2014-09-25,30.54,30.78,30.5,30.57,19.79,4238029\nPPL,2014-09-26,30.62,30.65,30.19,30.48,19.73,3036075\nPPL,2014-09-29,30.36,30.75,30.3,30.68,19.86,3357097\nPPL,2014-09-30,30.75,31.05,30.49,30.59,19.8,4403049\nPPL,2014-10-01,30.69,31.16,30.65,30.83,19.95,5321129\nPPL,2014-10-02,30.82,31.06,30.75,30.88,19.98,3310608\nPPL,2014-10-03,30.98,31.28,30.67,31.18,20.18,2682736\nPPL,2014-10-06,31.2,31.32,30.98,31.17,20.18,1751557\nPPL,2014-10-07,31.13,31.7,31.07,31.28,20.24,3972085\nPPL,2014-10-08,31.34,31.95,31.3,31.92,20.66,4007945\nPPL,2014-10-09,31.88,32.12,31.39,31.39,20.32,5179193\nPPL,2014-10-10,31.46,31.96,31.37,31.46,20.36,4859029\nPPL,2014-10-13,31.54,31.81,31.33,31.33,20.28,4761971\nAMGN,2014-08-18,133.35,133.98,132.37,133.22,102.81,3156700\nAMGN,2014-08-19,133.36,133.69,131.8,133.02,102.65,1878900\nAMGN,2014-08-20,131.97,133.27,131.85,132.68,102.39,1748900\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nAMGN,2014-09-11,138.53,139.93,137.35,138.96,107.24,3620000\nAMGN,2014-09-12,138.51,138.99,136.82,137.89,106.41,2329700\nAMGN,2014-09-15,137.57,138.06,136.89,137.97,106.47,2174500\nAMGN,2014-09-16,137.32,139.55,136.95,139.33,107.52,2398900\nAMGN,2014-09-17,140.0,141.57,138.62,140.71,108.59,3940900\nAMGN,2014-09-18,140.9,142.16,139.95,142.02,109.6,2160400\nAMGN,2014-09-19,142.99,144.46,142.29,144.01,111.13,6703300\nAMGN,2014-09-22,143.29,144.02,141.09,142.18,109.72,3082800\nAMGN,2014-09-23,141.84,142.4,140.57,140.68,108.56,2320900\nAMGN,2014-09-24,140.75,142.48,140.02,142.24,109.77,3227600\nAMGN,2014-09-25,142.08,143.03,139.4,139.85,107.92,2676400\nAMGN,2014-09-26,140.01,141.19,138.93,141.06,108.86,2296200\nAMGN,2014-09-29,139.96,141.5,139.33,140.07,108.09,2218700\nAMGN,2014-09-30,140.31,141.58,139.02,140.46,108.39,2646800\nAMGN,2014-10-01,140.39,140.78,138.18,138.82,107.13,3752200\nAMGN,2014-10-02,138.98,139.77,136.32,137.2,105.88,3060900\nAMGN,2014-10-03,138.07,139.71,137.9,139.15,107.38,3429000\nAMGN,2014-10-06,138.07,140.55,136.98,137.61,106.19,3190200\nAMGN,2014-10-07,137.14,137.54,135.98,136.03,104.97,2679500\nAMGN,2014-10-08,135.61,140.38,135.42,140.07,108.09,3621000\nAMGN,2014-10-09,139.57,140.19,137.02,137.58,106.17,2750500\nAMGN,2014-10-10,136.78,140.74,136.78,137.39,106.02,5750400\nAMGN,2014-10-13,137.05,137.81,133.52,133.56,103.07,6866700\nCVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000\nCVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nCVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800\nCVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600\nCVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800\nCVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600\nCVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600\nCVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600\nCVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200\nCVX,2014-09-17,125.13,125.49,124.45,124.72,84.11,4583500\nCVX,2014-09-18,124.85,125.04,123.85,124.14,83.72,4683200\nCVX,2014-09-19,124.94,125.7,124.65,124.8,84.17,10090000\nCVX,2014-09-22,124.6,124.92,123.47,123.49,83.28,5850500\nCVX,2014-09-23,123.53,123.98,122.86,123.06,82.99,5620700\nCVX,2014-09-24,123.07,123.07,120.85,122.4,82.55,8005900\nCVX,2014-09-25,122.2,122.61,120.68,120.68,81.39,6466300\nCVX,2014-09-26,120.55,122.04,120.02,121.47,81.92,5500500\nCVX,2014-09-29,120.72,120.74,119.14,120.55,81.3,6791500\nCVX,2014-09-30,120.51,120.51,118.66,119.32,80.47,8385700\nCVX,2014-10-01,118.8,119.35,117.38,117.65,79.34,8027900\nCVX,2014-10-02,117.39,117.9,116.13,117.11,78.98,8171200\nCVX,2014-10-03,118.16,118.16,116.4,117.71,79.38,6298300\nCVX,2014-10-06,117.91,119.05,117.28,118.09,79.64,5409500\nCVX,2014-10-07,117.47,118.43,116.0,116.02,78.25,7303800\nCVX,2014-10-08,115.83,118.25,115.15,117.95,79.55,9517400\nCVX,2014-10-09,117.02,117.08,114.24,114.51,77.23,11489200\nCVX,2014-10-10,114.7,115.73,112.88,113.89,76.81,9253100\nCVX,2014-10-13,113.55,114.59,111.85,112.03,75.55,7799100\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nNGG,2014-10-03,77.31,77.62,77.11,77.53,48.5,601446\nNGG,2014-10-06,77.12,77.63,76.8,77.5,48.48,401025\nNGG,2014-10-07,77.18,77.71,76.74,76.79,48.04,438581\nNGG,2014-10-08,77.23,78.19,76.99,78.11,48.86,337271\nNGG,2014-10-09,77.72,77.95,76.47,76.56,47.89,469725\nNGG,2014-10-10,76.83,76.9,76.29,76.43,47.81,531921\nNGG,2014-10-13,76.69,77.18,76.04,76.16,47.64,516532\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-08-06. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-10,53.14,54.08,52.29,53.97,36.09,8414700\nABBV,2014-06-11,53.85,54.7,53.75,54.23,36.27,5386800\nABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600\nABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000\nABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400\nABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nV,2014-06-10,53.25,53.7,53.19,53.56,50.13,6835600\nV,2014-06-11,53.25,53.48,53.03,53.17,49.76,6758000\nV,2014-06-12,53.1,53.29,52.81,52.94,49.55,6218000\nV,2014-06-13,52.97,53.02,52.71,52.82,49.44,7085200\nV,2014-06-16,52.72,52.75,52.49,52.56,49.19,7899200\nV,2014-06-17,52.53,52.98,52.47,52.7,49.33,5722400\nV,2014-06-18,52.61,52.81,52.26,52.81,49.43,10326000\nV,2014-06-19,52.87,53.04,52.01,52.58,49.21,15331200\nV,2014-06-20,52.88,53.03,52.28,52.37,49.02,18358800\nV,2014-06-23,52.25,52.45,52.04,52.37,49.01,14765200\nV,2014-06-24,52.32,52.65,51.85,51.95,48.62,13089600\nV,2014-06-25,51.83,52.62,51.83,52.26,48.92,8244800\nV,2014-06-26,52.46,52.47,51.89,52.24,48.89,8580400\nV,2014-06-27,52.03,52.47,51.97,52.32,48.97,12961200\nV,2014-06-30,52.17,52.94,52.12,52.68,49.3,9961600\nV,2014-07-01,52.99,53.84,52.96,53.56,50.13,10993600\nV,2014-07-02,53.72,53.87,53.56,53.71,50.27,5768800\nV,2014-07-03,53.83,54.25,53.78,54.13,50.66,5571600\nV,2014-07-07,54.11,54.39,53.91,54.19,50.71,6612400\nV,2014-07-08,54.19,54.22,53.29,53.81,50.37,12149200\nV,2014-07-09,53.88,54.07,53.63,54.04,50.58,5177200\nV,2014-07-10,53.45,54.22,53.17,53.88,50.43,8536800\nV,2014-07-11,53.99,54.26,53.59,54.25,50.78,5696800\nV,2014-07-14,54.69,55.59,54.41,55.26,51.72,13716400\nV,2014-07-15,55.42,56.19,55.22,55.45,51.89,10900800\nV,2014-07-16,55.74,55.79,55.27,55.67,52.1,8853200\nV,2014-07-17,55.49,55.5,54.46,54.47,50.98,9806000\nV,2014-07-18,54.79,55.47,54.73,55.05,51.52,11068000\nV,2014-07-21,54.88,55.03,54.63,54.8,51.29,6168400\nV,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200\nV,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nSLB,2014-06-10,106.21,107.21,106.13,106.53,82.05,4148000\nSLB,2014-06-11,106.26,107.01,106.0,106.54,82.05,3199100\nSLB,2014-06-12,106.84,108.08,106.14,106.33,81.89,5847600\nSLB,2014-06-13,106.9,108.27,106.02,108.25,83.37,4749000\nSLB,2014-06-16,107.8,107.88,106.63,107.05,82.45,4126700\nSLB,2014-06-17,106.66,107.19,106.01,106.1,81.71,4321500\nSLB,2014-06-18,106.09,107.17,105.44,107.08,82.47,6129400\nSLB,2014-06-19,107.15,107.99,106.77,107.6,82.87,5892900\nSLB,2014-06-20,108.04,109.75,107.85,108.83,83.82,8860300\nSLB,2014-06-23,109.29,109.42,108.42,108.9,83.87,4284100\nSLB,2014-06-24,108.85,109.5,106.78,106.98,82.39,5762000\nSLB,2014-06-25,106.85,114.44,106.85,113.85,87.68,17541800\nSLB,2014-06-26,114.92,117.56,114.7,116.12,89.43,14230400\nSLB,2014-06-27,115.94,117.8,115.25,117.8,90.72,7830900\nSLB,2014-06-30,117.49,118.13,117.03,117.95,90.84,6529400\nSLB,2014-07-01,118.3,118.76,117.35,117.85,90.76,6644900\nSLB,2014-07-02,117.98,118.25,117.19,117.73,90.67,4321100\nSLB,2014-07-03,117.74,117.94,116.38,117.5,90.49,3574000\nSLB,2014-07-07,117.34,117.63,116.71,117.43,90.44,4887400\nSLB,2014-07-08,117.05,117.35,116.24,116.75,89.92,6460900\nSLB,2014-07-09,117.27,117.32,116.14,116.96,90.08,6769500\nSLB,2014-07-10,115.84,116.38,114.8,115.4,88.88,5112800\nSLB,2014-07-11,115.31,115.46,114.13,114.7,88.34,4831900\nSLB,2014-07-14,114.82,116.06,114.73,115.94,89.29,5160000\nSLB,2014-07-15,114.45,115.76,113.55,114.46,88.15,6472400\nSLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200\nSLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000\nSLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900\nSLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800\nSLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100\nSLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nWFC,2014-06-10,52.4,52.63,52.19,52.59,39.95,12331700\nWFC,2014-06-11,52.35,52.5,52.06,52.24,39.68,11735400\nWFC,2014-06-12,52.12,52.28,51.65,51.71,39.28,13420600\nWFC,2014-06-13,51.89,52.08,51.74,51.9,39.42,11111900\nWFC,2014-06-16,51.88,51.89,50.94,51.09,38.81,16310500\nWFC,2014-06-17,51.03,51.75,50.98,51.66,39.24,15470800\nWFC,2014-06-18,51.69,52.14,51.53,52.04,39.53,18077100\nWFC,2014-06-19,52.0,52.2,51.93,52.02,39.51,16335000\nWFC,2014-06-20,52.38,52.91,52.27,52.89,40.17,29836500\nWFC,2014-06-23,52.7,53.05,52.53,52.98,40.24,13122500\nWFC,2014-06-24,52.93,52.99,52.42,52.49,39.87,11226300\nWFC,2014-06-25,52.29,52.75,52.07,52.6,39.95,12815300\nWFC,2014-06-26,52.62,52.66,52.0,52.37,39.78,12545900\nWFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500\nWFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600\nWFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600\nWFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000\nWFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500\nWFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800\nWFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100\nWFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300\nWFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900\nWFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900\nWFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400\nWFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100\nWFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400\nWFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000\nWFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400\nWFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900\nWFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800\nWFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000\nWFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600\nWFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200\nWFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000\nWFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800\nWFC,2014-07-30,51.73,52.3,51.69,52.1,39.57,11439600\nWFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900\nWFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700\nWFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100\nWFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000\nORCL,2014-06-10,42.57,42.88,42.49,42.66,36.61,13457200\nORCL,2014-06-11,42.45,42.88,42.36,42.56,36.52,9622700\nORCL,2014-06-12,42.53,42.62,41.84,42.0,36.04,11060900\nORCL,2014-06-13,42.05,42.18,41.71,42.14,36.16,10324600\nORCL,2014-06-16,42.0,42.23,41.77,42.15,36.17,8150200\nORCL,2014-06-17,42.19,42.7,41.98,42.32,36.32,12792400\nORCL,2014-06-18,42.38,42.86,42.3,42.81,36.74,10307000\nORCL,2014-06-19,42.93,43.19,42.43,42.51,36.48,27255800\nORCL,2014-06-20,40.26,40.94,39.93,40.82,35.03,65103700\nORCL,2014-06-23,40.93,41.33,40.75,41.1,35.27,16956600\nORCL,2014-06-24,40.99,41.39,40.66,40.76,34.98,16459200\nORCL,2014-06-25,40.73,40.84,40.39,40.46,34.72,13889400\nORCL,2014-06-26,40.55,40.55,39.98,40.15,34.46,16642500\nORCL,2014-06-27,40.03,40.66,40.03,40.53,34.78,15320500\nORCL,2014-06-30,40.6,40.82,40.49,40.53,34.78,14098200\nORCL,2014-07-01,40.41,40.91,40.41,40.77,34.99,13147000\nORCL,2014-07-02,40.93,41.2,40.77,40.95,35.14,13400200\nORCL,2014-07-03,40.98,41.36,40.97,41.34,35.48,7863600\nORCL,2014-07-07,41.01,41.11,40.75,40.89,35.19,11959400\nORCL,2014-07-08,40.69,40.85,40.38,40.56,34.91,12350600\nORCL,2014-07-09,40.61,40.72,39.99,40.26,34.65,14711600\nORCL,2014-07-10,39.89,40.52,39.89,40.32,34.7,9566900\nORCL,2014-07-11,40.49,40.49,39.98,40.13,34.54,11942300\nORCL,2014-07-14,40.43,40.68,40.26,40.49,34.85,13586800\nORCL,2014-07-15,40.38,40.81,40.36,40.54,34.89,11813800\nORCL,2014-07-16,40.81,40.88,40.13,40.26,34.65,14722600\nORCL,2014-07-17,40.21,40.71,39.86,39.91,34.35,24447800\nORCL,2014-07-18,39.98,40.16,39.89,40.0,34.43,19123500\nORCL,2014-07-21,40.03,40.24,39.92,40.01,34.44,15864700\nORCL,2014-07-22,40.14,40.7,39.96,40.43,34.8,13728100\nORCL,2014-07-23,40.43,40.65,40.24,40.31,34.69,9191700\nORCL,2014-07-24,40.35,40.67,40.35,40.47,34.83,10797700\nORCL,2014-07-25,40.27,40.64,40.27,40.33,34.71,7483800\nORCL,2014-07-28,40.31,40.82,40.23,40.55,34.9,9658200\nORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400\nORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300\nORCL,2014-07-31,40.65,40.94,40.35,40.39,34.76,13689500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nUL,2014-06-10,44.81,45.04,44.79,44.97,32.77,611200\nUL,2014-06-11,45.06,45.06,44.86,44.92,32.73,777500\nUL,2014-06-12,45.4,45.43,45.2,45.25,32.97,904200\nUL,2014-06-13,45.24,45.33,45.05,45.15,32.9,611700\nUL,2014-06-16,45.12,45.28,45.04,45.18,32.92,456400\nUL,2014-06-17,45.24,45.44,45.23,45.34,33.04,757200\nUL,2014-06-18,45.36,45.53,45.19,45.52,33.17,607600\nUL,2014-06-19,45.72,45.94,45.61,45.66,33.27,537800\nUL,2014-06-20,45.65,45.78,45.58,45.62,33.24,560600\nUL,2014-06-23,45.8,45.8,45.53,45.71,33.31,959800\nUL,2014-06-24,45.72,45.86,45.6,45.61,33.23,895000\nUL,2014-06-25,45.17,45.33,45.03,45.1,32.86,904500\nUL,2014-06-26,45.0,45.1,44.62,45.05,32.83,504000\nUL,2014-06-27,44.93,44.96,44.82,44.96,32.76,510600\nUL,2014-06-30,45.26,45.4,45.18,45.31,33.02,607300\nUL,2014-07-01,45.31,45.65,45.25,45.63,33.25,886300\nUL,2014-07-02,45.51,45.73,45.49,45.72,33.32,1016300\nUL,2014-07-03,45.69,45.99,45.69,45.85,33.41,500500\nUL,2014-07-07,45.48,45.68,45.44,45.61,33.23,882500\nUL,2014-07-08,45.43,45.63,45.41,45.55,33.19,1284800\nUL,2014-07-09,45.15,45.35,45.09,45.26,32.98,1126600\nUL,2014-07-10,44.62,44.76,44.45,44.7,32.57,1511300\nUL,2014-07-11,44.62,44.93,44.6,44.89,32.71,852500\nUL,2014-07-14,45.21,45.28,45.11,45.2,32.94,902000\nUL,2014-07-15,45.03,45.08,44.76,44.86,32.69,1276700\nUL,2014-07-16,45.21,45.29,45.08,45.18,32.92,541200\nUL,2014-07-17,45.35,45.58,44.97,45.0,32.79,595600\nUL,2014-07-18,44.82,45.1,44.74,45.02,32.81,441400\nUL,2014-07-21,45.0,45.27,44.94,45.24,32.97,468600\nUL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900\nUL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900\nUL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nBRK-A,2014-06-10,191575.0,192420.0,191400.0,192306.0,192306.0,200\nBRK-A,2014-06-11,191938.0,192658.0,191796.0,192357.0,192357.0,100\nBRK-A,2014-06-12,192623.0,192720.0,190425.0,190950.0,190950.0,200\nBRK-A,2014-06-13,190950.0,191266.0,188575.0,189520.0,189520.0,1200\nBRK-A,2014-06-16,189000.0,189490.0,188721.0,189250.0,189250.0,300\nBRK-A,2014-06-17,189110.0,189545.0,188493.0,188990.0,188990.0,300\nBRK-A,2014-06-18,188990.0,190960.0,188220.0,190675.0,190675.0,500\nBRK-A,2014-06-19,191000.0,191042.0,189899.0,190491.0,190491.0,300\nBRK-A,2014-06-20,191721.0,191860.0,189789.0,190500.0,190500.0,400\nBRK-A,2014-06-23,190215.0,190461.0,189477.0,189900.0,189900.0,300\nBRK-A,2014-06-24,189889.0,191000.0,189624.0,190171.0,190171.0,300\nBRK-A,2014-06-25,190000.0,190983.0,189733.0,190660.0,190660.0,200\nBRK-A,2014-06-26,190849.0,190849.0,189232.0,190576.0,190576.0,300\nBRK-A,2014-06-27,190400.0,191059.0,190050.0,190559.0,190559.0,100\nBRK-A,2014-06-30,190200.0,190604.0,189799.0,189900.0,189900.0,100\nBRK-A,2014-07-01,190100.0,191405.0,190100.0,190500.0,190500.0,200\nBRK-A,2014-07-02,190800.0,191508.0,190333.0,191499.0,191499.0,200\nBRK-A,2014-07-03,191940.0,193649.0,190900.0,193600.0,193600.0,200\nBRK-A,2014-07-07,193333.0,193597.0,192333.0,193000.0,193000.0,200\nBRK-A,2014-07-08,192560.0,193555.0,192295.0,192400.0,192400.0,300\nBRK-A,2014-07-09,192617.0,193249.0,192502.0,193040.0,193040.0,200\nBRK-A,2014-07-10,191911.0,193015.0,191799.0,192500.0,192500.0,200\nBRK-A,2014-07-11,192220.0,193006.0,191945.0,192900.0,192900.0,100\nBRK-A,2014-07-14,193503.0,193860.0,193030.0,193380.0,193380.0,200\nBRK-A,2014-07-15,193480.0,193750.0,192000.0,192776.0,192776.0,200\nBRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100\nBRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200\nBRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200\nBRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100\nBRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200\nBRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nNVS,2014-06-10,80.88,81.12,80.65,81.12,58.42,2345944\nNVS,2014-06-11,80.62,80.65,80.15,80.21,57.76,1147025\nNVS,2014-06-12,80.04,80.22,79.88,80.01,57.62,959090\nNVS,2014-06-13,79.88,80.23,79.78,80.05,57.65,724954\nNVS,2014-06-16,80.77,81.05,80.7,80.99,58.33,1085198\nNVS,2014-06-17,80.46,80.64,80.26,80.52,57.99,932641\nNVS,2014-06-18,80.7,81.05,80.43,81.0,58.34,989780\nNVS,2014-06-19,81.32,81.5,81.18,81.41,58.63,818251\nNVS,2014-06-20,81.33,81.62,81.25,81.52,58.71,1098367\nNVS,2014-06-23,81.11,81.13,80.75,81.07,58.38,832871\nNVS,2014-06-24,81.43,81.44,81.07,81.12,58.42,978955\nNVS,2014-06-25,80.68,80.99,80.61,80.95,58.3,1404263\nNVS,2014-06-26,80.65,80.95,80.27,80.82,58.2,1315206\nNVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122\nNVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520\nNVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712\nNVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225\nNVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371\nNVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699\nNVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580\nNVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775\nNVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408\nNVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586\nNVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410\nNVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nREX,2014-06-10,24.98,25.15,24.61,24.99,24.99,186600\nREX,2014-06-11,24.91,25.07,24.41,24.88,24.88,184200\nREX,2014-06-12,24.99,25.13,24.67,25.02,25.02,225600\nREX,2014-06-13,25.15,25.87,24.78,25.6,25.6,504900\nREX,2014-06-16,25.6,26.09,25.45,25.52,25.52,386400\nREX,2014-06-17,25.44,26.06,25.38,25.83,25.83,367500\nREX,2014-06-18,25.74,26.13,25.38,25.88,25.88,585000\nREX,2014-06-19,25.92,26.09,25.34,25.7,25.7,267600\nREX,2014-06-20,25.73,26.96,25.18,26.46,26.46,654300\nREX,2014-06-23,26.46,26.48,25.32,25.49,25.49,393900\nREX,2014-06-24,25.35,25.54,24.54,24.6,24.6,397800\nREX,2014-06-25,24.44,24.67,24.19,24.5,24.5,255600\nREX,2014-06-26,24.5,24.69,23.89,24.2,24.2,195300\nREX,2014-06-27,24.07,24.37,23.52,23.77,23.77,637800\nREX,2014-06-30,23.62,24.55,23.61,24.44,24.44,421200\nREX,2014-07-01,24.45,25.53,24.45,25.44,25.44,439800\nREX,2014-07-02,25.5,25.95,24.66,24.81,24.81,597600\nREX,2014-07-03,24.91,25.87,24.77,25.74,25.74,204600\nREX,2014-07-07,25.83,26.57,25.42,26.01,26.01,572700\nREX,2014-07-08,25.91,26.12,25.34,25.76,25.76,434100\nREX,2014-07-09,25.92,26.58,25.79,26.3,26.3,407700\nREX,2014-07-10,25.77,26.22,25.36,26.17,26.17,576000\nREX,2014-07-11,26.01,26.53,25.96,26.08,26.08,222900\nREX,2014-07-14,26.43,27.95,26.42,27.88,27.88,689400\nREX,2014-07-15,28.12,28.8,27.69,27.91,27.91,434100\nREX,2014-07-16,27.94,28.44,27.51,28.28,28.28,334200\nREX,2014-07-17,28.05,28.22,27.33,27.43,27.43,333000\nREX,2014-07-18,27.42,28.37,27.42,28.19,28.19,418200\nREX,2014-07-21,28.65,29.11,28.2,28.79,28.79,644400\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nSPLP,2014-06-10,16.67,16.7,16.6,16.68,16.52,2400\nSPLP,2014-06-11,16.6,16.7,16.51,16.52,16.36,30800\nSPLP,2014-06-12,16.52,16.65,16.52,16.55,16.39,2700\nSPLP,2014-06-13,16.52,16.68,16.51,16.51,16.35,25600\nSPLP,2014-06-16,16.6,16.69,16.6,16.66,16.5,14400\nSPLP,2014-06-17,16.66,16.7,16.62,16.66,16.5,13400\nSPLP,2014-06-18,16.53,16.67,16.51,16.65,16.49,3200\nSPLP,2014-06-19,16.51,16.58,16.51,16.51,16.35,5000\nSPLP,2014-06-20,16.63,16.7,16.51,16.59,16.43,14000\nSPLP,2014-06-23,16.62,16.7,16.61,16.65,16.49,20100\nSPLP,2014-06-24,16.61,16.65,16.55,16.55,16.39,29700\nSPLP,2014-06-25,16.58,16.75,16.58,16.71,16.55,11900\nSPLP,2014-06-26,16.73,16.73,16.65,16.69,16.53,6200\nSPLP,2014-06-27,16.66,16.7,16.65,16.7,16.54,17300\nSPLP,2014-06-30,16.7,16.7,16.65,16.69,16.53,12200\nSPLP,2014-07-01,16.69,16.71,16.58,16.7,16.54,42800\nSPLP,2014-07-02,16.68,16.7,16.6,16.65,16.49,36800\nSPLP,2014-07-03,16.65,16.65,16.6,16.65,16.49,2600\nSPLP,2014-07-07,16.64,16.65,16.6,16.6,16.44,14600\nSPLP,2014-07-08,16.6,16.63,16.44,16.57,16.41,9500\nSPLP,2014-07-09,16.64,16.65,16.58,16.61,16.45,2900\nSPLP,2014-07-10,16.61,16.61,16.45,16.46,16.3,13300\nSPLP,2014-07-11,16.53,16.6,16.48,16.55,16.39,3000\nSPLP,2014-07-14,16.6,16.6,16.45,16.56,16.4,11400\nSPLP,2014-07-15,16.47,16.6,16.33,16.33,16.17,5900\nSPLP,2014-07-16,16.45,16.58,16.13,16.3,16.14,15600\nSPLP,2014-07-17,16.5,16.52,16.5,16.52,16.36,200\nSPLP,2014-07-18,16.44,16.63,16.43,16.6,16.44,6100\nSPLP,2014-07-21,16.51,16.54,16.5,16.54,16.38,3100\nSPLP,2014-07-22,16.59,16.64,16.44,16.59,16.43,4200\nSPLP,2014-07-23,16.59,16.63,16.5,16.52,16.36,5000\nSPLP,2014-07-24,16.54,16.63,16.54,16.54,16.38,3200\nSPLP,2014-07-25,16.34,16.56,16.34,16.45,16.29,6100\nSPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800\nSPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400\nSPLP,2014-07-30,16.6,16.64,16.43,16.62,16.46,2500\nSPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700\nSPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000\nSPLP,2014-08-04,16.49,16.49,16.49,16.49,16.33,100\nSPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700\nSRE,2014-06-10,50.38,50.46,50.03,50.08,28.02,1030200\nSRE,2014-06-11,49.99,50.02,49.34,49.6,27.75,2050600\nSRE,2014-06-12,49.58,49.95,49.16,49.87,27.9,1977200\nSRE,2014-06-13,49.88,50.56,49.64,50.56,28.28,2879000\nSRE,2014-06-16,50.55,51.14,50.37,50.83,28.44,2255800\nSRE,2014-06-17,50.6,50.76,50.35,50.71,28.37,1725600\nSRE,2014-06-18,50.71,52.1,50.7,52.06,29.13,2524200\nSRE,2014-06-19,52.06,52.62,51.82,52.33,29.27,2816000\nSRE,2014-06-20,52.53,52.55,51.95,51.98,29.08,2464000\nSRE,2014-06-23,52.09,52.22,51.67,51.84,29.0,1088800\nSRE,2014-06-24,51.9,52.24,51.78,52.08,29.13,1731000\nSRE,2014-06-25,52.0,52.49,51.97,52.36,29.29,1279400\nSRE,2014-06-26,52.26,52.35,52.02,52.26,29.24,1294600\nSRE,2014-06-27,51.75,52.18,51.39,52.01,29.47,2065400\nSRE,2014-06-30,51.87,52.4,51.76,52.35,29.66,2091600\nSRE,2014-07-01,52.26,52.3,51.72,51.75,29.32,1568400\nSRE,2014-07-02,51.65,51.67,50.88,51.08,28.94,1695400\nSRE,2014-07-03,50.92,50.93,50.22,50.37,28.54,1550000\nSRE,2014-07-07,50.51,50.79,50.29,50.73,28.74,2519400\nSRE,2014-07-08,50.65,51.19,50.65,50.99,28.89,2234800\nSRE,2014-07-09,50.98,51.26,50.51,51.12,28.96,2270400\nSRE,2014-07-10,50.96,51.4,50.96,51.22,29.02,1181600\nSRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600\nSRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200\nSRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nAEP,2014-06-10,53.48,53.79,53.27,53.46,38.23,2508500\nAEP,2014-06-11,53.4,53.48,52.5,52.53,37.56,2741500\nAEP,2014-06-12,52.46,52.76,51.6,52.59,37.61,2368900\nAEP,2014-06-13,52.52,52.94,52.17,52.78,37.74,1610100\nAEP,2014-06-16,52.74,53.71,52.72,53.09,37.96,2415300\nAEP,2014-06-17,52.82,52.99,52.29,52.81,37.76,1821300\nAEP,2014-06-18,52.92,54.14,52.85,54.12,38.7,3582800\nAEP,2014-06-19,54.26,54.99,54.15,54.9,39.26,3078400\nAEP,2014-06-20,54.9,54.95,54.44,54.48,38.96,2506500\nAEP,2014-06-23,54.53,54.57,54.07,54.45,38.94,1794000\nAEP,2014-06-24,54.25,54.82,54.25,54.65,39.08,1959900\nAEP,2014-06-25,54.54,55.24,54.45,55.12,39.42,2183700\nAEP,2014-06-26,55.13,55.13,54.83,55.0,39.33,2534800\nAEP,2014-06-27,54.98,55.41,54.75,55.33,39.57,2644400\nAEP,2014-06-30,55.43,55.94,55.16,55.77,39.88,2343200\nAEP,2014-07-01,55.83,55.91,55.19,55.21,39.48,1807000\nAEP,2014-07-02,55.11,55.19,53.74,54.17,38.74,2731400\nAEP,2014-07-03,53.81,53.84,53.19,53.76,38.44,2020600\nAEP,2014-07-07,53.54,54.11,53.54,53.77,38.45,2562900\nAEP,2014-07-08,53.84,54.59,53.84,54.55,39.01,3120500\nAEP,2014-07-09,54.79,54.94,54.3,54.71,39.12,2651900\nAEP,2014-07-10,54.5,54.89,54.5,54.8,39.19,2153200\nAEP,2014-07-11,54.75,54.95,54.13,54.31,38.84,1986400\nAEP,2014-07-14,54.39,54.56,53.53,53.6,38.33,3134200\nAEP,2014-07-15,53.58,54.19,53.58,53.93,38.56,2701200\nAEP,2014-07-16,54.04,54.27,53.75,54.21,38.76,2044700\nAEP,2014-07-17,54.16,54.26,53.48,53.48,38.24,2043000\nAEP,2014-07-18,53.73,54.45,53.54,54.39,38.89,1936200\nAEP,2014-07-21,54.32,54.36,53.61,54.04,38.64,2035900\nAEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800\nAEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400\nAEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700\nAEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600\nAEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900\nAEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600\nAEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nGE,2014-06-10,163.99,164.9,163.57,164.59,138.67,3637415\nGE,2014-06-11,164.05,164.29,162.49,163.03,137.35,4116955\nGE,2014-06-12,162.73,163.09,161.47,161.89,136.39,4286915\nGE,2014-06-13,161.41,162.55,161.41,162.37,136.8,3185969\nGE,2014-06-16,161.83,161.95,160.63,161.05,135.68,4443204\nGE,2014-06-17,160.87,162.01,160.21,161.35,135.94,3546856\nGE,2014-06-18,161.41,161.77,160.27,161.47,136.04,4369298\nGE,2014-06-19,160.09,162.01,160.09,161.71,137.36,5263214\nGE,2014-06-20,162.25,162.37,161.35,161.95,137.57,8286233\nGE,2014-06-23,162.43,162.49,159.73,160.21,136.09,5203130\nGE,2014-06-24,160.09,161.41,159.19,159.61,135.58,4399539\nGE,2014-06-25,158.95,159.19,158.17,158.65,134.76,4373278\nGE,2014-06-26,158.89,158.89,157.33,157.87,134.1,3856668\nGE,2014-06-27,157.87,158.71,157.51,158.71,134.81,5854395\nGE,2014-06-30,158.77,158.83,157.45,157.81,134.05,4939463\nGE,2014-07-01,157.75,159.13,157.69,158.53,134.66,4673581\nGE,2014-07-02,158.23,160.03,158.17,159.79,135.73,3544441\nGE,2014-07-03,160.99,161.47,160.81,161.29,137.01,3416180\nGE,2014-07-07,160.93,161.17,160.21,160.63,136.45,4207047\nGE,2014-07-08,159.85,160.03,158.23,158.35,134.51,4846956\nGE,2014-07-09,158.71,158.71,157.69,158.05,134.25,6298248\nGE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207\nGE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857\nGE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846\nGE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037\nGE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196\nGE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018\nGE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262\nGE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390\nGE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047\nGE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nCSCO,2014-06-10,24.73,25.1,24.6,25.0,18.45,36582000\nCSCO,2014-06-11,24.85,25.17,24.79,25.04,18.48,36170300\nCSCO,2014-06-12,24.95,25.01,24.62,24.66,18.2,26900400\nCSCO,2014-06-13,24.67,24.78,24.6,24.7,18.22,20947600\nCSCO,2014-06-16,24.52,24.73,24.45,24.53,18.1,19251300\nCSCO,2014-06-17,24.49,24.62,24.41,24.5,18.08,17972800\nCSCO,2014-06-18,24.7,24.75,24.46,24.63,18.17,24723700\nCSCO,2014-06-19,24.62,24.71,24.45,24.71,18.23,20646800\nCSCO,2014-06-20,24.63,24.9,24.61,24.83,18.32,39707300\nCSCO,2014-06-23,24.81,24.9,24.65,24.7,18.22,18751100\nCSCO,2014-06-24,24.62,24.74,24.52,24.53,18.1,24302000\nCSCO,2014-06-25,24.55,24.78,24.41,24.72,18.24,22579500\nCSCO,2014-06-26,24.66,24.81,24.48,24.65,18.19,19134400\nCSCO,2014-06-27,24.6,24.78,24.48,24.7,18.22,34999300\nCSCO,2014-06-30,24.67,24.9,24.62,24.85,18.34,23992100\nCSCO,2014-07-01,24.99,25.11,24.77,25.08,18.51,34613200\nCSCO,2014-07-02,24.97,25.14,24.87,25.03,18.61,30197200\nCSCO,2014-07-03,25.15,25.25,25.13,25.19,18.73,19598800\nCSCO,2014-07-07,25.0,25.25,24.97,25.23,18.76,21293500\nCSCO,2014-07-08,25.21,25.31,25.06,25.07,18.64,34622900\nCSCO,2014-07-09,25.22,25.5,25.14,25.44,18.91,35610300\nCSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nPFE,2014-06-10,27.84,27.99,27.75,27.99,19.39,19195764\nPFE,2014-06-11,27.95,28.04,27.87,27.92,19.34,19755649\nPFE,2014-06-12,27.87,28.07,27.85,27.94,19.35,25420477\nPFE,2014-06-13,27.95,28.08,27.86,28.02,19.41,20662932\nPFE,2014-06-16,27.99,28.19,27.82,28.09,19.46,26380039\nPFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704\nPFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463\nPFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527\nPFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362\nPFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679\nPFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221\nPFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972\nPFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nBCH,2014-06-10,26.12,26.67,25.81,25.97,17.43,263545\nBCH,2014-06-11,25.93,25.93,25.71,25.79,17.31,50199\nBCH,2014-06-12,25.87,25.94,25.76,25.87,17.36,95064\nBCH,2014-06-13,25.87,25.87,25.48,25.65,17.22,95378\nBCH,2014-06-16,25.52,25.76,25.43,25.72,17.27,69651\nBCH,2014-06-17,25.71,25.71,25.31,25.37,17.03,75926\nBCH,2014-06-18,25.44,25.68,25.33,25.64,17.21,76867\nBCH,2014-06-19,25.64,25.72,25.46,25.55,17.15,143695\nBCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809\nBCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728\nBCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578\nBCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886\nBCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455\nBCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280\nBCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965\nBCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535\nBCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920\nBCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063\nBCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912\nBCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455\nBCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nDUK,2014-06-10,70.7,71.04,70.42,70.51,47.28,2362500\nDUK,2014-06-11,70.39,70.59,69.59,69.63,46.69,3554400\nDUK,2014-06-12,69.62,70.74,68.81,70.58,47.33,4287000\nDUK,2014-06-13,70.43,70.99,70.05,70.83,47.5,2599900\nDUK,2014-06-16,71.11,71.82,70.81,71.12,47.69,2666000\nDUK,2014-06-17,70.84,70.89,70.25,70.71,47.42,2325700\nDUK,2014-06-18,70.68,72.43,70.58,72.41,48.56,3447500\nDUK,2014-06-19,72.48,73.4,71.36,73.23,49.11,4881800\nDUK,2014-06-20,73.27,73.32,72.22,72.32,48.5,4002400\nDUK,2014-06-23,72.39,72.51,71.82,72.35,48.52,2527700\nDUK,2014-06-24,72.39,72.57,72.19,72.36,48.52,2350700\nDUK,2014-06-25,72.22,73.11,72.12,73.04,48.98,2983300\nDUK,2014-06-26,72.9,73.21,72.75,73.17,49.07,2259000\nDUK,2014-06-27,72.89,73.88,72.72,73.7,49.42,2173700\nDUK,2014-06-30,73.77,74.39,73.54,74.19,49.75,2854400\nDUK,2014-07-01,74.2,74.24,73.51,73.63,49.37,1998700\nDUK,2014-07-02,73.5,73.55,71.88,72.22,48.43,4515700\nDUK,2014-07-03,71.95,71.95,70.81,71.39,47.87,3496500\nDUK,2014-07-07,71.25,71.71,71.13,71.58,48.0,3140000\nDUK,2014-07-08,71.72,72.72,71.64,72.32,48.5,3182400\nDUK,2014-07-09,72.18,72.52,71.7,72.11,48.36,1993500\nDUK,2014-07-10,72.03,72.74,72.03,72.39,48.54,2001700\nDUK,2014-07-11,72.5,72.69,72.11,72.16,48.39,1863000\nDUK,2014-07-14,72.21,72.32,71.52,71.54,47.97,2358300\nDUK,2014-07-15,71.62,72.4,71.62,72.03,48.3,2253700\nDUK,2014-07-16,72.1,72.49,71.7,72.42,48.56,1894100\nDUK,2014-07-17,72.7,72.83,72.1,72.36,48.52,3007900\nDUK,2014-07-18,72.6,73.18,72.09,73.11,49.03,2604800\nDUK,2014-07-21,72.92,73.61,72.83,73.36,49.19,2043300\nDUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700\nDUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100\nDUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800\nDUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nMRK,2014-06-10,55.27,55.82,55.27,55.81,41.33,8031558\nMRK,2014-06-11,55.84,56.33,55.73,56.12,41.56,12258246\nMRK,2014-06-12,55.61,56.03,55.4,55.63,41.51,10022967\nMRK,2014-06-13,55.45,55.96,55.32,55.57,41.47,8801628\nMRK,2014-06-16,55.4,55.71,55.09,55.41,41.34,8102612\nMRK,2014-06-17,55.3,55.55,55.13,55.4,41.34,6567502\nMRK,2014-06-18,55.37,55.77,55.16,55.73,41.59,8213176\nMRK,2014-06-19,55.74,55.74,55.44,55.63,41.51,6300471\nMRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064\nMRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011\nMRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108\nMRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466\nMRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738\nMRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414\nMRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280\nMRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224\nMRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168\nMRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665\nMRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458\nMRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065\nMRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758\nMRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nTM,2014-06-10,113.68,114.12,113.38,113.87,105.91,348900\nTM,2014-06-11,114.06,114.47,113.78,114.06,106.09,207000\nTM,2014-06-12,114.78,115.29,114.11,114.26,106.27,292400\nTM,2014-06-13,114.12,114.36,114.0,114.24,106.25,185200\nTM,2014-06-16,114.27,114.66,113.9,114.48,106.48,225200\nTM,2014-06-17,115.13,115.24,114.51,114.71,106.69,222000\nTM,2014-06-18,114.84,116.22,114.64,116.05,107.94,360700\nTM,2014-06-19,117.5,118.07,117.03,117.75,109.52,660300\nTM,2014-06-20,118.21,118.42,117.72,118.22,109.95,513600\nTM,2014-06-23,117.1,117.29,116.7,117.22,109.02,233800\nTM,2014-06-24,117.26,117.39,116.5,116.55,108.4,219600\nTM,2014-06-25,116.91,117.52,116.63,117.47,109.26,208600\nTM,2014-06-26,118.0,118.0,117.29,117.65,109.42,195600\nTM,2014-06-27,118.71,118.94,118.47,118.84,110.53,353200\nTM,2014-06-30,119.75,119.88,119.44,119.66,111.29,505000\nTM,2014-07-01,121.43,122.28,121.35,122.26,113.71,501000\nTM,2014-07-02,122.34,122.35,121.63,121.88,113.36,223500\nTM,2014-07-03,121.35,121.9,121.05,121.73,113.22,195900\nTM,2014-07-07,121.25,121.8,120.86,121.16,112.69,328700\nTM,2014-07-08,120.94,120.94,119.63,120.3,111.89,343400\nTM,2014-07-09,119.8,120.29,119.0,120.04,111.65,292300\nTM,2014-07-10,117.48,118.39,116.61,118.05,109.8,466700\nTM,2014-07-11,118.41,118.8,118.12,118.52,110.23,347300\nTM,2014-07-14,119.37,119.49,118.89,119.0,110.68,166800\nTM,2014-07-15,119.0,119.09,118.33,118.71,110.41,187700\nTM,2014-07-16,119.4,119.52,119.11,119.15,110.82,181200\nTM,2014-07-17,119.2,119.48,118.2,118.38,110.1,244700\nTM,2014-07-18,118.84,118.99,118.35,118.9,110.59,208000\nTM,2014-07-21,118.69,119.0,118.03,118.66,110.36,143900\nTM,2014-07-22,118.72,119.42,118.72,119.18,110.85,117700\nTM,2014-07-23,119.39,119.65,119.05,119.43,111.08,171200\nTM,2014-07-24,119.61,119.99,119.37,119.38,111.03,152600\nTM,2014-07-25,119.92,120.0,119.32,119.63,111.27,140200\nTM,2014-07-28,119.96,120.76,119.75,120.58,112.15,172800\nTM,2014-07-29,120.59,121.46,120.5,120.58,112.15,399200\nTM,2014-07-30,120.52,120.52,119.54,120.04,111.65,293100\nTM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900\nTM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900\nTM,2014-08-04,117.93,118.33,117.62,118.12,109.86,131300\nTM,2014-08-05,119.01,119.82,118.51,119.03,110.71,360300\nDHR,2014-06-10,53.96,54.17,53.76,54.06,51.14,2077162\nDHR,2014-06-11,53.96,54.04,53.74,53.83,50.92,2909604\nDHR,2014-06-12,53.59,53.98,53.57,53.86,50.94,3980397\nDHR,2014-06-13,53.78,54.1,53.72,53.95,51.03,2570825\nDHR,2014-06-16,53.83,54.0,53.7,53.82,50.91,3545801\nDHR,2014-06-17,53.89,54.0,53.72,53.88,50.97,2430671\nDHR,2014-06-18,53.94,54.25,53.64,54.22,51.29,2748174\nDHR,2014-06-19,54.11,54.27,53.75,53.84,50.93,4901960\nDHR,2014-06-20,53.91,54.25,53.66,54.23,51.29,6808766\nDHR,2014-06-23,54.2,54.24,53.91,53.99,51.07,3049609\nDHR,2014-06-24,53.99,53.99,53.27,53.27,50.39,4149861\nDHR,2014-06-25,53.14,53.52,52.82,53.43,50.61,3099303\nDHR,2014-06-26,53.38,53.52,52.88,53.16,50.36,2958554\nDHR,2014-06-27,53.08,53.31,52.94,53.23,50.42,3758412\nDHR,2014-06-30,53.31,53.32,52.8,52.92,50.13,4594276\nDHR,2014-07-01,53.2,53.58,53.18,53.43,50.62,4050027\nDHR,2014-07-02,53.25,53.42,52.8,52.94,50.15,3811677\nDHR,2014-07-03,53.27,53.55,53.16,53.4,50.58,3074456\nDHR,2014-07-07,53.33,53.37,52.68,52.77,49.99,3866727\nDHR,2014-07-08,52.71,52.85,52.42,52.55,49.78,4230502\nDHR,2014-07-09,52.69,52.79,52.43,52.62,49.85,3483015\nDHR,2014-07-10,52.18,52.65,52.08,52.43,49.66,3360566\nDHR,2014-07-11,52.43,52.69,52.26,52.68,49.9,2761267\nDHR,2014-07-14,52.93,53.18,52.72,52.97,50.18,3601297\nDHR,2014-07-15,52.86,53.19,52.49,52.59,49.81,4172178\nDHR,2014-07-16,52.69,52.9,52.34,52.76,49.98,3877885\nDHR,2014-07-17,50.89,50.95,49.73,49.78,47.16,14890223\nDHR,2014-07-18,50.09,50.7,49.62,50.48,47.82,8607108\nDHR,2014-07-21,50.35,50.6,50.12,50.51,47.85,6087167\nDHR,2014-07-22,50.66,51.24,50.66,50.95,48.26,8009000\nDHR,2014-07-23,51.08,51.15,50.68,50.82,48.14,5403657\nDHR,2014-07-24,50.89,51.21,50.58,51.06,48.37,4926509\nDHR,2014-07-25,50.81,51.04,50.74,50.87,48.19,2927458\nDHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nBAC,2014-06-10,15.78,15.94,15.73,15.92,13.17,49852900\nBAC,2014-06-11,15.69,15.82,15.55,15.59,12.89,73729300\nBAC,2014-06-12,15.57,15.66,15.38,15.42,12.75,66173200\nBAC,2014-06-13,15.46,15.55,15.33,15.44,12.77,61588100\nBAC,2014-06-16,15.3,15.31,15.18,15.28,12.64,55425400\nBAC,2014-06-17,15.27,15.62,15.26,15.59,12.89,58011600\nBAC,2014-06-18,15.63,15.69,15.44,15.65,12.94,70220300\nBAC,2014-06-19,15.66,15.67,15.5,15.55,12.86,40953900\nBAC,2014-06-20,15.63,15.63,15.44,15.45,12.79,54765300\nBAC,2014-06-23,15.47,15.65,15.38,15.64,12.94,58492200\nBAC,2014-06-24,15.56,15.7,15.44,15.49,12.82,73262500\nBAC,2014-06-25,15.45,15.49,15.28,15.47,12.8,71766400\nBAC,2014-06-26,15.44,15.53,15.27,15.41,12.75,68519600\nBAC,2014-06-27,15.38,15.42,15.31,15.33,12.69,58149200\nBAC,2014-06-30,15.31,15.45,15.29,15.37,12.72,47274500\nBAC,2014-07-01,15.38,15.65,15.38,15.6,12.91,74193500\nBAC,2014-07-02,15.78,16.03,15.76,15.85,13.12,87685800\nBAC,2014-07-03,16.07,16.23,16.0,16.03,13.27,70582300\nBAC,2014-07-07,15.99,16.0,15.83,15.94,13.19,62437100\nBAC,2014-07-08,15.82,15.83,15.52,15.58,12.89,73343400\nBAC,2014-07-09,15.62,15.69,15.54,15.6,12.91,46415800\nBAC,2014-07-10,15.33,15.53,15.25,15.44,12.78,61458500\nBAC,2014-07-11,15.39,15.43,15.3,15.38,12.73,56849400\nBAC,2014-07-14,15.62,15.67,15.52,15.57,12.89,59181700\nBAC,2014-07-15,15.75,15.85,15.66,15.81,13.08,99946700\nBAC,2014-07-16,15.66,15.66,15.43,15.51,12.84,123711700\nBAC,2014-07-17,15.45,15.48,15.13,15.2,12.58,114839900\nBAC,2014-07-18,15.27,15.5,15.25,15.49,12.82,74859200\nBAC,2014-07-21,15.42,15.55,15.36,15.52,12.84,61802200\nBAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100\nBAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300\nBAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800\nBAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200\nBAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000\nBAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500\nBAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100\nBAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300\nBAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nMA,2014-06-10,76.74,77.56,76.57,77.36,72.84,3396100\nMA,2014-06-11,76.96,77.43,76.72,76.87,72.37,3427500\nMA,2014-06-12,76.98,77.14,75.46,75.72,71.29,3836400\nMA,2014-06-13,75.72,76.14,75.13,75.94,71.5,3194900\nMA,2014-06-16,75.6,75.78,74.9,75.11,70.72,5673600\nMA,2014-06-17,75.14,75.43,74.55,74.98,70.59,4163700\nMA,2014-06-18,74.95,75.21,74.4,75.12,70.73,3820800\nMA,2014-06-19,75.08,75.42,74.1,74.27,69.93,5501900\nMA,2014-06-20,74.53,75.01,73.48,73.81,69.49,9339300\nMA,2014-06-23,73.59,74.3,73.2,74.14,69.8,4899900\nMA,2014-06-24,74.09,74.79,72.55,72.7,68.45,5943800\nMA,2014-06-25,72.56,73.55,72.54,73.04,68.77,3813600\nMA,2014-06-26,73.26,73.28,72.56,72.77,68.51,4085000\nMA,2014-06-27,72.52,73.61,72.45,73.4,69.11,12447500\nMA,2014-06-30,73.24,73.88,73.06,73.47,69.17,4737000\nMA,2014-07-01,74.2,75.91,74.14,75.53,71.11,6330900\nMA,2014-07-02,74.86,76.39,74.86,76.2,71.74,3973700\nMA,2014-07-03,76.6,76.9,76.35,76.74,72.25,3213400\nMA,2014-07-07,76.44,76.64,75.94,76.18,71.83,3591100\nMA,2014-07-08,76.11,76.15,75.13,75.69,71.37,3903600\nMA,2014-07-09,75.87,76.67,75.6,76.63,72.25,3337000\nMA,2014-07-10,75.65,75.96,74.75,75.47,71.16,3318000\nMA,2014-07-11,75.54,75.85,75.26,75.83,71.5,2759000\nMA,2014-07-14,76.44,77.71,76.04,77.33,72.91,5585800\nMA,2014-07-15,77.99,79.22,77.86,78.32,73.85,7508400\nMA,2014-07-16,78.65,78.69,77.95,78.31,73.84,3623200\nMA,2014-07-17,77.31,77.87,76.25,76.39,72.03,5467000\nMA,2014-07-18,76.75,77.65,76.45,77.5,73.07,3485700\nMA,2014-07-21,77.11,77.44,76.59,77.35,72.93,3101300\nMA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200\nMA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800\nMA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600\nMA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200\nMA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100\nMA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200\nMA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200\nMA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700\nMA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500\nMA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000\nMA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000\nSO,2014-06-10,43.47,43.79,43.45,43.61,28.61,4161000\nSO,2014-06-11,43.58,43.61,43.09,43.09,28.27,3944100\nSO,2014-06-12,43.12,43.61,42.78,43.48,28.53,4648700\nSO,2014-06-13,43.45,43.71,43.24,43.53,28.56,2983800\nSO,2014-06-16,43.52,44.22,43.45,43.7,28.67,5251000\nSO,2014-06-17,43.55,43.72,43.33,43.43,28.49,5127800\nSO,2014-06-18,43.5,44.55,43.42,44.53,29.21,6044000\nSO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800\nSO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200\nSO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500\nSO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100\nSO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500\nSO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500\nSO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100\nSO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700\nSO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500\nSO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300\nSO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100\nSO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500\nSO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200\nSO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300\nSO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800\nSO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100\nSO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100\nSO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700\nSO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100\nSO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300\nSO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600\nSO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000\nSO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200\nSO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nSO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200\nSO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300\nSO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nBSAC,2014-06-10,26.09,26.3,25.88,26.23,16.74,390400\nBSAC,2014-06-11,26.13,26.2,25.91,26.06,16.64,660900\nBSAC,2014-06-12,26.14,26.35,26.03,26.27,16.77,347000\nBSAC,2014-06-13,26.27,26.4,26.18,26.29,16.78,424800\nBSAC,2014-06-16,26.36,26.36,26.1,26.26,16.76,342300\nBSAC,2014-06-17,26.12,26.26,25.97,26.0,16.6,641100\nBSAC,2014-06-18,25.99,26.48,25.9,26.44,16.88,318500\nBSAC,2014-06-19,26.5,26.79,26.38,26.78,17.1,362200\nBSAC,2014-06-20,26.69,26.7,26.25,26.32,16.8,306000\nBSAC,2014-06-23,26.3,26.53,26.17,26.49,16.91,382000\nBSAC,2014-06-24,26.51,26.72,26.37,26.71,17.05,472200\nBSAC,2014-06-25,26.66,27.01,26.54,26.85,17.14,222200\nBSAC,2014-06-26,26.88,26.88,26.53,26.68,17.03,278500\nBSAC,2014-06-27,26.7,26.82,26.65,26.67,17.03,835400\nBSAC,2014-06-30,26.65,26.65,26.35,26.45,16.89,1068300\nBSAC,2014-07-01,26.65,26.65,26.11,26.13,16.68,326000\nBSAC,2014-07-02,26.08,26.23,25.95,26.0,16.6,513600\nBSAC,2014-07-03,25.99,26.3,25.89,26.29,16.78,447900\nBSAC,2014-07-07,26.17,26.93,26.05,26.87,17.15,790800\nBSAC,2014-07-08,26.76,26.92,26.68,26.81,17.11,581700\nBSAC,2014-07-09,26.86,27.08,26.73,26.91,17.18,337800\nBSAC,2014-07-10,26.66,26.83,26.49,26.75,17.08,201700\nBSAC,2014-07-11,26.79,26.93,26.49,26.9,17.17,282200\nBSAC,2014-07-14,27.09,27.09,26.76,26.8,17.11,132700\nBSAC,2014-07-15,26.76,26.83,26.51,26.71,17.05,301200\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nTSM,2014-06-10,21.19,21.4,21.13,21.3,15.98,7595600\nTSM,2014-06-11,21.31,21.37,21.05,21.13,15.86,7507600\nTSM,2014-06-12,21.1,21.22,20.99,21.11,15.84,5641600\nTSM,2014-06-13,21.14,21.21,21.02,21.09,15.83,5705100\nTSM,2014-06-16,21.09,21.22,21.07,21.21,15.92,4543500\nTSM,2014-06-17,21.23,21.3,21.13,21.26,15.95,10287700\nTSM,2014-06-18,21.23,21.44,21.13,21.35,16.02,8455000\nTSM,2014-06-19,21.34,21.69,21.34,21.69,16.28,9709300\nTSM,2014-06-20,21.48,21.5,21.14,21.15,15.87,8450400\nTSM,2014-06-23,21.02,21.02,20.83,20.85,15.65,6105200\nTSM,2014-06-24,21.06,21.15,20.75,20.78,15.59,8122200\nTSM,2014-06-25,20.88,21.06,20.48,21.03,15.78,5486200\nTSM,2014-06-26,21.06,21.15,20.91,21.02,15.77,5177100\nTSM,2014-06-27,21.18,21.3,21.12,21.28,15.97,5816000\nTSM,2014-06-30,21.35,21.45,21.27,21.39,16.05,6491200\nTSM,2014-07-01,21.67,21.98,21.67,21.97,16.49,8655700\nTSM,2014-07-02,22.36,22.63,22.26,22.38,16.79,10574100\nTSM,2014-07-03,22.58,22.71,22.51,22.71,17.04,4317800\nTSM,2014-07-07,22.82,22.88,22.62,22.67,17.01,12390700\nTSM,2014-07-08,22.61,22.68,22.46,22.57,16.94,10319000\nTSM,2014-07-09,22.45,22.49,22.33,22.42,16.82,12353400\nTSM,2014-07-10,22.21,22.95,22.2,22.95,17.22,14431800\nTSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000\nTSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800\nTSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800\nTSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000\nTSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200\nTSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400\nTSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900\nTSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800\nTSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nTSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300\nTSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nTSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300\nTSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900\nIEP,2014-06-10,101.97,102.38,100.51,101.2,31.27,97000\nIEP,2014-06-11,100.7,101.17,100.0,100.41,31.02,72600\nIEP,2014-06-12,100.02,100.98,99.03,99.7,30.81,98400\nIEP,2014-06-13,99.81,100.84,99.06,100.55,31.07,81800\nIEP,2014-06-16,100.6,101.75,100.02,100.85,31.16,68900\nIEP,2014-06-17,100.21,100.85,99.81,100.15,30.94,105700\nIEP,2014-06-18,99.76,100.54,99.53,100.2,30.96,82300\nIEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400\nIEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700\nIEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700\nIEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000\nIEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900\nIEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600\nIEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200\nIEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900\nIEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000\nIEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300\nIEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300\nIEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700\nIEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100\nIEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300\nIEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nJNJ,2014-06-10,103.47,104.12,102.77,104.1,80.42,5792100\nJNJ,2014-06-11,103.81,104.15,103.13,103.32,79.82,5960500\nJNJ,2014-06-12,103.18,103.21,102.51,102.53,79.21,5930700\nJNJ,2014-06-13,102.51,102.65,102.17,102.53,79.21,4301600\nJNJ,2014-06-16,102.52,102.89,101.84,102.45,79.15,5645500\nJNJ,2014-06-17,102.13,102.2,101.38,101.93,78.75,4834600\nJNJ,2014-06-18,101.91,102.83,101.86,102.81,79.43,5445000\nJNJ,2014-06-19,102.93,103.87,102.81,103.81,80.2,5481500\nJNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700\nJNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200\nJNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000\nJNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100\nJNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900\nJNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000\nJNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800\nJNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200\nJNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900\nJNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100\nJNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900\nJNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400\nJNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900\nJNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100\nJNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000\nJNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800\nJNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700\nJNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800\nJNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900\nJNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400\nJNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nJNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nDIS,2014-06-10,85.4,85.4,84.7,84.75,77.74,4632600\nDIS,2014-06-11,84.6,84.81,84.17,84.31,77.34,4300900\nDIS,2014-06-12,84.03,84.2,82.6,82.8,75.95,7231400\nDIS,2014-06-13,82.75,82.99,81.8,82.8,75.95,4711100\nDIS,2014-06-16,82.64,83.44,82.56,83.3,76.41,5181100\nDIS,2014-06-17,82.98,83.46,82.61,83.16,76.28,4535900\nDIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300\nDIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900\nDIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400\nDIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600\nDIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100\nDIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200\nDIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000\nDIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200\nDIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400\nDIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200\nDIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600\nDIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400\nDIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800\nDIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600\nDIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200\nDIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nGOOG,2014-06-10,27.95,28.1,27.82,27.95,27.95,27034019\nGOOG,2014-06-11,27.82,27.92,27.68,27.87,27.87,22002242\nGOOG,2014-06-12,27.79,27.82,27.35,27.49,27.49,29169867\nGOOG,2014-06-13,27.54,27.54,27.2,27.51,27.51,24410836\nGOOG,2014-06-16,27.39,27.41,27.0,27.14,27.14,34051232\nGOOG,2014-06-17,27.14,27.19,26.89,27.08,27.08,28891103\nGOOG,2014-06-18,27.17,27.6,27.13,27.59,27.59,34835379\nGOOG,2014-06-19,27.64,27.67,27.35,27.67,27.67,49136535\nGOOG,2014-06-20,27.77,27.8,27.44,27.74,27.74,90166875\nGOOG,2014-06-23,27.68,28.17,27.64,28.17,28.17,30736155\nGOOG,2014-06-24,28.18,28.55,27.97,28.15,28.15,44142862\nGOOG,2014-06-25,28.19,28.92,28.18,28.85,28.85,39387843\nGOOG,2014-06-26,28.97,29.04,28.51,28.72,28.72,34839390\nGOOG,2014-06-27,28.78,28.91,28.61,28.78,28.78,44738493\nGOOG,2014-06-30,28.85,28.9,28.66,28.69,28.69,26275943\nGOOG,2014-07-01,28.84,29.14,28.75,29.05,29.05,28959290\nGOOG,2014-07-02,29.09,29.19,28.94,29.04,29.04,21127848\nGOOG,2014-07-03,29.09,29.17,28.97,29.16,29.16,14283107\nGOOG,2014-07-07,29.11,29.24,28.9,29.03,29.03,21292298\nGOOG,2014-07-08,28.8,28.9,28.23,28.48,28.48,38190565\nGOOG,2014-07-09,28.5,28.76,28.39,28.73,28.73,22335153\nGOOG,2014-07-10,28.22,28.75,28.17,28.48,28.48,27134293\nGOOG,2014-07-11,28.52,28.96,28.49,28.88,28.88,32434806\nGOOG,2014-07-14,29.05,29.18,28.82,29.16,29.16,37081529\nGOOG,2014-07-15,29.21,29.21,28.75,29.16,29.16,32460877\nGOOG,2014-07-16,29.32,29.34,29.03,29.05,29.05,27942506\nGOOG,2014-07-17,28.9,28.97,28.35,28.61,28.61,60331186\nGOOG,2014-07-18,29.57,29.76,29.02,29.67,29.67,80283816\nGOOG,2014-07-21,29.51,29.64,29.18,29.39,29.39,41242922\nGOOG,2014-07-22,29.46,29.9,29.45,29.66,29.66,33983045\nGOOG,2014-07-23,29.58,29.81,29.54,29.72,29.72,24663528\nGOOG,2014-07-24,29.74,29.89,29.51,29.59,29.59,20702684\nGOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061\nGOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037\nGOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920\nGOOG,2014-07-30,29.25,29.39,29.12,29.29,29.29,20329662\nGOOG,2014-07-31,28.95,29.1,28.42,28.5,28.5,42055146\nGOOG,2014-08-01,28.44,28.72,28.07,28.23,28.23,39105069\nGOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159\nGOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946\nCHTR,2014-06-10,148.25,149.13,147.61,148.89,148.89,1161700\nCHTR,2014-06-11,148.26,149.2,147.36,149.2,149.2,762700\nCHTR,2014-06-12,149.11,149.82,147.45,147.79,147.79,751200\nCHTR,2014-06-13,148.53,148.53,147.11,148.21,148.21,747800\nCHTR,2014-06-16,148.35,148.75,147.18,148.5,148.5,639200\nCHTR,2014-06-17,148.77,149.08,147.74,148.0,148.0,516500\nCHTR,2014-06-18,148.32,149.17,147.46,148.65,148.65,1016300\nCHTR,2014-06-19,149.03,149.38,148.02,148.25,148.25,900300\nCHTR,2014-06-20,149.08,150.67,148.18,150.51,150.51,1035100\nCHTR,2014-06-23,151.75,154.63,151.0,151.63,151.63,1145700\nCHTR,2014-06-24,152.32,153.28,150.51,151.06,151.06,939000\nCHTR,2014-06-25,151.01,152.49,150.48,152.0,152.0,837700\nCHTR,2014-06-26,151.83,152.33,150.86,152.0,152.0,544700\nCHTR,2014-06-27,152.57,155.79,151.97,154.84,154.84,1689600\nCHTR,2014-06-30,156.01,159.24,155.05,158.38,158.38,1266900\nCHTR,2014-07-01,158.68,161.41,157.74,160.4,160.4,1251000\nCHTR,2014-07-02,160.48,162.6,160.48,162.0,162.0,1257900\nCHTR,2014-07-03,163.02,163.19,160.8,162.42,162.42,859300\nCHTR,2014-07-07,162.52,163.0,160.07,160.68,160.68,837200\nCHTR,2014-07-08,160.53,160.53,158.57,158.62,158.62,1400100\nCHTR,2014-07-09,159.48,162.16,158.41,162.15,162.15,1255400\nCHTR,2014-07-10,160.85,163.5,160.25,162.88,162.88,1177200\nCHTR,2014-07-11,163.42,163.63,161.19,162.27,162.27,773300\nCHTR,2014-07-14,162.94,164.55,162.43,163.7,163.7,674900\nCHTR,2014-07-15,163.45,164.44,162.51,163.14,163.14,1149000\nCHTR,2014-07-16,164.05,165.49,163.0,163.98,163.98,1075300\nCHTR,2014-07-17,162.0,164.28,161.5,163.0,163.0,1551300\nCHTR,2014-07-18,163.93,164.32,161.89,164.15,164.15,718300\nCHTR,2014-07-21,163.15,164.8,162.52,163.0,163.0,1070300\nCHTR,2014-07-22,163.81,165.2,162.59,162.69,162.69,882500\nCHTR,2014-07-23,162.5,164.09,162.06,163.13,163.13,949000\nCHTR,2014-07-24,163.61,164.46,162.76,163.86,163.86,554600\nCHTR,2014-07-25,163.79,164.0,162.03,162.35,162.35,514800\nCHTR,2014-07-28,162.73,163.45,161.18,161.48,161.48,579500\nCHTR,2014-07-29,162.25,167.3,161.59,162.06,162.06,1566000\nCHTR,2014-07-30,162.16,163.54,160.64,161.77,161.77,912200\nCHTR,2014-07-31,161.3,161.48,151.59,154.52,154.52,2800200\nCHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200\nCHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300\nCHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-09-05? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nPEP,2014-07-10,89.23,90.22,89.15,90.1,68.57,3145600\nPEP,2014-07-11,89.93,90.21,89.45,89.85,68.38,3655300\nPEP,2014-07-14,90.2,91.39,90.07,91.08,69.31,4496100\nPEP,2014-07-15,90.31,90.95,90.18,90.34,68.75,3959100\nPEP,2014-07-16,90.63,90.88,90.06,90.5,68.87,5121600\nPEP,2014-07-17,90.15,90.67,89.97,89.99,68.48,2823800\nPEP,2014-07-18,90.13,90.28,89.69,90.09,68.56,5273200\nPEP,2014-07-21,89.62,90.14,89.38,89.91,68.42,3024100\nPEP,2014-07-22,89.61,89.64,89.01,89.17,67.86,5304400\nPEP,2014-07-23,91.26,93.09,90.76,90.82,69.12,10953700\nPEP,2014-07-24,91.62,92.34,91.36,91.91,69.94,5614700\nPEP,2014-07-25,91.98,92.15,91.29,91.55,69.67,2925000\nPEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900\nPEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600\nPEP,2014-07-30,90.49,90.55,88.72,88.91,67.66,4250200\nPEP,2014-07-31,88.24,88.91,88.07,88.1,67.05,4825900\nPEP,2014-08-01,87.71,88.93,87.46,88.11,67.05,3987700\nPEP,2014-08-04,88.33,89.72,88.13,89.69,68.26,6488900\nPEP,2014-08-05,89.38,89.68,88.89,89.2,67.88,7678800\nPEP,2014-08-06,88.43,90.76,88.43,90.51,68.88,6589900\nPEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600\nPEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900\nPEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nPEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900\nPEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600\nPEP,2014-08-18,92.2,92.52,92.0,92.15,70.13,2974700\nPEP,2014-08-19,92.22,92.36,91.78,91.86,69.91,3086300\nPEP,2014-08-20,91.82,92.44,91.52,92.23,70.19,5709300\nPEP,2014-08-21,92.57,93.19,92.01,92.05,70.05,4060300\nPEP,2014-08-22,92.27,92.59,91.6,91.6,69.71,3865500\nPEP,2014-08-25,92.58,93.45,92.58,93.19,70.92,5031800\nPEP,2014-08-26,93.21,93.51,92.56,92.6,70.47,3143400\nPEP,2014-08-27,92.72,92.72,92.06,92.23,70.19,2955100\nPEP,2014-08-28,92.09,92.7,91.81,92.58,70.45,3234300\nPEP,2014-08-29,92.73,92.91,92.01,92.49,70.39,3657700\nPEP,2014-09-02,92.62,93.14,92.38,92.48,70.38,5130300\nPEP,2014-09-03,92.4,92.76,91.81,92.75,71.09,4929600\nPEP,2014-09-04,92.95,93.15,91.77,91.85,70.4,4466800\nXOM,2014-07-10,102.88,103.07,102.04,102.57,67.64,8533700\nXOM,2014-07-11,102.4,102.5,101.32,101.74,67.1,7680800\nXOM,2014-07-14,102.17,103.08,102.16,102.68,67.71,8253100\nXOM,2014-07-15,102.53,102.6,101.74,102.39,67.52,8755800\nXOM,2014-07-16,102.56,103.79,102.54,103.77,68.43,8870200\nXOM,2014-07-17,103.38,103.89,102.29,102.31,67.47,8145700\nXOM,2014-07-18,102.69,102.96,101.86,102.73,67.75,8208300\nXOM,2014-07-21,102.36,103.19,102.06,103.08,67.98,6632400\nXOM,2014-07-22,103.64,104.19,103.5,103.54,68.28,7426300\nXOM,2014-07-23,103.64,104.45,103.53,104.25,68.75,7007200\nXOM,2014-07-24,104.42,104.72,103.95,104.28,68.77,7943000\nXOM,2014-07-25,103.93,103.99,102.96,103.18,68.04,7775500\nXOM,2014-07-28,103.29,104.52,102.83,104.37,68.83,9197800\nXOM,2014-07-29,104.21,104.76,103.52,103.55,68.29,8055400\nXOM,2014-07-30,103.73,104.15,102.57,103.25,68.09,11072100\nXOM,2014-07-31,101.98,101.98,98.93,98.94,65.25,18291800\nXOM,2014-08-01,98.62,99.55,98.18,98.8,65.16,14915000\nXOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200\nXOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400\nXOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300\nXOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nAMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nKO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nBHP,2014-07-10,61.93,62.55,61.88,62.23,40.46,1204739\nBHP,2014-07-11,62.54,63.11,62.5,63.04,40.99,1633521\nBHP,2014-07-14,63.74,63.83,63.44,63.7,41.42,2425620\nBHP,2014-07-15,64.07,64.41,63.49,63.86,41.52,2008944\nBHP,2014-07-16,64.35,65.17,64.34,65.08,42.31,3319842\nBHP,2014-07-17,64.11,64.59,63.68,63.76,41.45,2230230\nBHP,2014-07-18,64.05,64.3,63.98,64.29,41.8,997242\nBHP,2014-07-21,64.03,64.41,64.0,64.29,41.8,846131\nBHP,2014-07-22,65.14,65.53,65.13,65.38,42.51,1728246\nBHP,2014-07-23,65.33,65.62,65.11,65.41,42.53,1920161\nBHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335\nBHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nGOOG,2014-07-10,28.22,28.75,28.17,28.48,28.48,27134293\nGOOG,2014-07-11,28.52,28.96,28.49,28.88,28.88,32434806\nGOOG,2014-07-14,29.05,29.18,28.82,29.16,29.16,37081529\nGOOG,2014-07-15,29.21,29.21,28.75,29.16,29.16,32460877\nGOOG,2014-07-16,29.32,29.34,29.03,29.05,29.05,27942506\nGOOG,2014-07-17,28.9,28.97,28.35,28.61,28.61,60331186\nGOOG,2014-07-18,29.57,29.76,29.02,29.67,29.67,80283816\nGOOG,2014-07-21,29.51,29.64,29.18,29.39,29.39,41242922\nGOOG,2014-07-22,29.46,29.9,29.45,29.66,29.66,33983045\nGOOG,2014-07-23,29.58,29.81,29.54,29.72,29.72,24663528\nGOOG,2014-07-24,29.74,29.89,29.51,29.59,29.59,20702684\nGOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061\nGOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037\nGOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920\nGOOG,2014-07-30,29.25,29.39,29.12,29.29,29.29,20329662\nGOOG,2014-07-31,28.95,29.1,28.42,28.5,28.5,42055146\nGOOG,2014-08-01,28.44,28.72,28.07,28.23,28.23,39105069\nGOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159\nGOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946\nGOOG,2014-08-06,28.01,28.46,27.92,28.24,28.24,26687069\nGOOG,2014-08-07,28.32,28.42,27.98,28.09,28.09,22218835\nGOOG,2014-08-08,28.1,28.43,27.94,28.36,28.36,29895854\nGOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518\nGOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441\nGOOG,2014-08-13,28.29,28.67,28.21,28.66,28.66,28784812\nGOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966\nGOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189\nGOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318\nGOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592\nGOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771\nGOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nNVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408\nNVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586\nNVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410\nNVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nPCG,2014-07-10,46.54,47.31,46.54,47.2,42.34,2741400\nPCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100\nPCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600\nPCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400\nPCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300\nPCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800\nPCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800\nPCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700\nPCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200\nPCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500\nPCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900\nPCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nPCG,2014-08-04,44.86,44.97,43.8,44.48,39.9,3732900\nPCG,2014-08-05,44.43,44.63,43.61,43.73,39.23,2432000\nPCG,2014-08-06,43.57,43.81,42.92,43.0,38.57,4753700\nPCG,2014-08-07,43.21,43.55,43.11,43.28,38.82,2537500\nPCG,2014-08-08,43.42,44.13,43.42,44.12,39.58,2701000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nCODI,2014-07-10,18.24,18.45,18.24,18.43,8.88,88100\nCODI,2014-07-11,18.45,18.54,18.4,18.52,8.93,65600\nCODI,2014-07-14,18.56,18.8,18.56,18.74,9.03,90700\nCODI,2014-07-15,18.74,18.75,18.5,18.59,8.96,104400\nCODI,2014-07-16,18.63,18.69,18.55,18.65,8.99,96400\nCODI,2014-07-17,18.64,18.7,18.43,18.48,8.91,97100\nCODI,2014-07-18,18.47,18.59,18.4,18.51,8.92,120900\nCODI,2014-07-21,17.91,18.47,17.85,18.29,8.99,132800\nCODI,2014-07-22,18.3,18.35,18.2,18.27,8.98,59400\nCODI,2014-07-23,18.35,18.35,18.15,18.17,8.93,44600\nCODI,2014-07-24,18.15,18.18,18.01,18.08,8.89,54300\nCODI,2014-07-25,18.15,18.15,18.04,18.11,8.9,70400\nCODI,2014-07-28,18.06,18.25,17.66,17.87,8.78,147000\nCODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700\nCODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200\nCODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100\nCODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500\nCODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nCODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000\nCODI,2014-08-08,17.35,17.6,17.35,17.55,8.63,38100\nCODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700\nCODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nIEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nMO,2014-07-10,42.61,42.95,42.61,42.95,24.06,7554700\nMO,2014-07-11,43.53,43.6,43.02,43.43,24.33,9915900\nMO,2014-07-14,43.61,43.7,43.26,43.35,24.28,8341300\nMO,2014-07-15,43.0,43.08,41.75,41.76,23.39,18024000\nMO,2014-07-16,42.08,42.36,41.7,41.82,23.43,7922300\nMO,2014-07-17,41.71,41.98,41.55,41.58,23.29,6506800\nMO,2014-07-18,41.79,42.26,41.6,42.17,23.62,6800500\nMO,2014-07-21,41.54,42.05,41.45,42.01,23.53,8636800\nMO,2014-07-22,41.78,42.25,41.15,41.93,23.49,8835500\nMO,2014-07-23,41.99,42.0,41.65,41.72,23.37,6523500\nMO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500\nMO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600\nMO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nMO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nMO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200\nMO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800\nMO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000\nMO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nMO,2014-08-12,41.9,42.01,41.72,41.96,23.51,3843500\nMO,2014-08-13,42.08,42.28,41.89,42.07,23.57,3724800\nMO,2014-08-14,42.11,42.26,42.01,42.26,23.67,2976900\nMO,2014-08-15,42.39,42.47,41.93,42.2,23.64,4737300\nMO,2014-08-18,42.3,42.59,42.3,42.5,23.81,3987100\nMO,2014-08-19,42.6,42.71,42.3,42.7,23.92,4320700\nMO,2014-08-20,42.71,42.72,42.32,42.46,23.79,4538600\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nMRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412\nMRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nMRK,2014-08-18,56.11,56.17,55.68,55.74,41.59,9897207\nMRK,2014-08-19,56.15,56.25,55.67,56.21,41.94,7791880\nMRK,2014-08-20,55.99,56.84,55.85,56.76,42.35,7376243\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nGE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207\nGE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857\nGE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846\nGE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037\nGE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196\nGE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018\nGE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262\nGE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390\nGE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047\nGE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nCSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nNEE,2014-07-10,24.65,24.93,24.64,24.85,19.52,6121600\nNEE,2014-07-11,24.84,24.91,24.67,24.74,19.44,4872800\nNEE,2014-07-14,24.66,24.75,24.35,24.36,19.13,7315200\nNEE,2014-07-15,24.39,24.61,24.33,24.58,19.31,7042000\nNEE,2014-07-16,24.62,24.73,24.47,24.68,19.39,5634400\nNEE,2014-07-17,24.88,24.88,24.39,24.39,19.16,6427600\nNEE,2014-07-18,24.48,24.71,24.32,24.7,19.4,7634800\nNEE,2014-07-21,24.72,24.74,24.53,24.67,19.38,3590800\nNEE,2014-07-22,24.71,24.77,24.58,24.59,19.31,5530400\nNEE,2014-07-23,24.61,24.72,24.54,24.62,19.34,5868800\nNEE,2014-07-24,24.67,24.77,24.6,24.68,19.39,4232400\nNEE,2014-07-25,24.64,24.76,24.58,24.61,19.33,5140000\nNEE,2014-07-28,24.62,24.94,24.52,24.89,19.56,6572000\nNEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000\nNEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nEXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nD,2014-07-10,69.11,70.0,69.0,69.98,47.42,2191100\nD,2014-07-11,69.8,69.98,69.42,69.5,47.09,1257700\nD,2014-07-14,69.72,69.75,68.88,68.9,46.69,1605000\nD,2014-07-15,68.85,69.6,68.81,69.52,47.11,2406500\nD,2014-07-16,69.75,69.83,69.05,69.77,47.28,1303200\nD,2014-07-17,69.68,69.88,69.13,69.14,46.85,2012900\nD,2014-07-18,69.44,70.3,68.97,70.16,47.54,1852000\nD,2014-07-21,69.76,70.33,69.73,70.02,47.45,1564600\nD,2014-07-22,70.34,70.35,69.84,69.94,47.39,1690700\nD,2014-07-23,69.85,70.29,69.68,70.21,47.58,1314000\nD,2014-07-24,69.78,70.6,69.78,70.34,47.66,1203200\nD,2014-07-25,70.68,70.68,69.76,69.86,47.34,1101900\nD,2014-07-28,69.75,71.06,69.75,70.88,48.03,1806400\nD,2014-07-29,70.67,70.98,69.93,69.93,47.39,2231100\nD,2014-07-30,70.0,70.66,68.4,68.97,46.74,2588900\nD,2014-07-31,68.63,68.85,67.58,67.64,45.83,3266900\nD,2014-08-01,67.33,68.41,67.22,67.59,45.8,2601800\nD,2014-08-04,67.48,67.59,65.85,67.03,45.42,3911100\nD,2014-08-05,66.96,67.09,65.74,66.01,44.73,3036100\nD,2014-08-06,65.62,65.7,64.71,64.91,43.98,5188600\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nD,2014-08-08,66.21,67.9,66.21,67.85,45.98,3872800\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nBA,2014-07-10,125.54,127.63,125.12,126.79,109.59,3936900\nBA,2014-07-11,127.18,128.24,126.36,128.09,110.71,3193100\nBA,2014-07-14,128.91,130.58,128.76,129.52,111.95,5267500\nBA,2014-07-15,130.31,130.31,128.34,129.1,111.58,4916100\nBA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800\nBA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900\nBA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300\nBA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700\nBA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200\nBA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300\nBA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200\nBA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nWFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900\nWFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900\nWFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400\nWFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100\nWFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400\nWFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000\nWFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400\nWFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900\nWFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800\nWFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000\nWFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600\nWFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200\nWFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000\nWFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800\nWFC,2014-07-30,51.73,52.3,51.69,52.1,39.57,11439600\nWFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900\nWFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700\nWFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100\nWFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000\nWFC,2014-08-06,49.87,50.52,49.83,50.06,38.29,15271500\nWFC,2014-08-07,50.34,50.41,49.6,49.7,38.02,14109100\nWFC,2014-08-08,49.73,50.04,49.47,50.0,38.25,14563200\nWFC,2014-08-11,50.08,50.25,49.78,49.89,38.16,14666400\nWFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900\nWFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100\nWFC,2014-08-14,50.11,50.49,50.06,50.38,38.54,11904300\nWFC,2014-08-15,50.5,50.62,49.87,50.21,38.41,13297200\nWFC,2014-08-18,50.47,50.73,50.4,50.69,38.77,9913700\nWFC,2014-08-19,50.77,51.09,50.75,50.86,38.9,8718400\nWFC,2014-08-20,50.79,50.94,50.64,50.85,38.9,8402900\nWFC,2014-08-21,51.0,51.4,50.9,51.29,39.23,10102200\nWFC,2014-08-22,51.34,51.59,51.13,51.18,39.15,9210400\nWFC,2014-08-25,51.48,51.75,51.41,51.45,39.35,8665600\nWFC,2014-08-26,51.57,51.69,51.47,51.56,39.44,7025200\nWFC,2014-08-27,51.65,51.7,51.27,51.34,39.27,8315800\nWFC,2014-08-28,51.21,51.28,51.0,51.15,39.12,7718000\nWFC,2014-08-29,51.27,51.47,51.18,51.44,39.35,8860700\nWFC,2014-09-02,51.71,51.71,51.24,51.57,39.45,9990300\nWFC,2014-09-03,51.75,52.03,51.4,51.55,39.43,7735500\nWFC,2014-09-04,51.49,51.92,51.4,51.57,39.45,8306200\nMMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100\nMMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900\nMMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600\nMMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nREX,2014-07-10,25.77,26.22,25.36,26.17,26.17,576000\nREX,2014-07-11,26.01,26.53,25.96,26.08,26.08,222900\nREX,2014-07-14,26.43,27.95,26.42,27.88,27.88,689400\nREX,2014-07-15,28.12,28.8,27.69,27.91,27.91,434100\nREX,2014-07-16,27.94,28.44,27.51,28.28,28.28,334200\nREX,2014-07-17,28.05,28.22,27.33,27.43,27.43,333000\nREX,2014-07-18,27.42,28.37,27.42,28.19,28.19,418200\nREX,2014-07-21,28.65,29.11,28.2,28.79,28.79,644400\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nUPS,2014-07-10,102.16,102.45,101.94,102.09,76.09,1597300\nUPS,2014-07-11,102.11,102.9,102.05,102.53,76.42,1559100\nUPS,2014-07-14,102.9,103.72,102.84,103.45,77.1,2054900\nUPS,2014-07-15,103.47,104.37,103.23,104.29,77.73,2201800\nUPS,2014-07-16,104.45,105.09,104.25,104.52,77.9,2309200\nUPS,2014-07-17,103.98,104.23,102.53,102.65,76.51,2842600\nUPS,2014-07-18,102.99,103.82,102.84,103.82,77.38,1943700\nUPS,2014-07-21,103.55,104.47,103.4,104.06,77.56,1766800\nUPS,2014-07-22,104.27,105.04,104.21,104.48,77.87,1471600\nUPS,2014-07-23,104.53,104.79,104.26,104.34,77.77,1138300\nUPS,2014-07-24,104.2,104.56,103.85,104.09,77.58,1274500\nUPS,2014-07-25,103.76,104.25,103.44,103.57,77.19,1192100\nUPS,2014-07-28,103.41,103.44,102.0,102.66,76.51,2521000\nUPS,2014-07-29,99.58,99.75,98.85,98.86,73.68,8905800\nUPS,2014-07-30,99.25,99.76,98.19,99.35,74.05,3948900\nUPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400\nUPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700\nUPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900\nUPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200\nUPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300\nUPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000\nUPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nUPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800\nUPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\nUPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500\nUPS,2014-08-18,97.3,97.79,97.17,97.62,73.27,2913200\nUPS,2014-08-19,98.02,98.56,97.8,98.27,73.75,2640100\nUPS,2014-08-20,98.14,99.08,98.14,98.8,74.15,2629700\nUPS,2014-08-21,98.86,99.16,98.3,98.41,73.86,2411400\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nDUK,2014-07-10,72.03,72.74,72.03,72.39,48.54,2001700\nDUK,2014-07-11,72.5,72.69,72.11,72.16,48.39,1863000\nDUK,2014-07-14,72.21,72.32,71.52,71.54,47.97,2358300\nDUK,2014-07-15,71.62,72.4,71.62,72.03,48.3,2253700\nDUK,2014-07-16,72.1,72.49,71.7,72.42,48.56,1894100\nDUK,2014-07-17,72.7,72.83,72.1,72.36,48.52,3007900\nDUK,2014-07-18,72.6,73.18,72.09,73.11,49.03,2604800\nDUK,2014-07-21,72.92,73.61,72.83,73.36,49.19,2043300\nDUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700\nDUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100\nDUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800\nDUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nDUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nAMGN,2014-07-10,118.91,119.2,117.88,118.95,91.35,2642500\nAMGN,2014-07-11,120.43,120.8,119.11,119.77,91.98,2733200\nAMGN,2014-07-14,120.84,120.86,118.81,118.98,91.38,2149600\nAMGN,2014-07-15,118.74,119.47,116.57,116.86,89.75,3963000\nAMGN,2014-07-16,117.85,117.85,116.27,117.71,90.4,4087100\nAMGN,2014-07-17,116.73,117.17,115.21,115.39,88.62,2688000\nAMGN,2014-07-18,116.11,118.68,114.93,118.3,90.86,3477600\nAMGN,2014-07-21,117.63,119.34,117.2,119.03,91.42,3076700\nAMGN,2014-07-22,119.59,121.27,119.35,121.11,93.01,2806100\nAMGN,2014-07-23,121.38,122.39,121.0,122.01,93.7,3527500\nAMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700\nAMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900\nAMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000\nAMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100\nAMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700\nAMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300\nAMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700\nAMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700\nAMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100\nAMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000\nAMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200\nAMGN,2014-08-08,125.22,127.41,125.14,126.95,97.5,2206800\nAMGN,2014-08-11,127.86,128.0,126.58,127.32,97.78,2529200\nAMGN,2014-08-12,126.22,126.9,125.4,126.32,97.48,2324500\nAMGN,2014-08-13,126.65,127.8,126.3,127.34,98.27,2537300\nAMGN,2014-08-14,125.2,132.52,124.81,131.86,101.76,6408400\nAMGN,2014-08-15,133.31,133.31,130.0,132.8,102.48,4347800\nAMGN,2014-08-18,133.35,133.98,132.37,133.22,102.81,3156700\nAMGN,2014-08-19,133.36,133.69,131.8,133.02,102.65,1878900\nAMGN,2014-08-20,131.97,133.27,131.85,132.68,102.39,1748900\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nHON,2014-07-10,89.13,90.13,88.92,89.88,73.91,2916812\nHON,2014-07-11,89.84,90.55,89.69,90.47,74.39,2660983\nHON,2014-07-14,90.92,91.39,90.66,91.28,75.05,3271449\nHON,2014-07-15,91.1,91.78,90.93,91.49,75.22,4222812\nHON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853\nHON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318\nHON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514\nHON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396\nHON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567\nHON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nScrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at 2014-08-14. Please affirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nHD,2014-06-18,80.03,80.76,79.79,80.71,64.83,8071500\nHD,2014-06-19,80.71,80.85,79.95,80.44,64.61,5095400\nHD,2014-06-20,80.69,80.8,79.86,80.17,64.4,13661000\nHD,2014-06-23,80.16,80.8,79.97,80.64,64.77,4920400\nHD,2014-06-24,80.38,80.83,79.83,80.43,64.61,5579300\nHD,2014-06-25,80.36,80.61,80.12,80.53,64.69,4486300\nHD,2014-06-26,80.45,80.97,80.12,80.75,64.86,5165200\nHD,2014-06-27,80.65,81.47,80.63,81.13,65.17,5011000\nHD,2014-06-30,81.02,81.23,80.48,80.96,65.03,5045300\nHD,2014-07-01,81.32,81.97,81.22,81.82,65.72,5234600\nHD,2014-07-02,81.84,82.18,81.62,81.98,65.85,4185700\nHD,2014-07-03,82.07,82.35,81.8,82.05,65.91,2764000\nHD,2014-07-07,81.73,82.09,81.14,81.42,65.4,6071000\nHD,2014-07-08,81.42,81.53,80.55,80.76,64.87,7322900\nHD,2014-07-09,81.11,81.23,80.18,80.73,64.85,6980600\nHD,2014-07-10,79.05,79.58,77.95,79.4,63.78,11530900\nHD,2014-07-11,79.59,79.9,79.21,79.61,63.95,4746400\nHD,2014-07-14,79.92,80.06,79.19,79.46,63.83,7657200\nHD,2014-07-15,79.5,80.06,79.42,79.86,64.15,6051900\nHD,2014-07-16,80.04,80.24,79.38,79.66,63.99,9033700\nHD,2014-07-17,79.45,79.88,79.23,79.55,63.9,7697300\nHD,2014-07-18,79.8,80.28,79.45,80.08,64.33,5323200\nHD,2014-07-21,80.01,80.03,79.53,79.71,64.03,4112800\nHD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100\nHD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200\nHD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600\nHD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100\nHD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nHD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300\nHD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nMRK,2014-06-18,55.37,55.77,55.16,55.73,41.59,8213176\nMRK,2014-06-19,55.74,55.74,55.44,55.63,41.51,6300471\nMRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064\nMRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011\nMRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108\nMRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466\nMRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738\nMRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414\nMRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280\nMRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224\nMRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168\nMRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665\nMRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458\nMRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065\nMRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758\nMRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nMRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412\nMRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nPPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961\nPPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nBUD,2014-06-18,111.87,113.45,111.79,113.33,91.47,775700\nBUD,2014-06-19,114.83,114.93,114.2,114.75,92.61,781500\nBUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700\nBUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600\nBUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700\nBUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400\nBUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300\nBUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900\nBUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000\nBUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700\nBUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200\nBUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100\nBUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400\nBUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000\nBUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100\nBUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600\nBUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000\nBUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300\nBUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300\nBUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100\nBUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200\nBUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800\nBUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000\nBUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900\nBUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nBUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300\nBUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500\nWFC,2014-06-18,51.69,52.14,51.53,52.04,39.53,18077100\nWFC,2014-06-19,52.0,52.2,51.93,52.02,39.51,16335000\nWFC,2014-06-20,52.38,52.91,52.27,52.89,40.17,29836500\nWFC,2014-06-23,52.7,53.05,52.53,52.98,40.24,13122500\nWFC,2014-06-24,52.93,52.99,52.42,52.49,39.87,11226300\nWFC,2014-06-25,52.29,52.75,52.07,52.6,39.95,12815300\nWFC,2014-06-26,52.62,52.66,52.0,52.37,39.78,12545900\nWFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500\nWFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600\nWFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600\nWFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000\nWFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500\nWFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800\nWFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100\nWFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300\nWFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900\nWFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900\nWFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400\nWFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100\nWFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400\nWFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000\nWFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400\nWFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900\nWFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800\nWFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000\nWFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600\nWFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200\nWFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000\nWFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800\nWFC,2014-07-30,51.73,52.3,51.69,52.1,39.57,11439600\nWFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900\nWFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700\nWFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100\nWFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000\nWFC,2014-08-06,49.87,50.52,49.83,50.06,38.29,15271500\nWFC,2014-08-07,50.34,50.41,49.6,49.7,38.02,14109100\nWFC,2014-08-08,49.73,50.04,49.47,50.0,38.25,14563200\nWFC,2014-08-11,50.08,50.25,49.78,49.89,38.16,14666400\nWFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900\nWFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100\nGD,2014-06-18,119.32,119.79,118.46,119.64,96.48,926500\nGD,2014-06-19,119.66,120.17,118.98,120.04,96.8,1256800\nGD,2014-06-20,119.7,120.1,119.44,119.55,96.4,2210200\nGD,2014-06-23,119.82,119.82,118.43,118.74,95.75,1193200\nGD,2014-06-24,118.11,118.85,116.63,116.69,94.1,1483400\nGD,2014-06-25,116.7,117.41,116.2,117.22,94.52,1215900\nGD,2014-06-26,117.29,117.37,116.16,116.98,94.33,909200\nGD,2014-06-27,116.78,117.75,116.75,117.5,94.75,1522400\nGD,2014-06-30,117.41,117.56,116.38,116.55,93.98,1231500\nGD,2014-07-01,115.17,117.07,114.66,116.45,94.41,2174100\nGD,2014-07-02,116.19,116.45,115.13,115.5,93.64,1484300\nGD,2014-07-03,116.05,116.52,115.75,116.02,94.06,888900\nGD,2014-07-07,116.17,116.23,115.34,115.75,93.84,1392000\nGD,2014-07-08,115.67,115.75,114.32,114.8,93.07,1316300\nGD,2014-07-09,115.0,115.68,114.53,115.62,93.73,1094800\nGD,2014-07-10,114.07,116.12,114.04,115.53,93.66,1173200\nGD,2014-07-11,115.67,117.02,115.31,116.85,94.73,1513300\nGD,2014-07-14,117.09,117.45,116.41,116.68,94.59,1556900\nGD,2014-07-15,116.89,118.1,116.87,117.51,95.27,1596700\nGD,2014-07-16,117.96,118.15,117.15,117.51,95.27,798800\nGD,2014-07-17,117.06,117.55,116.05,116.1,94.12,795800\nGD,2014-07-18,116.65,117.88,116.51,117.64,95.37,1424900\nGD,2014-07-21,117.48,118.47,117.1,118.35,95.95,828500\nGD,2014-07-22,118.71,119.14,118.35,118.55,96.11,1382700\nGD,2014-07-23,120.35,121.11,119.11,120.73,97.88,2915400\nGD,2014-07-24,120.72,121.93,120.65,121.48,98.48,2182100\nGD,2014-07-25,120.96,122.17,120.86,121.14,98.21,1220600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nCSCO,2014-06-18,24.7,24.75,24.46,24.63,18.17,24723700\nCSCO,2014-06-19,24.62,24.71,24.45,24.71,18.23,20646800\nCSCO,2014-06-20,24.63,24.9,24.61,24.83,18.32,39707300\nCSCO,2014-06-23,24.81,24.9,24.65,24.7,18.22,18751100\nCSCO,2014-06-24,24.62,24.74,24.52,24.53,18.1,24302000\nCSCO,2014-06-25,24.55,24.78,24.41,24.72,18.24,22579500\nCSCO,2014-06-26,24.66,24.81,24.48,24.65,18.19,19134400\nCSCO,2014-06-27,24.6,24.78,24.48,24.7,18.22,34999300\nCSCO,2014-06-30,24.67,24.9,24.62,24.85,18.34,23992100\nCSCO,2014-07-01,24.99,25.11,24.77,25.08,18.51,34613200\nCSCO,2014-07-02,24.97,25.14,24.87,25.03,18.61,30197200\nCSCO,2014-07-03,25.15,25.25,25.13,25.19,18.73,19598800\nCSCO,2014-07-07,25.0,25.25,24.97,25.23,18.76,21293500\nCSCO,2014-07-08,25.21,25.31,25.06,25.07,18.64,34622900\nCSCO,2014-07-09,25.22,25.5,25.14,25.44,18.91,35610300\nCSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nEXC,2014-06-18,25.85,26.33,25.85,26.28,18.85,12774884\nEXC,2014-06-19,26.35,26.58,26.32,26.51,19.01,11454200\nEXC,2014-06-20,26.53,26.55,26.13,26.22,18.8,11185296\nEXC,2014-06-23,26.36,26.44,25.64,25.88,18.55,9898400\nEXC,2014-06-24,25.83,25.91,25.74,25.83,18.52,10678613\nEXC,2014-06-25,25.78,25.94,25.69,25.83,18.52,7685203\nEXC,2014-06-26,25.9,25.97,25.66,25.76,18.47,8485325\nEXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242\nEXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577\nEXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825\nEXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940\nEXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853\nEXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466\nEXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058\nEXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665\nEXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nTSM,2014-06-18,21.23,21.44,21.13,21.35,16.02,8455000\nTSM,2014-06-19,21.34,21.69,21.34,21.69,16.28,9709300\nTSM,2014-06-20,21.48,21.5,21.14,21.15,15.87,8450400\nTSM,2014-06-23,21.02,21.02,20.83,20.85,15.65,6105200\nTSM,2014-06-24,21.06,21.15,20.75,20.78,15.59,8122200\nTSM,2014-06-25,20.88,21.06,20.48,21.03,15.78,5486200\nTSM,2014-06-26,21.06,21.15,20.91,21.02,15.77,5177100\nTSM,2014-06-27,21.18,21.3,21.12,21.28,15.97,5816000\nTSM,2014-06-30,21.35,21.45,21.27,21.39,16.05,6491200\nTSM,2014-07-01,21.67,21.98,21.67,21.97,16.49,8655700\nTSM,2014-07-02,22.36,22.63,22.26,22.38,16.79,10574100\nTSM,2014-07-03,22.58,22.71,22.51,22.71,17.04,4317800\nTSM,2014-07-07,22.82,22.88,22.62,22.67,17.01,12390700\nTSM,2014-07-08,22.61,22.68,22.46,22.57,16.94,10319000\nTSM,2014-07-09,22.45,22.49,22.33,22.42,16.82,12353400\nTSM,2014-07-10,22.21,22.95,22.2,22.95,17.22,14431800\nTSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000\nTSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800\nTSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800\nTSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000\nTSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200\nTSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400\nTSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900\nTSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800\nTSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nTSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300\nTSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nTSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300\nTSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900\nTSM,2014-08-06,19.96,20.11,19.89,20.04,15.38,9394300\nTSM,2014-08-07,20.1,20.24,19.87,19.91,15.28,8653500\nTSM,2014-08-08,19.97,20.03,19.72,19.79,15.18,19783100\nTSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400\nTSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800\nTSM,2014-08-13,20.33,20.45,20.27,20.33,15.6,11932500\nPM,2014-06-18,88.82,89.97,88.44,89.88,54.7,4837600\nPM,2014-06-19,89.97,91.47,89.91,91.34,55.59,7145000\nPM,2014-06-20,91.39,91.63,90.78,91.14,55.47,9003100\nPM,2014-06-23,91.15,91.24,90.27,90.43,55.04,5492400\nPM,2014-06-24,89.12,89.94,88.73,89.37,54.96,5337600\nPM,2014-06-25,89.3,89.3,88.28,88.89,54.67,4663400\nPM,2014-06-26,86.8,86.91,85.98,86.49,53.19,10749000\nPM,2014-06-27,86.17,86.17,84.05,84.85,52.18,16140800\nPM,2014-06-30,84.63,84.9,84.16,84.31,51.85,8020400\nPM,2014-07-01,84.35,84.54,83.87,84.21,51.79,6615400\nPM,2014-07-02,84.21,85.1,83.83,84.86,52.19,4335400\nPM,2014-07-03,84.76,86.09,84.73,85.69,52.7,3562500\nPM,2014-07-07,85.58,86.45,85.46,86.08,52.94,4229900\nPM,2014-07-08,86.13,86.66,85.94,86.29,53.07,3726100\nPM,2014-07-09,86.51,86.85,85.82,86.03,52.91,3188000\nPM,2014-07-10,85.61,86.04,84.88,84.9,52.21,5465500\nPM,2014-07-11,85.6,86.08,84.84,85.41,52.53,4861300\nPM,2014-07-14,85.92,86.26,85.75,85.95,52.86,3470200\nPM,2014-07-15,85.57,85.61,84.48,84.59,52.02,5770400\nPM,2014-07-16,84.99,85.55,84.49,84.7,52.09,6244300\nPM,2014-07-17,84.58,86.65,84.52,84.55,52.0,5932700\nPM,2014-07-18,85.01,86.15,84.9,86.02,52.9,4563900\nPM,2014-07-21,85.29,85.78,85.2,85.57,52.63,3273300\nPM,2014-07-22,85.66,85.89,85.26,85.38,52.51,2741900\nPM,2014-07-23,85.53,85.73,84.97,85.08,52.32,2750300\nPM,2014-07-24,85.29,85.78,85.25,85.54,52.61,3703000\nPM,2014-07-25,85.32,85.53,84.57,84.85,52.18,2715100\nPM,2014-07-28,84.98,84.98,84.1,84.48,51.95,3053900\nPM,2014-07-29,84.5,85.38,84.5,84.65,52.06,2677200\nPM,2014-07-30,84.72,85.07,83.14,83.19,51.16,4670900\nPM,2014-07-31,82.96,82.99,82.0,82.01,50.44,4633400\nPM,2014-08-01,82.0,82.59,81.72,81.9,50.37,3956500\nPM,2014-08-04,81.8,82.33,81.5,82.13,50.51,3293400\nPM,2014-08-05,81.85,82.26,81.19,81.58,50.17,3710200\nPM,2014-08-06,81.59,83.95,81.59,83.48,51.34,5053700\nPM,2014-08-07,83.55,83.9,82.38,82.71,50.87,4445100\nPM,2014-08-08,82.8,83.95,82.6,83.84,51.56,3809400\nPM,2014-08-11,83.97,84.96,83.75,84.35,51.87,3414500\nPM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300\nPM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600\nMSFT,2014-06-18,41.61,41.74,41.18,41.65,35.58,27097000\nMSFT,2014-06-19,41.57,41.77,41.33,41.51,35.46,19828200\nMSFT,2014-06-20,41.45,41.83,41.38,41.68,35.61,47764900\nMSFT,2014-06-23,41.73,42.0,41.69,41.99,35.87,18743900\nMSFT,2014-06-24,41.83,41.94,41.56,41.75,35.67,26509100\nMSFT,2014-06-25,41.7,42.05,41.46,42.03,35.91,20049100\nMSFT,2014-06-26,41.93,41.94,41.43,41.72,35.64,23604400\nMSFT,2014-06-27,41.61,42.29,41.51,42.25,36.1,74640000\nMSFT,2014-06-30,42.17,42.21,41.7,41.7,35.63,30793100\nMSFT,2014-07-01,41.86,42.15,41.69,41.87,35.77,26917000\nMSFT,2014-07-02,41.73,41.9,41.53,41.9,35.8,20208100\nMSFT,2014-07-03,41.91,41.99,41.56,41.8,35.71,15969300\nMSFT,2014-07-07,41.75,42.12,41.71,41.99,35.87,21952400\nMSFT,2014-07-08,41.87,42.0,41.61,41.78,35.69,31218200\nMSFT,2014-07-09,41.98,41.99,41.53,41.67,35.6,18445900\nMSFT,2014-07-10,41.37,42.0,41.05,41.69,35.62,21854700\nMSFT,2014-07-11,41.7,42.09,41.48,42.09,35.96,24083000\nMSFT,2014-07-14,42.22,42.45,42.04,42.14,36.0,21881100\nMSFT,2014-07-15,42.33,42.47,42.03,42.45,36.27,28748700\nMSFT,2014-07-16,42.51,44.31,42.48,44.08,37.66,63318000\nMSFT,2014-07-17,45.45,45.71,44.25,44.53,38.04,82180300\nMSFT,2014-07-18,44.65,44.84,44.25,44.69,38.18,43407500\nMSFT,2014-07-21,44.56,45.16,44.22,44.84,38.31,37604400\nMSFT,2014-07-22,45.0,45.15,44.59,44.83,38.3,43095800\nMSFT,2014-07-23,45.45,45.45,44.62,44.87,38.33,52362900\nMSFT,2014-07-24,44.93,45.0,44.32,44.4,37.93,30725300\nMSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nKO,2014-06-18,40.79,41.57,40.75,41.56,30.73,18518200\nKO,2014-06-19,41.54,41.87,41.53,41.79,30.9,13275200\nKO,2014-06-20,41.87,41.88,41.53,41.69,30.82,23402600\nKO,2014-06-23,41.46,41.74,41.33,41.73,30.85,13099300\nKO,2014-06-24,41.52,41.89,41.47,41.85,30.94,14962800\nKO,2014-06-25,41.6,41.98,41.46,41.96,31.02,17621800\nKO,2014-06-26,41.91,42.05,41.78,42.03,31.07,16903300\nKO,2014-06-27,41.99,42.29,41.91,42.19,31.19,18674400\nKO,2014-06-30,41.98,42.49,41.82,42.36,31.32,14058700\nKO,2014-07-01,42.39,42.45,42.15,42.29,31.27,11497700\nKO,2014-07-02,42.31,42.41,42.15,42.29,31.27,6707000\nKO,2014-07-03,42.26,42.32,42.01,42.23,31.22,7537700\nKO,2014-07-07,41.96,42.2,41.93,42.14,31.15,8991900\nKO,2014-07-08,41.97,42.25,41.91,41.94,31.01,10090500\nKO,2014-07-09,41.93,42.16,41.79,41.95,31.01,9891600\nKO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nDIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300\nDIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900\nDIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400\nDIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600\nDIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100\nDIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200\nDIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000\nDIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200\nDIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400\nDIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200\nDIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600\nDIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400\nDIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800\nDIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600\nDIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200\nDIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nSNY,2014-06-18,54.02,54.04,53.57,53.74,38.04,1416400\nSNY,2014-06-19,54.24,54.42,54.04,54.4,38.51,5152900\nSNY,2014-06-20,54.36,54.6,54.3,54.52,38.59,897300\nSNY,2014-06-23,54.17,54.35,53.9,54.35,38.47,632200\nSNY,2014-06-24,54.12,54.26,53.73,53.78,38.07,965400\nSNY,2014-06-25,53.35,53.53,53.19,53.5,37.87,987800\nSNY,2014-06-26,53.26,53.3,52.6,52.97,37.5,826500\nSNY,2014-06-27,53.03,53.36,52.77,53.31,37.74,1462000\nSNY,2014-06-30,53.18,53.35,53.0,53.17,37.64,777300\nSNY,2014-07-01,53.09,53.47,52.93,53.28,37.72,598900\nSNY,2014-07-02,52.84,53.28,52.76,53.2,37.66,791100\nSNY,2014-07-03,53.3,53.45,53.19,53.45,37.84,345500\nSNY,2014-07-07,52.34,52.76,52.17,52.3,37.02,1263700\nSNY,2014-07-08,52.22,52.25,51.79,51.8,36.67,556300\nSNY,2014-07-09,51.88,52.3,51.74,52.24,36.98,392900\nSNY,2014-07-10,51.56,51.85,51.47,51.67,36.58,1065000\nSNY,2014-07-11,51.45,51.95,51.34,51.63,36.55,806400\nSNY,2014-07-14,52.13,52.23,51.81,51.91,36.75,439700\nSNY,2014-07-15,51.79,51.86,51.23,51.43,36.41,842600\nSNY,2014-07-16,51.86,51.87,51.55,51.85,36.7,686200\nSNY,2014-07-17,51.48,51.83,50.74,50.89,36.02,755200\nSNY,2014-07-18,51.17,51.68,51.06,51.56,36.5,296100\nSNY,2014-07-21,51.32,51.52,51.11,51.47,36.43,832000\nSNY,2014-07-22,51.79,52.05,51.61,51.82,36.68,594700\nSNY,2014-07-23,52.04,52.09,51.81,51.95,36.77,530700\nSNY,2014-07-24,52.05,52.12,51.85,52.03,36.83,963500\nSNY,2014-07-25,51.71,51.73,50.83,50.97,36.08,671200\nSNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700\nSNY,2014-07-29,51.81,51.89,51.4,51.4,36.38,1328800\nSNY,2014-07-30,51.82,52.18,51.42,52.18,36.94,2371300\nSNY,2014-07-31,53.23,53.45,52.27,52.27,37.0,1078100\nSNY,2014-08-01,53.23,53.3,52.75,53.19,37.65,3368300\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nAMGN,2014-06-18,116.44,117.56,115.5,117.49,90.23,2549100\nAMGN,2014-06-19,118.12,118.12,117.18,117.85,90.51,2206300\nAMGN,2014-06-20,118.53,121.0,117.83,120.97,92.91,6247400\nAMGN,2014-06-23,120.68,120.85,118.5,119.13,91.49,2317200\nAMGN,2014-06-24,119.46,120.26,118.34,118.79,91.23,2003100\nAMGN,2014-06-25,118.7,120.34,118.28,119.42,91.72,2666800\nAMGN,2014-06-26,119.96,119.97,117.48,119.14,91.5,2311400\nAMGN,2014-06-27,119.47,119.5,117.5,118.59,91.08,3331900\nAMGN,2014-06-30,118.96,119.17,118.2,118.37,90.91,2422700\nAMGN,2014-07-01,119.39,120.5,119.05,120.31,92.4,2072500\nAMGN,2014-07-02,120.08,121.22,120.02,121.03,92.95,1447000\nAMGN,2014-07-03,121.45,122.85,120.72,122.85,94.35,1963400\nAMGN,2014-07-07,121.85,123.11,120.04,120.16,92.28,3075700\nAMGN,2014-07-08,119.99,120.98,119.1,119.96,92.13,2455400\nAMGN,2014-07-09,120.45,120.62,118.92,119.57,91.83,2647600\nAMGN,2014-07-10,118.91,119.2,117.88,118.95,91.35,2642500\nAMGN,2014-07-11,120.43,120.8,119.11,119.77,91.98,2733200\nAMGN,2014-07-14,120.84,120.86,118.81,118.98,91.38,2149600\nAMGN,2014-07-15,118.74,119.47,116.57,116.86,89.75,3963000\nAMGN,2014-07-16,117.85,117.85,116.27,117.71,90.4,4087100\nAMGN,2014-07-17,116.73,117.17,115.21,115.39,88.62,2688000\nAMGN,2014-07-18,116.11,118.68,114.93,118.3,90.86,3477600\nAMGN,2014-07-21,117.63,119.34,117.2,119.03,91.42,3076700\nAMGN,2014-07-22,119.59,121.27,119.35,121.11,93.01,2806100\nAMGN,2014-07-23,121.38,122.39,121.0,122.01,93.7,3527500\nAMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700\nAMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900\nAMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000\nAMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100\nAMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700\nAMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300\nAMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700\nAMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700\nAMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100\nAMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000\nAMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200\nAMGN,2014-08-08,125.22,127.41,125.14,126.95,97.5,2206800\nAMGN,2014-08-11,127.86,128.0,126.58,127.32,97.78,2529200\nAMGN,2014-08-12,126.22,126.9,125.4,126.32,97.48,2324500\nAMGN,2014-08-13,126.65,127.8,126.3,127.34,98.27,2537300\nSLB,2014-06-18,106.09,107.17,105.44,107.08,82.47,6129400\nSLB,2014-06-19,107.15,107.99,106.77,107.6,82.87,5892900\nSLB,2014-06-20,108.04,109.75,107.85,108.83,83.82,8860300\nSLB,2014-06-23,109.29,109.42,108.42,108.9,83.87,4284100\nSLB,2014-06-24,108.85,109.5,106.78,106.98,82.39,5762000\nSLB,2014-06-25,106.85,114.44,106.85,113.85,87.68,17541800\nSLB,2014-06-26,114.92,117.56,114.7,116.12,89.43,14230400\nSLB,2014-06-27,115.94,117.8,115.25,117.8,90.72,7830900\nSLB,2014-06-30,117.49,118.13,117.03,117.95,90.84,6529400\nSLB,2014-07-01,118.3,118.76,117.35,117.85,90.76,6644900\nSLB,2014-07-02,117.98,118.25,117.19,117.73,90.67,4321100\nSLB,2014-07-03,117.74,117.94,116.38,117.5,90.49,3574000\nSLB,2014-07-07,117.34,117.63,116.71,117.43,90.44,4887400\nSLB,2014-07-08,117.05,117.35,116.24,116.75,89.92,6460900\nSLB,2014-07-09,117.27,117.32,116.14,116.96,90.08,6769500\nSLB,2014-07-10,115.84,116.38,114.8,115.4,88.88,5112800\nSLB,2014-07-11,115.31,115.46,114.13,114.7,88.34,4831900\nSLB,2014-07-14,114.82,116.06,114.73,115.94,89.29,5160000\nSLB,2014-07-15,114.45,115.76,113.55,114.46,88.15,6472400\nSLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200\nSLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000\nSLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900\nSLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800\nSLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100\nSLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nSLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900\nSLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nSLB,2014-08-13,108.69,109.24,107.42,107.62,82.88,4294700\nAMZN,2014-06-18,16.4,16.79,16.25,16.72,16.72,128030000\nAMZN,2014-06-19,16.76,16.95,16.3,16.35,16.35,106412000\nAMZN,2014-06-20,16.39,16.41,16.02,16.21,16.21,121080000\nAMZN,2014-06-23,16.17,16.38,16.07,16.36,16.36,52096000\nAMZN,2014-06-24,16.38,16.49,16.14,16.21,16.21,52532000\nAMZN,2014-06-25,16.22,16.41,16.09,16.37,16.37,46556000\nAMZN,2014-06-26,16.42,16.43,16.11,16.28,16.28,53990000\nAMZN,2014-06-27,16.29,16.33,16.16,16.23,16.23,48324000\nAMZN,2014-06-30,16.25,16.35,16.11,16.24,16.24,53426000\nAMZN,2014-07-01,16.29,16.66,16.25,16.62,16.62,63472000\nAMZN,2014-07-02,16.66,16.84,16.58,16.64,16.64,53626000\nAMZN,2014-07-03,16.74,16.92,16.65,16.87,16.87,38886000\nAMZN,2014-07-07,16.88,16.88,16.63,16.68,16.68,42578000\nAMZN,2014-07-08,16.66,16.69,16.07,16.19,16.19,85432000\nAMZN,2014-07-09,16.24,16.51,16.16,16.5,16.5,63322000\nAMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nLMT,2014-06-18,164.13,164.22,162.05,163.79,126.59,1028200\nLMT,2014-06-19,164.01,165.62,163.3,164.2,126.91,1045800\nLMT,2014-06-20,163.75,165.7,163.75,165.4,127.83,1862900\nLMT,2014-06-23,165.27,165.81,163.32,163.95,126.71,829500\nLMT,2014-06-24,163.28,164.5,162.46,162.51,125.6,812500\nLMT,2014-06-25,162.65,162.91,161.44,162.45,125.55,988400\nLMT,2014-06-26,162.81,162.81,160.51,162.05,125.24,988400\nLMT,2014-06-27,162.28,162.93,161.86,162.7,125.75,1102200\nLMT,2014-06-30,162.76,162.83,160.36,160.73,124.22,1234500\nLMT,2014-07-01,160.04,161.77,158.59,160.64,124.15,1358200\nLMT,2014-07-02,160.77,160.88,158.2,158.98,122.87,1309800\nLMT,2014-07-03,159.8,160.38,159.11,159.9,123.58,687200\nLMT,2014-07-07,159.25,159.71,157.71,158.3,122.35,1164700\nLMT,2014-07-08,158.44,158.44,156.96,157.21,121.5,970900\nLMT,2014-07-09,158.12,158.73,157.43,157.93,122.06,827400\nLMT,2014-07-10,156.23,159.04,156.23,158.18,122.25,815700\nLMT,2014-07-11,158.13,160.62,157.93,160.31,123.9,1073600\nLMT,2014-07-14,160.78,161.98,160.5,161.81,125.06,1045100\nLMT,2014-07-15,161.73,163.49,161.47,162.62,125.68,1312000\nLMT,2014-07-16,163.08,163.46,161.15,161.55,124.86,947800\nLMT,2014-07-17,161.11,163.2,160.56,161.33,124.69,1190600\nLMT,2014-07-18,161.82,162.54,161.06,162.49,125.58,1074700\nLMT,2014-07-21,162.0,163.67,161.19,162.98,125.96,1201200\nLMT,2014-07-22,164.5,168.18,164.39,167.87,129.74,2174500\nLMT,2014-07-23,167.76,169.21,167.22,168.1,129.92,1808500\nLMT,2014-07-24,168.53,170.12,167.82,169.97,131.36,1617600\nLMT,2014-07-25,169.33,170.69,169.19,170.04,131.42,2112300\nLMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600\nLMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100\nLMT,2014-07-30,170.24,171.36,168.84,170.18,131.53,1077200\nLMT,2014-07-31,169.08,169.24,166.97,166.97,129.05,1935900\nLMT,2014-08-01,166.72,168.77,166.19,167.12,129.16,1535900\nLMT,2014-08-04,167.56,168.58,167.03,168.29,130.07,1196400\nLMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900\nLMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000\nLMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100\nLMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nBRK-A,2014-06-18,188990.0,190960.0,188220.0,190675.0,190675.0,500\nBRK-A,2014-06-19,191000.0,191042.0,189899.0,190491.0,190491.0,300\nBRK-A,2014-06-20,191721.0,191860.0,189789.0,190500.0,190500.0,400\nBRK-A,2014-06-23,190215.0,190461.0,189477.0,189900.0,189900.0,300\nBRK-A,2014-06-24,189889.0,191000.0,189624.0,190171.0,190171.0,300\nBRK-A,2014-06-25,190000.0,190983.0,189733.0,190660.0,190660.0,200\nBRK-A,2014-06-26,190849.0,190849.0,189232.0,190576.0,190576.0,300\nBRK-A,2014-06-27,190400.0,191059.0,190050.0,190559.0,190559.0,100\nBRK-A,2014-06-30,190200.0,190604.0,189799.0,189900.0,189900.0,100\nBRK-A,2014-07-01,190100.0,191405.0,190100.0,190500.0,190500.0,200\nBRK-A,2014-07-02,190800.0,191508.0,190333.0,191499.0,191499.0,200\nBRK-A,2014-07-03,191940.0,193649.0,190900.0,193600.0,193600.0,200\nBRK-A,2014-07-07,193333.0,193597.0,192333.0,193000.0,193000.0,200\nBRK-A,2014-07-08,192560.0,193555.0,192295.0,192400.0,192400.0,300\nBRK-A,2014-07-09,192617.0,193249.0,192502.0,193040.0,193040.0,200\nBRK-A,2014-07-10,191911.0,193015.0,191799.0,192500.0,192500.0,200\nBRK-A,2014-07-11,192220.0,193006.0,191945.0,192900.0,192900.0,100\nBRK-A,2014-07-14,193503.0,193860.0,193030.0,193380.0,193380.0,200\nBRK-A,2014-07-15,193480.0,193750.0,192000.0,192776.0,192776.0,200\nBRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100\nBRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200\nBRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200\nBRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100\nBRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200\nBRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nNEE,2014-06-18,24.44,24.93,24.42,24.92,19.58,11128800\nNEE,2014-06-19,24.99,25.2,24.82,25.04,19.67,14156800\nNEE,2014-06-20,25.12,25.12,24.94,25.0,19.64,14815200\nNEE,2014-06-23,25.03,25.06,24.76,24.91,19.57,7590000\nNEE,2014-06-24,24.94,25.27,24.88,25.18,19.78,9926800\nNEE,2014-06-25,25.11,25.47,25.07,25.44,19.98,10850400\nNEE,2014-06-26,25.37,25.42,25.2,25.35,19.91,7843200\nNEE,2014-06-27,25.4,25.55,25.31,25.4,19.95,12988400\nNEE,2014-06-30,25.37,25.63,25.21,25.62,20.12,13100400\nNEE,2014-07-01,25.61,25.61,25.33,25.36,19.92,10018400\nNEE,2014-07-02,25.28,25.36,24.86,24.92,19.58,11482800\nNEE,2014-07-03,24.89,24.89,24.31,24.55,19.29,5822800\nNEE,2014-07-07,24.52,24.75,24.52,24.62,19.34,7442800\nNEE,2014-07-08,24.57,24.85,24.53,24.73,19.42,9006800\nNEE,2014-07-09,24.69,24.82,24.58,24.71,19.41,6863200\nNEE,2014-07-10,24.65,24.93,24.64,24.85,19.52,6121600\nNEE,2014-07-11,24.84,24.91,24.67,24.74,19.44,4872800\nNEE,2014-07-14,24.66,24.75,24.35,24.36,19.13,7315200\nNEE,2014-07-15,24.39,24.61,24.33,24.58,19.31,7042000\nNEE,2014-07-16,24.62,24.73,24.47,24.68,19.39,5634400\nNEE,2014-07-17,24.88,24.88,24.39,24.39,19.16,6427600\nNEE,2014-07-18,24.48,24.71,24.32,24.7,19.4,7634800\nNEE,2014-07-21,24.72,24.74,24.53,24.67,19.38,3590800\nNEE,2014-07-22,24.71,24.77,24.58,24.59,19.31,5530400\nNEE,2014-07-23,24.61,24.72,24.54,24.62,19.34,5868800\nNEE,2014-07-24,24.67,24.77,24.6,24.68,19.39,4232400\nNEE,2014-07-25,24.64,24.76,24.58,24.61,19.33,5140000\nNEE,2014-07-28,24.62,24.94,24.52,24.89,19.56,6572000\nNEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000\nNEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nPEP,2014-06-18,87.34,88.97,87.11,88.9,67.65,5314400\nPEP,2014-06-19,88.96,90.1,88.92,90.1,68.57,5380400\nPEP,2014-06-20,90.14,90.24,89.1,89.1,67.81,5697000\nPEP,2014-06-23,89.2,89.26,87.74,88.39,67.27,4187700\nPEP,2014-06-24,88.23,88.57,87.84,88.05,67.01,4309700\nPEP,2014-06-25,87.98,88.72,87.9,88.58,67.41,3965300\nPEP,2014-06-26,89.09,89.14,87.99,88.61,67.43,3539300\nPEP,2014-06-27,88.44,88.92,88.36,88.76,67.55,3646100\nPEP,2014-06-30,88.46,89.5,88.35,89.34,67.99,4473400\nPEP,2014-07-01,89.12,89.28,88.83,89.13,67.83,3541000\nPEP,2014-07-02,89.29,89.69,89.01,89.67,68.24,2829600\nPEP,2014-07-03,89.9,90.14,89.53,90.02,68.51,2216800\nPEP,2014-07-07,89.61,89.94,89.48,89.86,68.38,2534500\nPEP,2014-07-08,90.06,90.08,89.48,89.73,68.29,3128700\nPEP,2014-07-09,89.9,90.1,89.62,89.77,68.32,2603300\nPEP,2014-07-10,89.23,90.22,89.15,90.1,68.57,3145600\nPEP,2014-07-11,89.93,90.21,89.45,89.85,68.38,3655300\nPEP,2014-07-14,90.2,91.39,90.07,91.08,69.31,4496100\nPEP,2014-07-15,90.31,90.95,90.18,90.34,68.75,3959100\nPEP,2014-07-16,90.63,90.88,90.06,90.5,68.87,5121600\nPEP,2014-07-17,90.15,90.67,89.97,89.99,68.48,2823800\nPEP,2014-07-18,90.13,90.28,89.69,90.09,68.56,5273200\nPEP,2014-07-21,89.62,90.14,89.38,89.91,68.42,3024100\nPEP,2014-07-22,89.61,89.64,89.01,89.17,67.86,5304400\nPEP,2014-07-23,91.26,93.09,90.76,90.82,69.12,10953700\nPEP,2014-07-24,91.62,92.34,91.36,91.91,69.94,5614700\nPEP,2014-07-25,91.98,92.15,91.29,91.55,69.67,2925000\nPEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900\nPEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600\nPEP,2014-07-30,90.49,90.55,88.72,88.91,67.66,4250200\nPEP,2014-07-31,88.24,88.91,88.07,88.1,67.05,4825900\nPEP,2014-08-01,87.71,88.93,87.46,88.11,67.05,3987700\nPEP,2014-08-04,88.33,89.72,88.13,89.69,68.26,6488900\nPEP,2014-08-05,89.38,89.68,88.89,89.2,67.88,7678800\nPEP,2014-08-06,88.43,90.76,88.43,90.51,68.88,6589900\nPEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600\nPEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900\nPEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nCVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700\nCVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900\nCVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300\nCVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900\nCVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100\nCVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200\nCVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400\nCVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700\nCVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900\nCVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500\nCVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800\nCVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000\nCVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000\nCVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600\nCVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800\nCVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800\nCVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700\nCVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800\nCVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000\nCVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800\nCVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600\nCVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400\nCVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nCVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nHSBC,2014-06-18,51.91,52.14,51.65,52.14,31.5,1857900\nHSBC,2014-06-19,52.43,52.45,52.03,52.06,31.45,1147600\nHSBC,2014-06-20,51.83,51.92,51.69,51.79,31.28,1139500\nHSBC,2014-06-23,51.61,51.68,51.46,51.65,31.2,1101400\nHSBC,2014-06-24,51.48,51.54,51.27,51.33,31.01,1532100\nHSBC,2014-06-25,51.05,51.27,51.02,51.23,30.95,1273100\nHSBC,2014-06-26,50.49,50.91,50.44,50.86,30.72,1884600\nHSBC,2014-06-27,50.88,50.98,50.69,50.95,30.78,807400\nHSBC,2014-06-30,50.57,50.91,50.53,50.8,30.69,1068200\nHSBC,2014-07-01,51.14,51.42,51.14,51.24,30.95,1066500\nHSBC,2014-07-02,51.67,51.79,51.61,51.73,31.25,1102000\nHSBC,2014-07-03,51.85,52.1,51.84,52.07,31.45,637100\nHSBC,2014-07-07,51.72,51.78,51.58,51.75,31.26,914700\nHSBC,2014-07-08,51.16,51.2,50.8,50.97,30.79,1660900\nHSBC,2014-07-09,51.01,51.24,50.91,51.23,30.95,908600\nHSBC,2014-07-10,50.2,50.63,50.16,50.6,30.56,1423000\nHSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200\nHSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300\nHSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nUL,2014-06-18,45.36,45.53,45.19,45.52,33.17,607600\nUL,2014-06-19,45.72,45.94,45.61,45.66,33.27,537800\nUL,2014-06-20,45.65,45.78,45.58,45.62,33.24,560600\nUL,2014-06-23,45.8,45.8,45.53,45.71,33.31,959800\nUL,2014-06-24,45.72,45.86,45.6,45.61,33.23,895000\nUL,2014-06-25,45.17,45.33,45.03,45.1,32.86,904500\nUL,2014-06-26,45.0,45.1,44.62,45.05,32.83,504000\nUL,2014-06-27,44.93,44.96,44.82,44.96,32.76,510600\nUL,2014-06-30,45.26,45.4,45.18,45.31,33.02,607300\nUL,2014-07-01,45.31,45.65,45.25,45.63,33.25,886300\nUL,2014-07-02,45.51,45.73,45.49,45.72,33.32,1016300\nUL,2014-07-03,45.69,45.99,45.69,45.85,33.41,500500\nUL,2014-07-07,45.48,45.68,45.44,45.61,33.23,882500\nUL,2014-07-08,45.43,45.63,45.41,45.55,33.19,1284800\nUL,2014-07-09,45.15,45.35,45.09,45.26,32.98,1126600\nUL,2014-07-10,44.62,44.76,44.45,44.7,32.57,1511300\nUL,2014-07-11,44.62,44.93,44.6,44.89,32.71,852500\nUL,2014-07-14,45.21,45.28,45.11,45.2,32.94,902000\nUL,2014-07-15,45.03,45.08,44.76,44.86,32.69,1276700\nUL,2014-07-16,45.21,45.29,45.08,45.18,32.92,541200\nUL,2014-07-17,45.35,45.58,44.97,45.0,32.79,595600\nUL,2014-07-18,44.82,45.1,44.74,45.02,32.81,441400\nUL,2014-07-21,45.0,45.27,44.94,45.24,32.97,468600\nUL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900\nUL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900\nUL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nUL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200\nUL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700\nUL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200\nUL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100\nUL,2014-08-12,42.97,43.11,42.89,43.05,31.65,695700\nUL,2014-08-13,43.09,43.18,42.98,43.18,31.75,725600\nBAC,2014-06-18,15.63,15.69,15.44,15.65,12.94,70220300\nBAC,2014-06-19,15.66,15.67,15.5,15.55,12.86,40953900\nBAC,2014-06-20,15.63,15.63,15.44,15.45,12.79,54765300\nBAC,2014-06-23,15.47,15.65,15.38,15.64,12.94,58492200\nBAC,2014-06-24,15.56,15.7,15.44,15.49,12.82,73262500\nBAC,2014-06-25,15.45,15.49,15.28,15.47,12.8,71766400\nBAC,2014-06-26,15.44,15.53,15.27,15.41,12.75,68519600\nBAC,2014-06-27,15.38,15.42,15.31,15.33,12.69,58149200\nBAC,2014-06-30,15.31,15.45,15.29,15.37,12.72,47274500\nBAC,2014-07-01,15.38,15.65,15.38,15.6,12.91,74193500\nBAC,2014-07-02,15.78,16.03,15.76,15.85,13.12,87685800\nBAC,2014-07-03,16.07,16.23,16.0,16.03,13.27,70582300\nBAC,2014-07-07,15.99,16.0,15.83,15.94,13.19,62437100\nBAC,2014-07-08,15.82,15.83,15.52,15.58,12.89,73343400\nBAC,2014-07-09,15.62,15.69,15.54,15.6,12.91,46415800\nBAC,2014-07-10,15.33,15.53,15.25,15.44,12.78,61458500\nBAC,2014-07-11,15.39,15.43,15.3,15.38,12.73,56849400\nBAC,2014-07-14,15.62,15.67,15.52,15.57,12.89,59181700\nBAC,2014-07-15,15.75,15.85,15.66,15.81,13.08,99946700\nBAC,2014-07-16,15.66,15.66,15.43,15.51,12.84,123711700\nBAC,2014-07-17,15.45,15.48,15.13,15.2,12.58,114839900\nBAC,2014-07-18,15.27,15.5,15.25,15.49,12.82,74859200\nBAC,2014-07-21,15.42,15.55,15.36,15.52,12.84,61802200\nBAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100\nBAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300\nBAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800\nBAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200\nBAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000\nBAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500\nBAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100\nBAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300\nBAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nBAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nINTC,2014-06-18,29.88,29.98,29.67,29.93,22.97,34412300\nINTC,2014-06-19,29.97,30.09,29.89,30.09,23.09,27166600\nINTC,2014-06-20,30.07,30.2,30.03,30.2,23.17,39826400\nINTC,2014-06-23,30.1,30.31,29.85,30.23,23.2,26528900\nINTC,2014-06-24,30.16,30.83,30.09,30.5,23.4,53397600\nINTC,2014-06-25,30.48,31.0,30.45,30.88,23.7,44293300\nINTC,2014-06-26,30.81,30.9,30.61,30.78,23.62,26722300\nINTC,2014-06-27,30.87,31.0,30.7,30.93,23.73,30776300\nINTC,2014-06-30,30.87,31.0,30.66,30.9,23.71,21558400\nINTC,2014-07-01,30.99,31.09,30.87,30.98,23.77,28240000\nINTC,2014-07-02,30.99,31.05,30.8,30.98,23.77,16831200\nINTC,2014-07-03,31.08,31.36,31.02,31.14,23.89,20437600\nINTC,2014-07-07,31.09,31.2,30.92,31.03,23.81,22233400\nINTC,2014-07-08,31.0,31.08,30.7,30.79,23.63,37608700\nINTC,2014-07-09,30.84,30.98,30.69,30.89,23.7,28302400\nINTC,2014-07-10,30.6,31.33,30.44,31.26,23.99,32455100\nINTC,2014-07-11,31.26,31.45,31.04,31.25,23.98,20045000\nINTC,2014-07-14,31.41,31.58,31.34,31.49,24.16,24244600\nINTC,2014-07-15,31.58,31.8,31.16,31.71,24.33,61006100\nINTC,2014-07-16,33.31,34.74,33.21,34.65,26.59,135834600\nINTC,2014-07-17,34.2,34.36,33.63,33.7,25.86,70591100\nINTC,2014-07-18,33.8,33.84,33.39,33.7,25.86,46528800\nINTC,2014-07-21,33.55,34.23,33.54,34.06,26.14,32097200\nINTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100\nINTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000\nINTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400\nINTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000\nINTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nIEP,2014-06-18,99.76,100.54,99.53,100.2,30.96,82300\nIEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400\nIEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700\nIEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700\nIEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000\nIEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900\nIEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600\nIEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200\nIEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900\nIEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000\nIEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300\nIEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300\nIEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700\nIEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100\nIEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300\nIEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nWMT,2014-06-18,75.04,75.96,74.92,75.7,61.96,6740700\nWMT,2014-06-19,75.88,76.28,75.8,75.87,62.1,5255300\nWMT,2014-06-20,76.16,76.17,75.12,75.68,61.94,11330700\nWMT,2014-06-23,75.56,75.94,75.3,75.79,62.03,4267400\nWMT,2014-06-24,76.03,76.21,75.68,75.97,62.18,5652300\nWMT,2014-06-25,75.76,75.84,75.28,75.62,61.89,4318200\nWMT,2014-06-26,75.52,75.61,74.7,74.91,61.31,6922100\nWMT,2014-06-27,74.8,75.38,74.67,75.34,61.67,13960800\nWMT,2014-06-30,75.4,75.69,74.94,75.07,61.44,6653800\nWMT,2014-07-01,75.27,75.42,74.75,75.28,61.62,6604500\nWMT,2014-07-02,75.26,75.9,75.25,75.62,61.89,4366800\nWMT,2014-07-03,75.61,76.05,75.52,75.75,62.0,2874000\nWMT,2014-07-07,75.69,76.21,75.55,76.07,62.26,5028000\nWMT,2014-07-08,76.09,76.98,76.03,76.65,62.74,7960500\nWMT,2014-07-09,76.77,77.33,76.62,77.21,63.2,6240100\nWMT,2014-07-10,76.91,77.57,76.91,77.06,63.07,5372500\nWMT,2014-07-11,76.87,76.97,76.56,76.82,62.88,4547500\nWMT,2014-07-14,77.13,77.25,76.48,76.55,62.66,4822900\nWMT,2014-07-15,76.56,76.93,76.56,76.84,62.89,4656900\nWMT,2014-07-16,76.9,77.05,76.7,76.86,62.91,3724200\nWMT,2014-07-17,76.58,77.05,76.44,76.61,62.71,4630300\nWMT,2014-07-18,76.62,77.1,76.51,77.09,63.1,4913300\nWMT,2014-07-21,76.76,76.91,76.48,76.77,62.84,3457600\nWMT,2014-07-22,76.84,76.89,76.4,76.64,62.73,4383200\nWMT,2014-07-23,76.63,77.06,76.59,76.99,63.02,3994300\nWMT,2014-07-24,76.68,76.79,76.19,76.35,62.49,7228300\nWMT,2014-07-25,76.19,76.36,75.8,75.97,62.18,3948400\nWMT,2014-07-28,75.43,75.93,75.36,75.71,61.97,5509900\nWMT,2014-07-29,75.21,76.01,75.15,75.44,61.75,6293500\nWMT,2014-07-30,75.88,75.92,74.67,74.78,61.21,9977200\nWMT,2014-07-31,73.99,74.25,73.54,73.58,60.22,9631600\nWMT,2014-08-01,73.32,73.88,73.22,73.54,60.19,8223900\nWMT,2014-08-04,73.38,73.63,73.06,73.54,60.19,5402100\nWMT,2014-08-05,73.31,73.52,72.77,73.34,60.03,10579900\nWMT,2014-08-06,73.19,74.29,73.18,74.2,61.13,7934800\nWMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000\nWMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300\nWMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400\nWMT,2014-08-12,74.31,74.44,74.01,74.22,61.15,3928200\nWMT,2014-08-13,74.27,74.41,73.51,74.03,60.99,6619100\nGE,2014-06-18,161.41,161.77,160.27,161.47,136.04,4369298\nGE,2014-06-19,160.09,162.01,160.09,161.71,137.36,5263214\nGE,2014-06-20,162.25,162.37,161.35,161.95,137.57,8286233\nGE,2014-06-23,162.43,162.49,159.73,160.21,136.09,5203130\nGE,2014-06-24,160.09,161.41,159.19,159.61,135.58,4399539\nGE,2014-06-25,158.95,159.19,158.17,158.65,134.76,4373278\nGE,2014-06-26,158.89,158.89,157.33,157.87,134.1,3856668\nGE,2014-06-27,157.87,158.71,157.51,158.71,134.81,5854395\nGE,2014-06-30,158.77,158.83,157.45,157.81,134.05,4939463\nGE,2014-07-01,157.75,159.13,157.69,158.53,134.66,4673581\nGE,2014-07-02,158.23,160.03,158.17,159.79,135.73,3544441\nGE,2014-07-03,160.99,161.47,160.81,161.29,137.01,3416180\nGE,2014-07-07,160.93,161.17,160.21,160.63,136.45,4207047\nGE,2014-07-08,159.85,160.03,158.23,158.35,134.51,4846956\nGE,2014-07-09,158.71,158.71,157.69,158.05,134.25,6298248\nGE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207\nGE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857\nGE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846\nGE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037\nGE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196\nGE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018\nGE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262\nGE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390\nGE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047\nGE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-09-19. Kindly confirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nDIS,2014-09-17,90.58,90.77,89.97,90.33,82.86,4058100\nDIS,2014-09-18,90.31,90.5,89.91,90.34,82.87,4343600\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nSO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200\nSO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300\nSO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nSO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400\nSO,2014-08-18,43.53,43.72,43.28,43.38,28.8,2979800\nSO,2014-08-19,43.55,43.81,43.35,43.8,29.08,2720600\nSO,2014-08-20,43.57,43.84,43.55,43.81,29.09,2639700\nSO,2014-08-21,43.89,44.14,43.8,43.89,29.14,3109600\nSO,2014-08-22,43.82,44.04,43.5,43.68,29.0,2823900\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nSO,2014-09-11,43.81,44.1,43.62,44.06,29.25,2844600\nSO,2014-09-12,43.85,43.89,43.25,43.36,28.79,4234500\nSO,2014-09-15,43.42,43.68,43.22,43.37,28.79,3919700\nSO,2014-09-16,43.4,44.09,43.4,43.93,29.17,4118800\nSO,2014-09-17,43.75,44.07,43.33,43.57,28.93,4115300\nSO,2014-09-18,43.53,43.73,43.04,43.28,28.73,4775700\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nBHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335\nBHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nCHTR,2014-07-24,163.61,164.46,162.76,163.86,163.86,554600\nCHTR,2014-07-25,163.79,164.0,162.03,162.35,162.35,514800\nCHTR,2014-07-28,162.73,163.45,161.18,161.48,161.48,579500\nCHTR,2014-07-29,162.25,167.3,161.59,162.06,162.06,1566000\nCHTR,2014-07-30,162.16,163.54,160.64,161.77,161.77,912200\nCHTR,2014-07-31,161.3,161.48,151.59,154.52,154.52,2800200\nCHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200\nCHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300\nCHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400\nCHTR,2014-08-06,153.91,155.89,153.0,153.76,153.76,616500\nCHTR,2014-08-07,154.45,156.43,151.29,151.4,151.4,559000\nCHTR,2014-08-08,151.79,152.59,151.0,152.04,152.04,924200\nCHTR,2014-08-11,152.16,153.74,151.73,152.43,152.43,659600\nCHTR,2014-08-12,152.41,153.98,151.71,152.71,152.71,683100\nCHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700\nCHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800\nCHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900\nCHTR,2014-08-18,155.99,158.03,155.22,157.41,157.41,1120300\nCHTR,2014-08-19,157.52,158.21,155.6,156.15,156.15,555400\nCHTR,2014-08-20,155.51,158.08,154.81,155.77,155.77,523000\nCHTR,2014-08-21,156.24,156.83,155.47,156.75,156.75,413800\nCHTR,2014-08-22,157.03,159.2,155.01,155.43,155.43,315700\nCHTR,2014-08-25,155.8,156.17,154.47,155.06,155.06,299700\nCHTR,2014-08-26,155.5,155.58,154.54,155.27,155.27,369200\nCHTR,2014-08-27,155.11,158.05,155.09,156.83,156.83,698900\nCHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500\nCHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800\nCHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000\nCHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200\nCHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300\nCHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200\nCHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500\nCHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700\nCHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900\nCHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800\nCHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700\nCHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500\nCHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600\nCHTR,2014-09-17,162.01,162.88,160.33,162.19,162.19,697200\nCHTR,2014-09-18,162.46,162.49,161.21,162.09,162.09,711100\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nSLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900\nSLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nSLB,2014-08-13,108.69,109.24,107.42,107.62,82.88,4294700\nSLB,2014-08-14,107.96,108.41,105.55,105.91,81.57,5857600\nSLB,2014-08-15,106.3,106.88,105.39,106.53,82.05,5322500\nSLB,2014-08-18,109.26,109.49,107.54,108.14,83.29,7806500\nSLB,2014-08-19,109.07,109.65,108.37,109.42,84.27,6228900\nSLB,2014-08-20,109.86,110.03,108.71,109.85,84.6,4627300\nSLB,2014-08-21,109.96,109.99,108.9,109.44,84.29,4642900\nSLB,2014-08-22,109.06,109.71,108.06,109.03,83.97,4162600\nSLB,2014-08-25,109.67,110.5,109.33,110.22,84.89,4497400\nSLB,2014-08-26,110.75,111.88,110.68,111.02,85.5,4827000\nSLB,2014-08-27,111.48,112.0,110.52,111.04,85.52,4339700\nSLB,2014-08-28,110.84,110.84,110.01,110.16,84.84,3515800\nSLB,2014-08-29,110.29,110.38,109.17,109.64,84.75,4594700\nSLB,2014-09-02,109.63,109.66,107.52,108.06,83.53,6242700\nSLB,2014-09-03,109.25,109.93,108.11,108.17,83.61,4598900\nSLB,2014-09-04,108.24,108.27,105.09,105.64,81.66,7410500\nSLB,2014-09-05,106.03,106.79,104.89,106.76,82.52,5971700\nSLB,2014-09-08,105.92,105.99,103.77,104.49,80.77,7000000\nSLB,2014-09-09,104.67,105.42,103.26,103.97,80.37,6221300\nSLB,2014-09-10,104.07,104.43,102.75,104.27,80.6,5709500\nSLB,2014-09-11,103.22,104.9,103.0,104.45,80.74,5823100\nSLB,2014-09-12,103.73,104.08,102.09,102.22,79.01,7383100\nSLB,2014-09-15,102.03,103.6,101.85,103.05,79.65,5737800\nSLB,2014-09-16,102.87,105.85,102.86,104.96,81.13,6676400\nSLB,2014-09-17,105.41,105.82,103.1,103.31,79.86,8185000\nSLB,2014-09-18,103.78,104.94,103.32,104.47,80.75,6514100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nLMT,2014-07-24,168.53,170.12,167.82,169.97,131.36,1617600\nLMT,2014-07-25,169.33,170.69,169.19,170.04,131.42,2112300\nLMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600\nLMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100\nLMT,2014-07-30,170.24,171.36,168.84,170.18,131.53,1077200\nLMT,2014-07-31,169.08,169.24,166.97,166.97,129.05,1935900\nLMT,2014-08-01,166.72,168.77,166.19,167.12,129.16,1535900\nLMT,2014-08-04,167.56,168.58,167.03,168.29,130.07,1196400\nLMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900\nLMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000\nLMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100\nLMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nSNY,2014-07-24,52.05,52.12,51.85,52.03,36.83,963500\nSNY,2014-07-25,51.71,51.73,50.83,50.97,36.08,671200\nSNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700\nSNY,2014-07-29,51.81,51.89,51.4,51.4,36.38,1328800\nSNY,2014-07-30,51.82,52.18,51.42,52.18,36.94,2371300\nSNY,2014-07-31,53.23,53.45,52.27,52.27,37.0,1078100\nSNY,2014-08-01,53.23,53.3,52.75,53.19,37.65,3368300\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nC,2014-07-24,50.22,50.47,49.96,50.09,39.75,13282600\nC,2014-07-25,49.99,50.2,49.94,50.03,39.71,10082900\nC,2014-07-28,49.95,50.08,49.54,49.7,39.44,12070400\nC,2014-07-29,49.73,49.87,49.42,49.42,39.22,13165800\nC,2014-07-30,49.67,50.27,49.63,50.0,39.68,15327600\nC,2014-07-31,49.56,49.92,48.91,48.91,38.83,23550900\nC,2014-08-01,48.59,49.03,47.9,48.1,38.18,21822700\nC,2014-08-04,48.45,48.5,48.06,48.34,38.37,14277000\nC,2014-08-05,48.26,48.49,47.65,47.89,38.02,15912700\nC,2014-08-06,47.75,48.53,47.75,48.14,38.21,13038300\nC,2014-08-07,48.5,48.63,47.89,48.06,38.15,12377000\nC,2014-08-08,48.06,48.5,47.78,48.45,38.46,12001500\nC,2014-08-11,48.55,48.6,48.23,48.39,38.41,9130300\nC,2014-08-12,48.21,48.68,48.05,48.44,38.45,9238600\nC,2014-08-13,48.62,48.89,48.53,48.75,38.7,8602600\nC,2014-08-14,48.83,49.15,48.74,49.13,39.0,9693100\nC,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300\nC,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700\nC,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nGOOG,2014-07-24,29.74,29.89,29.51,29.59,29.59,20702684\nGOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061\nGOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037\nGOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920\nGOOG,2014-07-30,29.25,29.39,29.12,29.29,29.29,20329662\nGOOG,2014-07-31,28.95,29.1,28.42,28.5,28.5,42055146\nGOOG,2014-08-01,28.44,28.72,28.07,28.23,28.23,39105069\nGOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159\nGOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946\nGOOG,2014-08-06,28.01,28.46,27.92,28.24,28.24,26687069\nGOOG,2014-08-07,28.32,28.42,27.98,28.09,28.09,22218835\nGOOG,2014-08-08,28.1,28.43,27.94,28.36,28.36,29895854\nGOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518\nGOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441\nGOOG,2014-08-13,28.29,28.67,28.21,28.66,28.66,28784812\nGOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966\nGOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189\nGOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318\nGOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592\nGOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771\nGOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nGOOG,2014-09-17,28.92,29.3,28.86,29.16,29.16,33856699\nGOOG,2014-09-18,29.27,29.4,29.17,29.38,29.38,28891103\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nMSFT,2014-07-24,44.93,45.0,44.32,44.4,37.93,30725300\nMSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nV,2014-09-17,54.25,54.37,53.42,53.88,50.53,12321200\nV,2014-09-18,53.98,54.17,53.79,54.11,50.74,9215200\nAMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700\nAMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900\nAMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000\nAMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100\nAMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700\nAMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300\nAMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700\nAMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700\nAMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100\nAMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000\nAMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200\nAMGN,2014-08-08,125.22,127.41,125.14,126.95,97.5,2206800\nAMGN,2014-08-11,127.86,128.0,126.58,127.32,97.78,2529200\nAMGN,2014-08-12,126.22,126.9,125.4,126.32,97.48,2324500\nAMGN,2014-08-13,126.65,127.8,126.3,127.34,98.27,2537300\nAMGN,2014-08-14,125.2,132.52,124.81,131.86,101.76,6408400\nAMGN,2014-08-15,133.31,133.31,130.0,132.8,102.48,4347800\nAMGN,2014-08-18,133.35,133.98,132.37,133.22,102.81,3156700\nAMGN,2014-08-19,133.36,133.69,131.8,133.02,102.65,1878900\nAMGN,2014-08-20,131.97,133.27,131.85,132.68,102.39,1748900\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nAMGN,2014-09-11,138.53,139.93,137.35,138.96,107.24,3620000\nAMGN,2014-09-12,138.51,138.99,136.82,137.89,106.41,2329700\nAMGN,2014-09-15,137.57,138.06,136.89,137.97,106.47,2174500\nAMGN,2014-09-16,137.32,139.55,136.95,139.33,107.52,2398900\nAMGN,2014-09-17,140.0,141.57,138.62,140.71,108.59,3940900\nAMGN,2014-09-18,140.9,142.16,139.95,142.02,109.6,2160400\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nBUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300\nBUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500\nBUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nGD,2014-07-24,120.72,121.93,120.65,121.48,98.48,2182100\nGD,2014-07-25,120.96,122.17,120.86,121.14,98.21,1220600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nJPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100\nJPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600\nJPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nJPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nMO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500\nMO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600\nMO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nMO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nMO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200\nMO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800\nMO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000\nMO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nMO,2014-08-12,41.9,42.01,41.72,41.96,23.51,3843500\nMO,2014-08-13,42.08,42.28,41.89,42.07,23.57,3724800\nMO,2014-08-14,42.11,42.26,42.01,42.26,23.67,2976900\nMO,2014-08-15,42.39,42.47,41.93,42.2,23.64,4737300\nMO,2014-08-18,42.3,42.59,42.3,42.5,23.81,3987100\nMO,2014-08-19,42.6,42.71,42.3,42.7,23.92,4320700\nMO,2014-08-20,42.71,42.72,42.32,42.46,23.79,4538600\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nORCL,2014-07-24,40.35,40.67,40.35,40.47,34.83,10797700\nORCL,2014-07-25,40.27,40.64,40.27,40.33,34.71,7483800\nORCL,2014-07-28,40.31,40.82,40.23,40.55,34.9,9658200\nORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400\nORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300\nORCL,2014-07-31,40.65,40.94,40.35,40.39,34.76,13689500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nORCL,2014-08-06,39.85,40.35,39.78,40.16,34.57,8184800\nORCL,2014-08-07,40.3,40.43,39.59,39.67,34.14,9180500\nORCL,2014-08-08,39.73,39.97,39.56,39.94,34.38,8862000\nORCL,2014-08-11,39.99,40.14,39.81,39.92,34.36,10292800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nMDT,2014-07-24,63.62,63.97,63.21,63.28,50.89,9664700\nMDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nDHR,2014-07-24,50.89,51.21,50.58,51.06,48.37,4926509\nDHR,2014-07-25,50.81,51.04,50.74,50.87,48.19,2927458\nDHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nDHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832\nDHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655\nDHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nTSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300\nTSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nTSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300\nTSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900\nTSM,2014-08-06,19.96,20.11,19.89,20.04,15.38,9394300\nTSM,2014-08-07,20.1,20.24,19.87,19.91,15.28,8653500\nTSM,2014-08-08,19.97,20.03,19.72,19.79,15.18,19783100\nTSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400\nTSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800\nTSM,2014-08-13,20.33,20.45,20.27,20.33,15.6,11932500\nTSM,2014-08-14,20.55,20.6,20.46,20.53,15.75,6287000\nTSM,2014-08-15,20.55,20.55,20.3,20.45,15.69,7212400\nTSM,2014-08-18,20.43,20.49,20.34,20.47,15.71,4432100\nTSM,2014-08-19,20.64,20.81,20.64,20.74,15.91,7677200\nTSM,2014-08-20,20.74,20.9,20.72,20.84,15.99,10026700\nTSM,2014-08-21,20.72,20.79,20.59,20.62,15.82,10642500\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nAssess the data to estimate whether the (adjusted) closing price of $ABBV will escalate or deflate at 2014-10-08. Respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nTM,2014-08-12,117.07,117.55,116.83,117.24,109.04,242500\nTM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800\nTM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500\nTM,2014-08-15,117.25,117.38,116.26,116.89,108.72,220300\nTM,2014-08-18,117.01,117.47,117.01,117.21,109.02,156900\nTM,2014-08-19,117.1,117.21,116.81,116.95,108.77,221900\nTM,2014-08-20,115.62,115.88,115.2,115.7,107.61,319900\nTM,2014-08-21,115.75,116.25,115.71,115.78,107.69,263900\nTM,2014-08-22,114.78,114.78,113.94,114.09,106.11,477000\nTM,2014-08-25,114.77,115.15,114.66,114.87,106.84,238900\nTM,2014-08-26,115.13,115.7,114.92,115.08,107.03,251000\nTM,2014-08-27,115.1,115.19,114.76,114.91,106.88,268800\nTM,2014-08-28,114.6,114.9,114.03,114.43,106.43,281300\nTM,2014-08-29,114.5,114.56,113.92,114.32,106.33,170300\nTM,2014-09-02,115.94,116.21,115.73,116.2,108.08,294000\nTM,2014-09-03,116.12,116.36,115.85,115.96,107.85,244300\nTM,2014-09-04,116.19,116.76,115.9,116.05,107.94,382700\nTM,2014-09-05,116.09,116.42,115.92,116.39,108.25,162200\nTM,2014-09-08,116.16,116.31,115.51,116.04,107.93,219100\nTM,2014-09-09,115.4,115.45,114.97,115.02,106.98,323400\nTM,2014-09-10,116.07,116.59,115.78,116.49,108.35,359500\nTM,2014-09-11,116.26,116.48,116.0,116.37,108.23,189600\nTM,2014-09-12,117.38,117.4,116.83,117.11,108.92,233400\nTM,2014-09-15,116.98,117.28,116.69,117.16,108.97,176700\nTM,2014-09-16,117.24,117.85,117.02,117.59,109.37,320900\nTM,2014-09-17,117.39,117.94,116.88,117.35,109.15,262800\nTM,2014-09-18,118.82,119.5,118.74,119.43,111.08,356500\nTM,2014-09-19,119.3,119.4,118.56,118.76,110.46,262100\nTM,2014-09-22,119.11,119.81,118.91,119.01,110.69,409700\nTM,2014-09-23,118.98,119.0,118.02,118.25,109.98,314500\nTM,2014-09-24,118.06,118.91,118.03,118.85,110.54,272900\nTM,2014-09-25,119.02,119.43,117.78,117.87,110.81,437800\nTM,2014-09-26,118.24,118.8,118.11,118.65,111.54,271300\nTM,2014-09-29,118.07,118.15,117.08,117.52,110.48,365700\nTM,2014-09-30,117.9,118.11,117.04,117.53,110.49,481100\nTM,2014-10-01,117.94,117.99,116.46,116.65,109.66,676800\nTM,2014-10-02,115.02,115.18,113.64,114.48,107.62,507300\nTM,2014-10-03,115.7,116.31,115.48,116.16,109.2,281500\nTM,2014-10-06,116.61,117.22,116.41,116.7,109.71,339200\nTM,2014-10-07,117.0,117.14,115.8,115.82,108.88,398400\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nMSFT,2014-09-24,46.63,47.11,46.34,47.08,40.47,26582700\nMSFT,2014-09-25,46.88,47.09,46.03,46.04,39.58,33077400\nMSFT,2014-09-26,45.93,46.62,45.76,46.41,39.9,27078800\nMSFT,2014-09-29,45.98,46.56,45.76,46.44,39.92,26091000\nMSFT,2014-09-30,46.37,46.48,46.01,46.36,39.86,33033100\nMSFT,2014-10-01,46.27,46.53,45.85,45.9,39.46,38088400\nMSFT,2014-10-02,45.83,46.1,45.64,45.76,39.34,25119400\nMSFT,2014-10-03,45.98,46.3,45.61,46.09,39.62,32453200\nMSFT,2014-10-06,46.12,46.3,45.92,46.09,39.62,20604000\nMSFT,2014-10-07,45.86,45.93,45.42,45.53,39.14,25723700\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nT,2014-10-03,26.63,27.31,26.5,26.71,13.06,27509542\nT,2014-10-06,26.86,26.99,26.71,26.81,13.11,29290720\nT,2014-10-07,26.84,26.9,26.67,26.68,13.05,28325126\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nBA,2014-10-01,127.37,127.37,124.31,124.67,108.41,5265200\nBA,2014-10-02,124.4,125.55,123.84,124.17,107.97,3204500\nBA,2014-10-03,124.66,126.87,124.66,126.36,109.88,3075900\nBA,2014-10-06,127.09,127.19,125.38,126.26,109.79,2681000\nBA,2014-10-07,125.52,125.52,123.29,123.32,107.23,3554900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nDIS,2014-09-17,90.58,90.77,89.97,90.33,82.86,4058100\nDIS,2014-09-18,90.31,90.5,89.91,90.34,82.87,4343600\nDIS,2014-09-19,90.8,91.15,90.39,90.49,83.01,13382900\nDIS,2014-09-22,90.49,90.61,89.19,89.29,81.91,5003000\nDIS,2014-09-23,89.12,89.24,88.23,88.31,81.01,6155800\nDIS,2014-09-24,88.36,89.64,88.24,89.45,82.05,5607000\nDIS,2014-09-25,89.26,89.6,88.06,88.07,80.79,7077400\nDIS,2014-09-26,88.15,88.89,87.91,88.74,81.4,5786400\nDIS,2014-09-29,88.12,89.05,87.36,88.83,81.49,5188600\nDIS,2014-09-30,88.84,89.54,88.54,89.03,81.67,4824500\nDIS,2014-10-01,89.08,89.24,87.2,87.49,80.26,7512500\nDIS,2014-10-02,87.5,87.66,84.65,86.79,79.61,11051100\nDIS,2014-10-03,88.1,88.9,87.55,88.45,81.14,7549000\nDIS,2014-10-06,88.79,89.18,88.07,88.56,81.24,4047800\nDIS,2014-10-07,88.0,88.26,87.04,87.11,79.91,6217600\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nSPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900\nSPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400\nSPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500\nSPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600\nSPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nSPLP,2014-09-23,16.65,16.72,16.56,16.62,16.46,5900\nSPLP,2014-09-24,16.55,16.8,16.55,16.75,16.59,3800\nSPLP,2014-09-25,16.73,16.73,16.64,16.64,16.48,8500\nSPLP,2014-09-26,16.78,16.86,16.65,16.65,16.49,2300\nSPLP,2014-09-29,16.76,16.92,16.67,16.76,16.6,6500\nSPLP,2014-09-30,16.43,16.7,16.43,16.61,16.45,3500\nSPLP,2014-10-01,16.67,16.71,16.66,16.71,16.55,1300\nSPLP,2014-10-02,16.59,16.62,16.25,16.62,16.46,8500\nSPLP,2014-10-03,16.5,16.68,16.42,16.68,16.52,9100\nSPLP,2014-10-06,16.74,16.9,16.67,16.8,16.64,3800\nSPLP,2014-10-07,16.97,16.98,16.55,16.74,16.58,9700\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nJPM,2014-10-01,60.24,60.4,59.73,59.77,45.83,18995800\nJPM,2014-10-02,59.15,59.49,58.61,58.84,45.42,24559100\nJPM,2014-10-03,59.25,60.39,59.05,60.3,46.55,18321100\nJPM,2014-10-06,60.78,60.8,60.0,60.18,46.46,11578000\nJPM,2014-10-07,59.92,59.92,59.19,59.27,45.75,14542000\nPM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300\nPM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600\nPM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900\nPM,2014-08-15,85.1,85.17,83.82,84.5,51.97,4226900\nPM,2014-08-18,84.71,85.1,84.63,84.99,52.27,3080800\nPM,2014-08-19,85.1,85.47,84.63,85.38,52.51,2272800\nPM,2014-08-20,85.21,85.37,84.6,85.09,52.33,2441400\nPM,2014-08-21,85.23,85.69,85.12,85.15,52.37,2183800\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nPM,2014-09-29,82.61,82.95,82.55,82.66,51.43,4656000\nPM,2014-09-30,82.89,83.52,82.28,83.4,51.89,9732000\nPM,2014-10-01,83.25,83.88,83.21,83.47,51.94,5786400\nPM,2014-10-02,83.6,84.26,83.18,84.21,52.4,5509800\nPM,2014-10-03,84.35,84.85,84.24,84.51,52.58,4301800\nPM,2014-10-06,84.84,84.85,84.07,84.57,52.62,2674400\nPM,2014-10-07,84.42,84.79,83.94,83.98,52.25,4504400\nMCD,2014-08-12,93.43,93.65,93.15,93.56,73.03,3235900\nMCD,2014-08-13,93.75,94.32,93.55,93.96,73.34,3595800\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\nMCD,2014-10-01,94.37,95.08,94.01,94.19,74.15,5334600\nMCD,2014-10-02,94.03,94.6,94.0,94.12,74.1,4116000\nMCD,2014-10-03,95.29,95.29,94.51,94.86,74.68,3948600\nMCD,2014-10-06,94.36,94.43,93.69,93.84,73.88,4278600\nMCD,2014-10-07,93.51,93.54,92.8,92.81,73.07,6093800\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nEXC,2014-10-03,24.81,24.9,24.5,24.88,18.01,5158379\nEXC,2014-10-06,24.95,24.99,24.69,24.81,17.97,3766333\nEXC,2014-10-07,24.75,25.26,24.67,24.79,17.95,8409757\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nUNH,2014-08-15,82.21,82.28,80.81,81.47,70.5,2442700\nUNH,2014-08-18,81.77,82.48,81.35,82.34,71.26,2795800\nUNH,2014-08-19,82.49,83.76,82.05,83.47,72.24,3549300\nUNH,2014-08-20,82.94,83.75,82.36,83.43,72.2,2579600\nUNH,2014-08-21,83.61,84.1,83.59,83.77,72.49,2648500\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nUNH,2014-08-25,84.39,84.75,83.95,84.24,72.9,1988100\nUNH,2014-08-26,84.45,85.34,84.15,85.12,73.66,2267800\nUNH,2014-08-27,85.18,86.97,84.96,86.38,74.75,5800700\nUNH,2014-08-28,86.0,87.0,85.52,86.34,74.72,2749700\nUNH,2014-08-29,86.75,87.23,86.35,86.68,75.01,3297500\nUNH,2014-09-02,87.12,87.22,85.76,86.39,74.76,3726100\nUNH,2014-09-03,86.78,87.35,86.42,86.79,75.11,2824400\nUNH,2014-09-04,86.76,88.45,86.71,87.06,75.34,3650100\nUNH,2014-09-05,86.95,87.8,86.74,87.75,75.94,3873500\nUNH,2014-09-08,87.7,88.0,87.42,87.91,76.08,2298000\nUNH,2014-09-09,88.0,88.85,87.49,88.56,76.64,4409400\nUNH,2014-09-10,88.44,88.5,86.69,87.25,75.83,3355800\nUNH,2014-09-11,86.76,87.12,86.2,87.08,75.68,3034500\nUNH,2014-09-12,87.24,87.24,85.86,86.18,74.9,2582400\nUNH,2014-09-15,86.3,86.82,85.83,86.03,74.77,2441800\nUNH,2014-09-16,86.0,87.37,85.85,87.16,75.75,2973700\nUNH,2014-09-17,86.95,87.56,86.47,86.99,75.6,3302700\nUNH,2014-09-18,87.42,87.97,87.19,87.63,76.16,2584000\nUNH,2014-09-19,88.51,88.72,87.64,87.8,76.31,6486300\nUNH,2014-09-22,87.8,88.44,87.48,87.77,76.28,2335400\nUNH,2014-09-23,87.32,87.69,86.38,86.59,75.25,2640200\nUNH,2014-09-24,86.62,88.46,86.6,88.21,76.66,2661500\nUNH,2014-09-25,87.79,88.0,86.03,86.18,74.9,3657100\nUNH,2014-09-26,86.25,86.97,85.91,86.6,75.26,2260500\nUNH,2014-09-29,85.58,86.95,85.58,86.51,75.18,3114800\nUNH,2014-09-30,86.68,87.08,86.12,86.25,74.96,2843200\nUNH,2014-10-01,86.0,86.26,84.61,84.88,73.77,4140200\nUNH,2014-10-02,84.85,85.27,83.73,84.9,73.78,3047000\nUNH,2014-10-03,85.37,86.28,85.07,86.02,74.76,3108100\nUNH,2014-10-06,86.65,86.95,84.95,85.09,73.95,2596100\nUNH,2014-10-07,84.9,85.13,83.93,84.19,73.17,3412900\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nAMZN,2014-09-26,16.03,16.17,15.88,16.16,16.16,72760000\nAMZN,2014-09-29,16.02,16.19,15.95,16.09,16.09,38492000\nAMZN,2014-09-30,16.07,16.17,15.93,16.12,16.12,52724000\nAMZN,2014-10-01,16.1,16.11,15.78,15.87,15.87,61782000\nAMZN,2014-10-02,15.85,15.93,15.57,15.92,15.92,71078000\nAMZN,2014-10-03,16.02,16.26,15.98,16.14,16.14,60748000\nAMZN,2014-10-06,16.17,16.21,15.98,16.11,16.11,45806000\nAMZN,2014-10-07,15.97,16.1,15.83,15.85,15.85,47308000\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nD,2014-10-03,69.49,70.15,69.02,70.04,47.87,2125600\nD,2014-10-06,70.03,70.44,69.75,70.07,47.9,1846800\nD,2014-10-07,69.72,70.67,69.7,70.19,47.98,2797800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nORCL,2014-09-19,40.58,40.66,39.28,39.8,34.26,86679100\nORCL,2014-09-22,39.68,39.74,39.24,39.58,34.07,24572600\nORCL,2014-09-23,39.5,39.59,38.8,38.83,33.42,34353300\nORCL,2014-09-24,38.77,39.56,38.57,39.42,33.93,18937000\nORCL,2014-09-25,39.35,39.35,38.65,38.76,33.36,13287800\nORCL,2014-09-26,38.77,39.01,38.52,38.95,33.52,16006400\nORCL,2014-09-29,38.57,38.63,38.27,38.44,33.09,16586000\nORCL,2014-09-30,38.46,38.57,38.14,38.28,32.95,21143300\nORCL,2014-10-01,38.32,38.41,37.95,38.09,32.78,17452400\nORCL,2014-10-02,38.15,38.55,37.92,38.27,32.94,14808100\nORCL,2014-10-03,38.5,39.12,38.4,38.89,33.47,15289500\nORCL,2014-10-06,38.97,39.24,38.95,39.08,33.74,14168000\nORCL,2014-10-07,38.94,39.08,38.43,38.46,33.2,14309200\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nLMT,2014-09-23,178.53,178.98,175.92,176.34,137.32,1451100\nLMT,2014-09-24,176.28,178.5,176.28,178.39,138.92,959400\nLMT,2014-09-25,178.1,178.74,176.26,177.44,138.18,1739100\nLMT,2014-09-26,177.54,182.27,177.54,181.58,141.4,1877700\nLMT,2014-09-29,181.8,182.79,180.11,181.36,141.23,1579900\nLMT,2014-09-30,182.6,184.09,182.13,182.78,142.34,1981200\nLMT,2014-10-01,181.15,181.15,177.08,177.89,138.53,1901400\nLMT,2014-10-02,177.66,178.3,175.79,176.35,137.33,1468900\nLMT,2014-10-03,177.67,179.34,176.92,178.34,138.88,2463700\nLMT,2014-10-06,179.62,179.7,176.67,176.92,137.77,1486300\nLMT,2014-10-07,176.4,176.56,173.0,173.02,134.74,1182700\nWFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900\nWFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100\nWFC,2014-08-14,50.11,50.49,50.06,50.38,38.54,11904300\nWFC,2014-08-15,50.5,50.62,49.87,50.21,38.41,13297200\nWFC,2014-08-18,50.47,50.73,50.4,50.69,38.77,9913700\nWFC,2014-08-19,50.77,51.09,50.75,50.86,38.9,8718400\nWFC,2014-08-20,50.79,50.94,50.64,50.85,38.9,8402900\nWFC,2014-08-21,51.0,51.4,50.9,51.29,39.23,10102200\nWFC,2014-08-22,51.34,51.59,51.13,51.18,39.15,9210400\nWFC,2014-08-25,51.48,51.75,51.41,51.45,39.35,8665600\nWFC,2014-08-26,51.57,51.69,51.47,51.56,39.44,7025200\nWFC,2014-08-27,51.65,51.7,51.27,51.34,39.27,8315800\nWFC,2014-08-28,51.21,51.28,51.0,51.15,39.12,7718000\nWFC,2014-08-29,51.27,51.47,51.18,51.44,39.35,8860700\nWFC,2014-09-02,51.71,51.71,51.24,51.57,39.45,9990300\nWFC,2014-09-03,51.75,52.03,51.4,51.55,39.43,7735500\nWFC,2014-09-04,51.49,51.92,51.4,51.57,39.45,8306200\nWFC,2014-09-05,51.38,51.65,51.16,51.65,39.51,12102500\nWFC,2014-09-08,51.48,51.73,51.34,51.47,39.37,7746900\nWFC,2014-09-09,51.23,51.36,51.0,51.07,39.06,10745000\nWFC,2014-09-10,51.08,51.62,51.06,51.52,39.41,11381400\nWFC,2014-09-11,51.4,51.73,51.32,51.59,39.46,8981900\nWFC,2014-09-12,51.67,52.03,51.52,51.7,39.55,12523700\nWFC,2014-09-15,51.73,52.16,51.66,51.94,39.73,10414800\nWFC,2014-09-16,51.78,52.48,51.78,52.31,40.01,10524600\nWFC,2014-09-17,52.39,52.85,52.17,52.51,40.17,16919100\nWFC,2014-09-18,52.63,53.38,52.63,53.24,40.72,16388300\nWFC,2014-09-19,53.6,53.8,53.22,53.36,40.82,22553800\nWFC,2014-09-22,53.26,53.5,52.82,52.9,40.46,13445700\nWFC,2014-09-23,52.85,53.04,52.09,52.1,39.85,20596500\nWFC,2014-09-24,52.22,52.29,51.88,52.13,39.87,18245200\nWFC,2014-09-25,52.1,52.17,51.41,51.41,39.32,16684900\nWFC,2014-09-26,51.45,51.92,51.35,51.87,39.68,10753400\nWFC,2014-09-29,51.67,51.92,51.38,51.69,39.54,9995300\nWFC,2014-09-30,51.8,52.18,51.71,51.87,39.68,16669900\nWFC,2014-10-01,51.84,51.96,51.2,51.26,39.21,16527000\nWFC,2014-10-02,51.19,51.51,50.89,51.4,39.32,15434400\nWFC,2014-10-03,51.78,52.2,51.58,52.1,39.85,14018800\nWFC,2014-10-06,52.26,52.46,51.99,52.03,39.8,10872300\nWFC,2014-10-07,51.84,51.84,51.06,51.08,39.07,11889700\nC,2014-08-12,48.21,48.68,48.05,48.44,38.45,9238600\nC,2014-08-13,48.62,48.89,48.53,48.75,38.7,8602600\nC,2014-08-14,48.83,49.15,48.74,49.13,39.0,9693100\nC,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300\nC,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700\nC,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nC,2014-09-22,53.44,53.74,52.96,53.04,42.1,16654900\nC,2014-09-23,52.75,53.25,52.75,52.84,41.94,14586000\nC,2014-09-24,52.9,53.32,52.49,53.26,42.28,15606000\nC,2014-09-25,53.23,53.27,51.96,51.96,41.25,19262500\nC,2014-09-26,51.99,52.59,51.96,52.49,41.67,10474200\nC,2014-09-29,51.75,52.27,51.32,52.05,41.32,13006900\nC,2014-09-30,52.08,52.49,51.63,51.82,41.14,21787700\nC,2014-10-01,51.68,51.85,50.89,51.1,40.56,20757500\nC,2014-10-02,50.94,51.52,50.66,51.25,40.68,18393400\nC,2014-10-03,51.71,52.43,51.64,52.32,41.53,17716300\nC,2014-10-06,52.57,52.67,52.13,52.28,41.5,12675100\nC,2014-10-07,51.99,52.07,51.27,51.27,40.7,16837100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nMMM,2014-10-07,138.82,140.18,137.66,137.68,101.15,3144900\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nVZ,2014-10-07,49.99,50.03,49.67,49.68,31.17,17252100\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nHSBC,2014-09-26,53.0,53.14,52.75,53.07,32.36,877400\nHSBC,2014-09-29,51.63,51.74,51.43,51.56,31.44,1621500\nHSBC,2014-09-30,50.85,50.99,50.62,50.88,31.02,2014400\nHSBC,2014-10-01,50.68,50.78,50.14,50.17,30.59,2226100\nHSBC,2014-10-02,50.11,50.15,49.4,49.78,30.35,5464500\nHSBC,2014-10-03,50.46,50.62,50.32,50.41,30.74,3443800\nHSBC,2014-10-06,50.86,50.99,50.58,50.78,30.96,3992500\nHSBC,2014-10-07,50.87,50.94,50.43,50.45,30.76,1259800\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nPCG,2014-10-06,45.59,45.76,45.08,45.26,41.02,1587000\nPCG,2014-10-07,44.8,44.96,44.17,44.38,40.22,3972900\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nNEE,2014-09-24,23.7,23.7,23.48,23.55,18.63,4321600\nNEE,2014-09-25,23.53,23.62,23.28,23.29,18.43,7019600\nNEE,2014-09-26,23.3,23.42,23.17,23.36,18.49,5567600\nNEE,2014-09-29,23.25,23.42,23.14,23.4,18.52,5062400\nNEE,2014-09-30,23.46,23.73,23.38,23.47,18.58,6962400\nNEE,2014-10-01,23.42,23.84,23.42,23.57,18.66,6366800\nNEE,2014-10-02,23.52,23.68,23.4,23.44,18.55,6722800\nNEE,2014-10-03,23.55,23.6,23.34,23.56,18.64,6414400\nNEE,2014-10-06,23.58,23.71,23.35,23.42,18.53,6099200\nNEE,2014-10-07,23.33,23.55,23.24,23.25,18.41,7222400\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nREX,2014-10-01,24.29,24.93,23.14,23.31,23.31,1141200\nREX,2014-10-02,23.14,23.4,22.06,22.78,22.78,1278900\nREX,2014-10-03,23.18,23.84,22.82,23.4,23.4,856800\nREX,2014-10-06,23.57,23.67,22.19,22.76,22.76,855000\nREX,2014-10-07,22.44,23.12,22.35,22.79,22.79,939600\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nPEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900\nPEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600\nPEP,2014-08-18,92.2,92.52,92.0,92.15,70.13,2974700\nPEP,2014-08-19,92.22,92.36,91.78,91.86,69.91,3086300\nPEP,2014-08-20,91.82,92.44,91.52,92.23,70.19,5709300\nPEP,2014-08-21,92.57,93.19,92.01,92.05,70.05,4060300\nPEP,2014-08-22,92.27,92.59,91.6,91.6,69.71,3865500\nPEP,2014-08-25,92.58,93.45,92.58,93.19,70.92,5031800\nPEP,2014-08-26,93.21,93.51,92.56,92.6,70.47,3143400\nPEP,2014-08-27,92.72,92.72,92.06,92.23,70.19,2955100\nPEP,2014-08-28,92.09,92.7,91.81,92.58,70.45,3234300\nPEP,2014-08-29,92.73,92.91,92.01,92.49,70.39,3657700\nPEP,2014-09-02,92.62,93.14,92.38,92.48,70.38,5130300\nPEP,2014-09-03,92.4,92.76,91.81,92.75,71.09,4929600\nPEP,2014-09-04,92.95,93.15,91.77,91.85,70.4,4466800\nPEP,2014-09-05,91.85,91.85,91.39,91.75,70.32,3148000\nPEP,2014-09-08,91.48,92.25,91.39,91.86,70.41,3534300\nPEP,2014-09-09,91.5,91.79,91.3,91.42,70.07,3259200\nPEP,2014-09-10,91.67,91.92,91.53,91.79,70.35,3720500\nPEP,2014-09-11,91.69,91.95,91.48,91.65,70.24,3670600\nPEP,2014-09-12,91.6,91.8,90.58,90.87,69.65,3587700\nPEP,2014-09-15,91.07,91.31,90.78,91.2,69.9,3770700\nPEP,2014-09-16,91.14,93.09,90.95,92.57,70.95,5155400\nPEP,2014-09-17,92.67,93.31,92.05,92.85,71.16,4997200\nPEP,2014-09-18,92.97,93.5,92.7,93.37,71.56,4753300\nPEP,2014-09-19,93.86,94.21,93.42,93.79,71.88,6259500\nPEP,2014-09-22,93.42,93.78,93.29,93.58,71.72,3790600\nPEP,2014-09-23,93.55,93.58,92.84,92.93,71.23,3386300\nPEP,2014-09-24,93.11,94.04,93.08,93.5,71.66,4227300\nPEP,2014-09-25,93.4,93.43,92.48,92.67,71.03,4372400\nPEP,2014-09-26,92.5,93.33,92.44,93.13,71.38,3536300\nPEP,2014-09-29,92.51,93.39,92.51,93.15,71.39,2973500\nPEP,2014-09-30,92.95,93.43,92.92,93.09,71.35,4219300\nPEP,2014-10-01,92.67,93.22,92.42,92.65,71.01,4842800\nPEP,2014-10-02,92.81,92.92,92.33,92.58,70.96,3513800\nPEP,2014-10-03,93.01,93.53,92.65,93.5,71.66,4084400\nPEP,2014-10-06,93.5,93.65,92.79,93.37,71.56,3733100\nPEP,2014-10-07,93.29,93.54,92.9,93.1,71.36,6799900\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nNGG,2014-10-03,77.31,77.62,77.11,77.53,48.5,601446\nNGG,2014-10-06,77.12,77.63,76.8,77.5,48.48,401025\nNGG,2014-10-07,77.18,77.71,76.74,76.79,48.04,438581\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBHP,2014-10-07,51.65,51.85,50.78,50.95,33.74,5643114\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nMRK,2014-08-18,56.11,56.17,55.68,55.74,41.59,9897207\nMRK,2014-08-19,56.15,56.25,55.67,56.21,41.94,7791880\nMRK,2014-08-20,55.99,56.84,55.85,56.76,42.35,7376243\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nMRK,2014-09-08,58.42,58.52,58.04,58.25,43.47,8824579\nMRK,2014-09-09,58.05,58.23,57.7,57.79,43.12,7800998\nMRK,2014-09-10,57.89,58.08,57.59,57.98,43.26,9655014\nMRK,2014-09-11,57.45,57.67,57.07,57.35,43.1,8158890\nMRK,2014-09-12,57.14,57.38,56.55,56.82,42.71,7358846\nMRK,2014-09-15,56.92,57.24,56.77,56.79,42.69,8110367\nMRK,2014-09-16,56.78,57.31,56.56,57.24,43.02,9479579\nMRK,2014-09-17,56.8,57.26,56.56,57.14,42.94,10764218\nMRK,2014-09-18,57.38,57.58,57.08,57.55,43.25,8388297\nMRK,2014-09-19,57.97,58.1,57.72,57.72,43.38,15175774\nMRK,2014-09-22,57.6,58.19,57.5,57.81,43.45,9767884\nMRK,2014-09-23,57.4,57.95,56.96,57.52,43.23,8396681\nMRK,2014-09-24,57.55,57.77,57.47,57.6,43.29,12015949\nMRK,2014-09-25,57.52,57.73,56.9,56.91,42.77,9109006\nMRK,2014-09-26,56.98,57.05,55.87,56.67,42.59,11303938\nMRK,2014-09-29,56.33,56.98,56.12,56.69,42.61,9137722\nMRK,2014-09-30,56.68,57.23,56.54,56.56,42.51,9691170\nMRK,2014-10-01,56.38,56.51,55.82,56.02,42.1,9525167\nMRK,2014-10-02,56.09,56.35,55.62,56.15,42.21,8499070\nMRK,2014-10-03,56.46,57.35,56.46,57.16,42.96,9056606\nMRK,2014-10-06,57.41,57.49,56.58,56.85,42.73,7456101\nMRK,2014-10-07,56.6,56.68,55.77,55.78,41.93,9977065\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nBSAC,2014-09-29,22.16,22.18,21.93,22.0,14.04,379600\nBSAC,2014-09-30,21.83,22.31,21.83,22.09,14.1,527000\nBSAC,2014-10-01,22.1,22.21,21.9,21.94,14.01,327400\nBSAC,2014-10-02,21.96,22.1,21.64,21.77,13.9,372800\nBSAC,2014-10-03,21.8,22.08,21.74,22.06,14.08,212900\nBSAC,2014-10-06,22.31,22.6,22.25,22.37,14.28,532500\nBSAC,2014-10-07,22.37,22.37,22.11,22.12,14.12,537800\nCAT,2014-08-12,104.59,105.16,104.13,104.33,80.2,4200900\nCAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900\nCAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800\nCAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200\nCAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600\nCAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCAT,2014-09-26,99.44,100.64,99.24,100.38,77.16,2935900\nCAT,2014-09-29,99.35,100.1,98.26,99.83,76.74,3156400\nCAT,2014-09-30,100.03,100.1,98.8,99.03,76.12,3746100\nCAT,2014-10-01,98.64,99.0,97.27,97.61,75.03,4827300\nCAT,2014-10-02,97.65,97.98,96.15,97.41,74.88,4460800\nCAT,2014-10-03,98.04,98.34,97.03,97.39,74.86,3921900\nCAT,2014-10-06,97.81,98.13,96.91,98.0,75.33,3982400\nCAT,2014-10-07,97.09,97.51,94.69,94.7,72.8,6479500\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-08-08. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600\nABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000\nABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400\nABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nD,2014-06-12,67.6,68.27,67.06,68.03,46.1,1926600\nD,2014-06-13,68.0,68.6,67.61,68.44,46.38,2691700\nD,2014-06-16,68.36,69.33,68.24,68.5,46.42,2580400\nD,2014-06-17,68.37,68.65,68.11,68.48,46.4,2579800\nD,2014-06-18,68.47,69.97,68.37,69.95,47.4,2948400\nD,2014-06-19,70.17,71.29,70.09,71.0,48.11,3955600\nD,2014-06-20,70.97,71.41,70.31,70.38,47.69,3937400\nD,2014-06-23,70.63,70.88,69.72,70.04,47.46,2187200\nD,2014-06-24,69.94,70.59,69.92,70.34,47.66,1802200\nD,2014-06-25,70.0,70.13,69.5,69.76,47.27,4956800\nD,2014-06-26,70.1,71.17,69.9,71.13,48.2,6884200\nD,2014-06-27,70.91,71.11,70.46,70.82,47.99,3406100\nD,2014-06-30,70.74,71.7,70.52,71.52,48.46,3228900\nD,2014-07-01,71.53,71.62,70.64,71.16,48.22,3214200\nD,2014-07-02,70.99,71.0,69.27,69.64,47.19,3615900\nD,2014-07-03,69.26,69.26,68.03,68.66,46.53,2603900\nD,2014-07-07,68.5,69.3,68.38,68.86,46.66,2767500\nD,2014-07-08,68.74,69.21,68.68,69.15,46.86,2702100\nD,2014-07-09,69.25,69.38,68.7,69.2,46.89,1726900\nD,2014-07-10,69.11,70.0,69.0,69.98,47.42,2191100\nD,2014-07-11,69.8,69.98,69.42,69.5,47.09,1257700\nD,2014-07-14,69.72,69.75,68.88,68.9,46.69,1605000\nD,2014-07-15,68.85,69.6,68.81,69.52,47.11,2406500\nD,2014-07-16,69.75,69.83,69.05,69.77,47.28,1303200\nD,2014-07-17,69.68,69.88,69.13,69.14,46.85,2012900\nD,2014-07-18,69.44,70.3,68.97,70.16,47.54,1852000\nD,2014-07-21,69.76,70.33,69.73,70.02,47.45,1564600\nD,2014-07-22,70.34,70.35,69.84,69.94,47.39,1690700\nD,2014-07-23,69.85,70.29,69.68,70.21,47.58,1314000\nD,2014-07-24,69.78,70.6,69.78,70.34,47.66,1203200\nD,2014-07-25,70.68,70.68,69.76,69.86,47.34,1101900\nD,2014-07-28,69.75,71.06,69.75,70.88,48.03,1806400\nD,2014-07-29,70.67,70.98,69.93,69.93,47.39,2231100\nD,2014-07-30,70.0,70.66,68.4,68.97,46.74,2588900\nD,2014-07-31,68.63,68.85,67.58,67.64,45.83,3266900\nD,2014-08-01,67.33,68.41,67.22,67.59,45.8,2601800\nD,2014-08-04,67.48,67.59,65.85,67.03,45.42,3911100\nD,2014-08-05,66.96,67.09,65.74,66.01,44.73,3036100\nD,2014-08-06,65.62,65.7,64.71,64.91,43.98,5188600\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nNVS,2014-06-12,80.04,80.22,79.88,80.01,57.62,959090\nNVS,2014-06-13,79.88,80.23,79.78,80.05,57.65,724954\nNVS,2014-06-16,80.77,81.05,80.7,80.99,58.33,1085198\nNVS,2014-06-17,80.46,80.64,80.26,80.52,57.99,932641\nNVS,2014-06-18,80.7,81.05,80.43,81.0,58.34,989780\nNVS,2014-06-19,81.32,81.5,81.18,81.41,58.63,818251\nNVS,2014-06-20,81.33,81.62,81.25,81.52,58.71,1098367\nNVS,2014-06-23,81.11,81.13,80.75,81.07,58.38,832871\nNVS,2014-06-24,81.43,81.44,81.07,81.12,58.42,978955\nNVS,2014-06-25,80.68,80.99,80.61,80.95,58.3,1404263\nNVS,2014-06-26,80.65,80.95,80.27,80.82,58.2,1315206\nNVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122\nNVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520\nNVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712\nNVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225\nNVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371\nNVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699\nNVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580\nNVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775\nNVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408\nNVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586\nNVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410\nNVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nDUK,2014-06-12,69.62,70.74,68.81,70.58,47.33,4287000\nDUK,2014-06-13,70.43,70.99,70.05,70.83,47.5,2599900\nDUK,2014-06-16,71.11,71.82,70.81,71.12,47.69,2666000\nDUK,2014-06-17,70.84,70.89,70.25,70.71,47.42,2325700\nDUK,2014-06-18,70.68,72.43,70.58,72.41,48.56,3447500\nDUK,2014-06-19,72.48,73.4,71.36,73.23,49.11,4881800\nDUK,2014-06-20,73.27,73.32,72.22,72.32,48.5,4002400\nDUK,2014-06-23,72.39,72.51,71.82,72.35,48.52,2527700\nDUK,2014-06-24,72.39,72.57,72.19,72.36,48.52,2350700\nDUK,2014-06-25,72.22,73.11,72.12,73.04,48.98,2983300\nDUK,2014-06-26,72.9,73.21,72.75,73.17,49.07,2259000\nDUK,2014-06-27,72.89,73.88,72.72,73.7,49.42,2173700\nDUK,2014-06-30,73.77,74.39,73.54,74.19,49.75,2854400\nDUK,2014-07-01,74.2,74.24,73.51,73.63,49.37,1998700\nDUK,2014-07-02,73.5,73.55,71.88,72.22,48.43,4515700\nDUK,2014-07-03,71.95,71.95,70.81,71.39,47.87,3496500\nDUK,2014-07-07,71.25,71.71,71.13,71.58,48.0,3140000\nDUK,2014-07-08,71.72,72.72,71.64,72.32,48.5,3182400\nDUK,2014-07-09,72.18,72.52,71.7,72.11,48.36,1993500\nDUK,2014-07-10,72.03,72.74,72.03,72.39,48.54,2001700\nDUK,2014-07-11,72.5,72.69,72.11,72.16,48.39,1863000\nDUK,2014-07-14,72.21,72.32,71.52,71.54,47.97,2358300\nDUK,2014-07-15,71.62,72.4,71.62,72.03,48.3,2253700\nDUK,2014-07-16,72.1,72.49,71.7,72.42,48.56,1894100\nDUK,2014-07-17,72.7,72.83,72.1,72.36,48.52,3007900\nDUK,2014-07-18,72.6,73.18,72.09,73.11,49.03,2604800\nDUK,2014-07-21,72.92,73.61,72.83,73.36,49.19,2043300\nDUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700\nDUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100\nDUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800\nDUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nPM,2014-06-12,88.21,88.71,88.07,88.24,53.7,3950000\nPM,2014-06-13,88.17,88.63,87.88,88.45,53.83,3162800\nPM,2014-06-16,88.37,89.36,88.07,89.03,54.18,4550100\nPM,2014-06-17,88.78,89.0,88.41,88.74,54.01,4217400\nPM,2014-06-18,88.82,89.97,88.44,89.88,54.7,4837600\nPM,2014-06-19,89.97,91.47,89.91,91.34,55.59,7145000\nPM,2014-06-20,91.39,91.63,90.78,91.14,55.47,9003100\nPM,2014-06-23,91.15,91.24,90.27,90.43,55.04,5492400\nPM,2014-06-24,89.12,89.94,88.73,89.37,54.96,5337600\nPM,2014-06-25,89.3,89.3,88.28,88.89,54.67,4663400\nPM,2014-06-26,86.8,86.91,85.98,86.49,53.19,10749000\nPM,2014-06-27,86.17,86.17,84.05,84.85,52.18,16140800\nPM,2014-06-30,84.63,84.9,84.16,84.31,51.85,8020400\nPM,2014-07-01,84.35,84.54,83.87,84.21,51.79,6615400\nPM,2014-07-02,84.21,85.1,83.83,84.86,52.19,4335400\nPM,2014-07-03,84.76,86.09,84.73,85.69,52.7,3562500\nPM,2014-07-07,85.58,86.45,85.46,86.08,52.94,4229900\nPM,2014-07-08,86.13,86.66,85.94,86.29,53.07,3726100\nPM,2014-07-09,86.51,86.85,85.82,86.03,52.91,3188000\nPM,2014-07-10,85.61,86.04,84.88,84.9,52.21,5465500\nPM,2014-07-11,85.6,86.08,84.84,85.41,52.53,4861300\nPM,2014-07-14,85.92,86.26,85.75,85.95,52.86,3470200\nPM,2014-07-15,85.57,85.61,84.48,84.59,52.02,5770400\nPM,2014-07-16,84.99,85.55,84.49,84.7,52.09,6244300\nPM,2014-07-17,84.58,86.65,84.52,84.55,52.0,5932700\nPM,2014-07-18,85.01,86.15,84.9,86.02,52.9,4563900\nPM,2014-07-21,85.29,85.78,85.2,85.57,52.63,3273300\nPM,2014-07-22,85.66,85.89,85.26,85.38,52.51,2741900\nPM,2014-07-23,85.53,85.73,84.97,85.08,52.32,2750300\nPM,2014-07-24,85.29,85.78,85.25,85.54,52.61,3703000\nPM,2014-07-25,85.32,85.53,84.57,84.85,52.18,2715100\nPM,2014-07-28,84.98,84.98,84.1,84.48,51.95,3053900\nPM,2014-07-29,84.5,85.38,84.5,84.65,52.06,2677200\nPM,2014-07-30,84.72,85.07,83.14,83.19,51.16,4670900\nPM,2014-07-31,82.96,82.99,82.0,82.01,50.44,4633400\nPM,2014-08-01,82.0,82.59,81.72,81.9,50.37,3956500\nPM,2014-08-04,81.8,82.33,81.5,82.13,50.51,3293400\nPM,2014-08-05,81.85,82.26,81.19,81.58,50.17,3710200\nPM,2014-08-06,81.59,83.95,81.59,83.48,51.34,5053700\nPM,2014-08-07,83.55,83.9,82.38,82.71,50.87,4445100\nUNH,2014-06-12,79.78,80.0,79.1,79.44,68.75,2560000\nUNH,2014-06-13,79.34,79.37,78.6,79.18,68.52,2265200\nUNH,2014-06-16,79.18,79.21,77.81,78.0,67.5,4542900\nUNH,2014-06-17,77.9,78.25,77.53,78.17,67.65,3430900\nUNH,2014-06-18,78.17,79.37,77.78,79.21,68.55,4823000\nUNH,2014-06-19,79.35,80.79,79.26,80.51,69.67,4538600\nUNH,2014-06-20,80.83,81.49,80.46,81.41,70.45,7366500\nUNH,2014-06-23,81.39,81.65,80.98,81.49,70.52,3066900\nUNH,2014-06-24,81.43,82.39,81.42,81.74,70.74,4685500\nUNH,2014-06-25,81.35,82.38,80.81,82.34,71.26,3629200\nUNH,2014-06-26,82.48,82.48,81.66,82.29,71.21,2915900\nUNH,2014-06-27,81.69,82.11,81.31,82.0,70.96,4755600\nUNH,2014-06-30,82.28,82.54,81.6,81.75,70.75,3916100\nUNH,2014-07-01,81.74,82.35,81.65,81.89,70.87,5482400\nUNH,2014-07-02,81.8,82.52,81.07,82.49,71.39,3693500\nUNH,2014-07-03,82.59,83.44,82.32,83.35,72.13,2183400\nUNH,2014-07-07,82.99,83.1,81.79,82.22,71.15,2558500\nUNH,2014-07-08,82.02,82.07,81.38,81.93,70.9,2967300\nUNH,2014-07-09,81.98,82.75,81.89,82.74,71.6,3079500\nUNH,2014-07-10,81.28,82.51,81.05,82.08,71.03,3829400\nUNH,2014-07-11,81.92,83.13,81.73,82.87,71.72,2758400\nUNH,2014-07-14,83.33,84.69,83.21,84.27,72.93,3794500\nUNH,2014-07-15,84.04,84.74,83.73,83.9,72.61,4356300\nUNH,2014-07-16,84.07,84.13,83.22,83.76,72.49,3955200\nUNH,2014-07-17,84.25,87.24,83.43,85.11,73.65,7117900\nUNH,2014-07-18,85.47,85.78,84.43,85.52,74.01,3892100\nUNH,2014-07-21,85.22,85.29,84.03,85.06,73.61,4025100\nUNH,2014-07-22,85.52,86.76,85.47,86.05,74.47,4366900\nUNH,2014-07-23,86.31,86.55,85.77,85.94,74.37,2596300\nUNH,2014-07-24,85.45,86.33,85.29,85.68,74.15,4022400\nUNH,2014-07-25,84.12,85.01,84.0,84.68,73.28,3362600\nUNH,2014-07-28,85.03,85.9,84.6,85.75,74.21,2206900\nUNH,2014-07-29,84.96,85.56,83.99,84.27,72.93,4897800\nUNH,2014-07-30,84.76,84.87,81.72,82.95,71.79,7171800\nUNH,2014-07-31,81.77,82.18,80.55,81.05,70.14,5345400\nUNH,2014-08-01,81.14,82.07,80.56,81.49,70.52,4625100\nUNH,2014-08-04,81.59,82.53,81.16,82.27,71.2,3197700\nUNH,2014-08-05,81.83,82.53,80.57,80.99,70.09,4599500\nUNH,2014-08-06,80.95,82.12,80.74,81.5,70.53,3311300\nUNH,2014-08-07,81.0,81.09,79.16,79.26,68.59,5465400\nPCG,2014-06-12,46.19,46.52,45.49,46.32,41.15,2769000\nPCG,2014-06-13,46.3,46.61,46.08,46.55,41.36,1854600\nPCG,2014-06-16,46.5,47.22,46.44,46.88,41.65,2058100\nPCG,2014-06-17,46.74,46.97,46.58,46.88,41.65,1200000\nPCG,2014-06-18,46.81,47.8,46.81,47.7,42.38,3012900\nPCG,2014-06-19,47.66,48.24,47.54,48.23,42.85,4436000\nPCG,2014-06-20,48.35,48.64,48.06,48.19,42.81,5126500\nPCG,2014-06-23,48.19,48.26,47.39,47.62,42.31,4006700\nPCG,2014-06-24,47.66,48.04,47.5,47.73,42.4,3336800\nPCG,2014-06-25,47.55,47.82,47.18,47.5,42.2,3721200\nPCG,2014-06-26,46.99,47.3,46.79,47.2,42.34,1973300\nPCG,2014-06-27,47.16,47.69,47.01,47.53,42.63,1705300\nPCG,2014-06-30,47.57,48.1,47.46,48.02,43.07,2440500\nPCG,2014-07-01,48.04,48.09,47.22,47.23,42.37,2258900\nPCG,2014-07-02,47.16,47.18,46.39,46.63,41.83,2634200\nPCG,2014-07-03,46.41,46.64,45.84,46.03,41.29,3307200\nPCG,2014-07-07,46.09,46.8,46.06,46.49,41.7,2186800\nPCG,2014-07-08,46.33,46.86,46.33,46.82,42.0,2249400\nPCG,2014-07-09,46.82,46.98,46.6,46.86,42.03,2068600\nPCG,2014-07-10,46.54,47.31,46.54,47.2,42.34,2741400\nPCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100\nPCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600\nPCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400\nPCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300\nPCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800\nPCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800\nPCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700\nPCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200\nPCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500\nPCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900\nPCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nPCG,2014-08-04,44.86,44.97,43.8,44.48,39.9,3732900\nPCG,2014-08-05,44.43,44.63,43.61,43.73,39.23,2432000\nPCG,2014-08-06,43.57,43.81,42.92,43.0,38.57,4753700\nPCG,2014-08-07,43.21,43.55,43.11,43.28,38.82,2537500\nBA,2014-06-12,133.86,134.17,131.64,132.19,114.25,3826100\nBA,2014-06-13,132.53,132.95,131.55,132.29,114.34,2376600\nBA,2014-06-16,132.2,133.13,131.65,132.54,114.56,2163800\nBA,2014-06-17,132.1,133.05,131.72,132.45,114.48,2223200\nBA,2014-06-18,132.61,132.67,131.03,132.48,114.5,2859000\nBA,2014-06-19,132.48,132.93,131.8,132.82,114.8,2794900\nBA,2014-06-20,133.48,134.08,132.09,132.1,114.18,8083500\nBA,2014-06-23,132.32,132.53,130.65,130.85,113.1,4433000\nBA,2014-06-24,130.5,131.24,129.0,129.15,111.63,4319800\nBA,2014-06-25,129.04,129.14,126.28,127.06,109.82,7929700\nBA,2014-06-26,127.41,128.44,126.36,128.02,110.65,3929100\nBA,2014-06-27,128.07,128.78,127.56,128.54,111.1,3687900\nBA,2014-06-30,127.91,127.91,126.2,127.23,109.97,5712900\nBA,2014-07-01,127.66,128.33,127.36,128.15,110.76,3772500\nBA,2014-07-02,128.15,128.5,127.34,127.62,110.3,2859000\nBA,2014-07-03,127.99,128.62,127.7,128.51,111.07,1997500\nBA,2014-07-07,128.1,129.5,127.77,129.09,111.57,3157000\nBA,2014-07-08,128.89,128.97,125.92,126.79,109.59,5724300\nBA,2014-07-09,128.31,128.32,125.91,126.79,109.59,8023900\nBA,2014-07-10,125.54,127.63,125.12,126.79,109.59,3936900\nBA,2014-07-11,127.18,128.24,126.36,128.09,110.71,3193100\nBA,2014-07-14,128.91,130.58,128.76,129.52,111.95,5267500\nBA,2014-07-15,130.31,130.31,128.34,129.1,111.58,4916100\nBA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800\nBA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900\nBA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300\nBA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700\nBA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200\nBA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300\nBA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200\nBA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBSAC,2014-06-12,26.14,26.35,26.03,26.27,16.77,347000\nBSAC,2014-06-13,26.27,26.4,26.18,26.29,16.78,424800\nBSAC,2014-06-16,26.36,26.36,26.1,26.26,16.76,342300\nBSAC,2014-06-17,26.12,26.26,25.97,26.0,16.6,641100\nBSAC,2014-06-18,25.99,26.48,25.9,26.44,16.88,318500\nBSAC,2014-06-19,26.5,26.79,26.38,26.78,17.1,362200\nBSAC,2014-06-20,26.69,26.7,26.25,26.32,16.8,306000\nBSAC,2014-06-23,26.3,26.53,26.17,26.49,16.91,382000\nBSAC,2014-06-24,26.51,26.72,26.37,26.71,17.05,472200\nBSAC,2014-06-25,26.66,27.01,26.54,26.85,17.14,222200\nBSAC,2014-06-26,26.88,26.88,26.53,26.68,17.03,278500\nBSAC,2014-06-27,26.7,26.82,26.65,26.67,17.03,835400\nBSAC,2014-06-30,26.65,26.65,26.35,26.45,16.89,1068300\nBSAC,2014-07-01,26.65,26.65,26.11,26.13,16.68,326000\nBSAC,2014-07-02,26.08,26.23,25.95,26.0,16.6,513600\nBSAC,2014-07-03,25.99,26.3,25.89,26.29,16.78,447900\nBSAC,2014-07-07,26.17,26.93,26.05,26.87,17.15,790800\nBSAC,2014-07-08,26.76,26.92,26.68,26.81,17.11,581700\nBSAC,2014-07-09,26.86,27.08,26.73,26.91,17.18,337800\nBSAC,2014-07-10,26.66,26.83,26.49,26.75,17.08,201700\nBSAC,2014-07-11,26.79,26.93,26.49,26.9,17.17,282200\nBSAC,2014-07-14,27.09,27.09,26.76,26.8,17.11,132700\nBSAC,2014-07-15,26.76,26.83,26.51,26.71,17.05,301200\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nGD,2014-06-12,119.77,120.07,118.12,118.46,95.52,1049300\nGD,2014-06-13,118.76,119.57,118.26,119.14,96.07,956500\nGD,2014-06-16,118.9,119.71,118.7,119.2,96.12,1251200\nGD,2014-06-17,119.26,119.38,118.19,119.1,96.04,1197900\nGD,2014-06-18,119.32,119.79,118.46,119.64,96.48,926500\nGD,2014-06-19,119.66,120.17,118.98,120.04,96.8,1256800\nGD,2014-06-20,119.7,120.1,119.44,119.55,96.4,2210200\nGD,2014-06-23,119.82,119.82,118.43,118.74,95.75,1193200\nGD,2014-06-24,118.11,118.85,116.63,116.69,94.1,1483400\nGD,2014-06-25,116.7,117.41,116.2,117.22,94.52,1215900\nGD,2014-06-26,117.29,117.37,116.16,116.98,94.33,909200\nGD,2014-06-27,116.78,117.75,116.75,117.5,94.75,1522400\nGD,2014-06-30,117.41,117.56,116.38,116.55,93.98,1231500\nGD,2014-07-01,115.17,117.07,114.66,116.45,94.41,2174100\nGD,2014-07-02,116.19,116.45,115.13,115.5,93.64,1484300\nGD,2014-07-03,116.05,116.52,115.75,116.02,94.06,888900\nGD,2014-07-07,116.17,116.23,115.34,115.75,93.84,1392000\nGD,2014-07-08,115.67,115.75,114.32,114.8,93.07,1316300\nGD,2014-07-09,115.0,115.68,114.53,115.62,93.73,1094800\nGD,2014-07-10,114.07,116.12,114.04,115.53,93.66,1173200\nGD,2014-07-11,115.67,117.02,115.31,116.85,94.73,1513300\nGD,2014-07-14,117.09,117.45,116.41,116.68,94.59,1556900\nGD,2014-07-15,116.89,118.1,116.87,117.51,95.27,1596700\nGD,2014-07-16,117.96,118.15,117.15,117.51,95.27,798800\nGD,2014-07-17,117.06,117.55,116.05,116.1,94.12,795800\nGD,2014-07-18,116.65,117.88,116.51,117.64,95.37,1424900\nGD,2014-07-21,117.48,118.47,117.1,118.35,95.95,828500\nGD,2014-07-22,118.71,119.14,118.35,118.55,96.11,1382700\nGD,2014-07-23,120.35,121.11,119.11,120.73,97.88,2915400\nGD,2014-07-24,120.72,121.93,120.65,121.48,98.48,2182100\nGD,2014-07-25,120.96,122.17,120.86,121.14,98.21,1220600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nJPM,2014-06-12,57.07,57.42,56.87,57.04,43.43,11670200\nJPM,2014-06-13,57.03,57.67,56.88,57.04,43.43,12040800\nJPM,2014-06-16,56.85,56.95,56.33,56.87,43.3,11199100\nJPM,2014-06-17,56.79,57.59,56.68,57.42,43.72,11200500\nJPM,2014-06-18,57.29,57.81,56.95,57.78,44.0,13729400\nJPM,2014-06-19,57.69,57.69,57.21,57.3,43.63,11624400\nJPM,2014-06-20,57.69,57.77,57.35,57.55,43.82,17124800\nJPM,2014-06-23,57.54,58.22,57.24,58.19,44.31,16007700\nJPM,2014-06-24,57.88,58.12,57.3,57.42,43.72,12322900\nJPM,2014-06-25,57.22,57.74,56.87,57.53,43.81,14836600\nJPM,2014-06-26,57.34,57.49,56.6,57.39,43.7,11854400\nJPM,2014-06-27,57.33,57.7,57.24,57.53,43.81,10178600\nJPM,2014-06-30,57.44,57.78,57.38,57.62,43.88,11549000\nJPM,2014-07-01,57.15,57.99,57.08,57.57,44.14,14472200\nJPM,2014-07-02,57.27,57.48,56.82,56.97,43.68,19189900\nJPM,2014-07-03,57.23,57.65,57.0,57.05,43.75,12599800\nJPM,2014-07-07,56.89,56.99,56.4,56.67,43.45,13916100\nJPM,2014-07-08,56.35,56.47,55.63,55.76,42.76,18343400\nJPM,2014-07-09,55.88,56.12,55.61,56.02,42.96,10914300\nJPM,2014-07-10,55.06,55.81,54.96,55.56,42.6,12436600\nJPM,2014-07-11,55.29,55.91,55.19,55.8,42.79,10230000\nJPM,2014-07-14,56.53,56.84,56.2,56.29,43.16,14004400\nJPM,2014-07-15,57.95,58.69,57.76,58.27,44.68,36178000\nJPM,2014-07-16,58.51,58.98,58.31,58.71,45.02,20507500\nJPM,2014-07-17,58.56,58.86,57.76,57.86,44.37,17013500\nJPM,2014-07-18,58.33,58.48,57.9,58.23,44.65,12803300\nJPM,2014-07-21,58.12,58.41,57.9,58.24,44.66,9141400\nJPM,2014-07-22,58.42,58.8,58.37,58.67,44.99,10375200\nJPM,2014-07-23,58.76,59.19,58.52,59.0,45.24,11122100\nJPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100\nJPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600\nJPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nJPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nWFC,2014-06-12,52.12,52.28,51.65,51.71,39.28,13420600\nWFC,2014-06-13,51.89,52.08,51.74,51.9,39.42,11111900\nWFC,2014-06-16,51.88,51.89,50.94,51.09,38.81,16310500\nWFC,2014-06-17,51.03,51.75,50.98,51.66,39.24,15470800\nWFC,2014-06-18,51.69,52.14,51.53,52.04,39.53,18077100\nWFC,2014-06-19,52.0,52.2,51.93,52.02,39.51,16335000\nWFC,2014-06-20,52.38,52.91,52.27,52.89,40.17,29836500\nWFC,2014-06-23,52.7,53.05,52.53,52.98,40.24,13122500\nWFC,2014-06-24,52.93,52.99,52.42,52.49,39.87,11226300\nWFC,2014-06-25,52.29,52.75,52.07,52.6,39.95,12815300\nWFC,2014-06-26,52.62,52.66,52.0,52.37,39.78,12545900\nWFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500\nWFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600\nWFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600\nWFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000\nWFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500\nWFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800\nWFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100\nWFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300\nWFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900\nWFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900\nWFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400\nWFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100\nWFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400\nWFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000\nWFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400\nWFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900\nWFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800\nWFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000\nWFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600\nWFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200\nWFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000\nWFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800\nWFC,2014-07-30,51.73,52.3,51.69,52.1,39.57,11439600\nWFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900\nWFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700\nWFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100\nWFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000\nWFC,2014-08-06,49.87,50.52,49.83,50.06,38.29,15271500\nWFC,2014-08-07,50.34,50.41,49.6,49.7,38.02,14109100\nMRK,2014-06-12,55.61,56.03,55.4,55.63,41.51,10022967\nMRK,2014-06-13,55.45,55.96,55.32,55.57,41.47,8801628\nMRK,2014-06-16,55.4,55.71,55.09,55.41,41.34,8102612\nMRK,2014-06-17,55.3,55.55,55.13,55.4,41.34,6567502\nMRK,2014-06-18,55.37,55.77,55.16,55.73,41.59,8213176\nMRK,2014-06-19,55.74,55.74,55.44,55.63,41.51,6300471\nMRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064\nMRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011\nMRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108\nMRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466\nMRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738\nMRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414\nMRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280\nMRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224\nMRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168\nMRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665\nMRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458\nMRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065\nMRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758\nMRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nEXC,2014-06-12,24.99,25.21,24.83,25.01,17.94,62259595\nEXC,2014-06-13,25.02,25.56,24.87,25.48,18.27,22954385\nEXC,2014-06-16,25.62,26.03,25.56,25.76,18.47,22608091\nEXC,2014-06-17,25.84,26.03,25.78,25.88,18.56,16439431\nEXC,2014-06-18,25.85,26.33,25.85,26.28,18.85,12774884\nEXC,2014-06-19,26.35,26.58,26.32,26.51,19.01,11454200\nEXC,2014-06-20,26.53,26.55,26.13,26.22,18.8,11185296\nEXC,2014-06-23,26.36,26.44,25.64,25.88,18.55,9898400\nEXC,2014-06-24,25.83,25.91,25.74,25.83,18.52,10678613\nEXC,2014-06-25,25.78,25.94,25.69,25.83,18.52,7685203\nEXC,2014-06-26,25.9,25.97,25.66,25.76,18.47,8485325\nEXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242\nEXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577\nEXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825\nEXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940\nEXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853\nEXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466\nEXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058\nEXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665\nEXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nJNJ,2014-06-12,103.18,103.21,102.51,102.53,79.21,5930700\nJNJ,2014-06-13,102.51,102.65,102.17,102.53,79.21,4301600\nJNJ,2014-06-16,102.52,102.89,101.84,102.45,79.15,5645500\nJNJ,2014-06-17,102.13,102.2,101.38,101.93,78.75,4834600\nJNJ,2014-06-18,101.91,102.83,101.86,102.81,79.43,5445000\nJNJ,2014-06-19,102.93,103.87,102.81,103.81,80.2,5481500\nJNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700\nJNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200\nJNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000\nJNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100\nJNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900\nJNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000\nJNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800\nJNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200\nJNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900\nJNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100\nJNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900\nJNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400\nJNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900\nJNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100\nJNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000\nJNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800\nJNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700\nJNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800\nJNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900\nJNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400\nJNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nJNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nJNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100\nJNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800\nREX,2014-06-12,24.99,25.13,24.67,25.02,25.02,225600\nREX,2014-06-13,25.15,25.87,24.78,25.6,25.6,504900\nREX,2014-06-16,25.6,26.09,25.45,25.52,25.52,386400\nREX,2014-06-17,25.44,26.06,25.38,25.83,25.83,367500\nREX,2014-06-18,25.74,26.13,25.38,25.88,25.88,585000\nREX,2014-06-19,25.92,26.09,25.34,25.7,25.7,267600\nREX,2014-06-20,25.73,26.96,25.18,26.46,26.46,654300\nREX,2014-06-23,26.46,26.48,25.32,25.49,25.49,393900\nREX,2014-06-24,25.35,25.54,24.54,24.6,24.6,397800\nREX,2014-06-25,24.44,24.67,24.19,24.5,24.5,255600\nREX,2014-06-26,24.5,24.69,23.89,24.2,24.2,195300\nREX,2014-06-27,24.07,24.37,23.52,23.77,23.77,637800\nREX,2014-06-30,23.62,24.55,23.61,24.44,24.44,421200\nREX,2014-07-01,24.45,25.53,24.45,25.44,25.44,439800\nREX,2014-07-02,25.5,25.95,24.66,24.81,24.81,597600\nREX,2014-07-03,24.91,25.87,24.77,25.74,25.74,204600\nREX,2014-07-07,25.83,26.57,25.42,26.01,26.01,572700\nREX,2014-07-08,25.91,26.12,25.34,25.76,25.76,434100\nREX,2014-07-09,25.92,26.58,25.79,26.3,26.3,407700\nREX,2014-07-10,25.77,26.22,25.36,26.17,26.17,576000\nREX,2014-07-11,26.01,26.53,25.96,26.08,26.08,222900\nREX,2014-07-14,26.43,27.95,26.42,27.88,27.88,689400\nREX,2014-07-15,28.12,28.8,27.69,27.91,27.91,434100\nREX,2014-07-16,27.94,28.44,27.51,28.28,28.28,334200\nREX,2014-07-17,28.05,28.22,27.33,27.43,27.43,333000\nREX,2014-07-18,27.42,28.37,27.42,28.19,28.19,418200\nREX,2014-07-21,28.65,29.11,28.2,28.79,28.79,644400\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nPPL,2014-06-12,31.47,31.5,30.89,31.22,19.99,7532639\nPPL,2014-06-13,31.31,31.84,31.15,31.7,20.29,5983895\nPPL,2014-06-16,31.62,32.21,31.59,31.92,20.44,5066566\nPPL,2014-06-17,31.81,31.96,31.66,31.69,20.29,4209792\nPPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961\nPPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nT,2014-06-12,26.31,26.34,26.15,26.31,12.64,25238618\nT,2014-06-13,26.37,26.55,26.27,26.46,12.72,26449151\nT,2014-06-16,26.41,26.5,26.36,26.42,12.7,18681243\nT,2014-06-17,26.45,26.55,26.4,26.45,12.71,22918837\nT,2014-06-18,26.45,26.59,26.41,26.59,12.78,26878656\nT,2014-06-19,26.62,26.73,26.59,26.71,12.84,25836536\nT,2014-06-20,26.91,27.0,26.7,26.73,12.85,38374816\nT,2014-06-23,26.87,26.87,26.63,26.73,12.85,19208062\nT,2014-06-24,26.73,26.87,26.59,26.65,12.81,28023916\nT,2014-06-25,26.6,26.65,26.51,26.63,12.8,20224630\nT,2014-06-26,26.67,26.67,26.51,26.63,12.8,20905695\nT,2014-06-27,26.56,26.76,26.51,26.74,12.85,27727605\nT,2014-06-30,26.74,26.85,26.68,26.71,12.84,25313159\nT,2014-07-01,26.61,26.84,26.55,26.8,12.88,28829570\nT,2014-07-02,26.8,26.94,26.76,26.94,12.95,18834959\nT,2014-07-03,27.08,27.09,26.96,27.07,13.01,15465909\nT,2014-07-07,27.11,27.27,27.08,27.21,13.08,25919948\nT,2014-07-08,26.84,26.99,26.74,26.86,13.13,26664698\nT,2014-07-09,26.96,26.98,26.82,26.93,13.16,21064972\nT,2014-07-10,26.72,27.02,26.72,26.96,13.18,19322456\nT,2014-07-11,26.98,27.06,26.87,27.01,13.21,15304646\nT,2014-07-14,27.08,27.15,26.97,27.08,13.24,16635266\nT,2014-07-15,27.15,27.45,27.13,27.37,13.38,46323053\nT,2014-07-16,27.53,27.61,27.44,27.53,13.46,26775252\nT,2014-07-17,27.39,27.55,27.18,27.21,13.3,25345332\nT,2014-07-18,27.33,27.33,27.19,27.32,13.36,21359430\nT,2014-07-21,27.24,27.31,27.1,27.16,13.28,27694638\nT,2014-07-22,27.21,27.27,27.02,27.15,13.27,24077867\nT,2014-07-23,27.11,27.16,27.04,27.1,13.25,20098055\nT,2014-07-24,26.76,26.98,26.46,26.81,13.11,59780983\nT,2014-07-25,26.71,26.96,26.71,26.84,13.12,24710209\nT,2014-07-28,26.85,27.02,26.81,26.93,13.16,27265132\nT,2014-07-29,28.27,28.31,27.54,27.64,13.51,122407772\nT,2014-07-30,27.53,27.67,27.24,27.46,13.43,27070901\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nGE,2014-06-12,162.73,163.09,161.47,161.89,136.39,4286915\nGE,2014-06-13,161.41,162.55,161.41,162.37,136.8,3185969\nGE,2014-06-16,161.83,161.95,160.63,161.05,135.68,4443204\nGE,2014-06-17,160.87,162.01,160.21,161.35,135.94,3546856\nGE,2014-06-18,161.41,161.77,160.27,161.47,136.04,4369298\nGE,2014-06-19,160.09,162.01,160.09,161.71,137.36,5263214\nGE,2014-06-20,162.25,162.37,161.35,161.95,137.57,8286233\nGE,2014-06-23,162.43,162.49,159.73,160.21,136.09,5203130\nGE,2014-06-24,160.09,161.41,159.19,159.61,135.58,4399539\nGE,2014-06-25,158.95,159.19,158.17,158.65,134.76,4373278\nGE,2014-06-26,158.89,158.89,157.33,157.87,134.1,3856668\nGE,2014-06-27,157.87,158.71,157.51,158.71,134.81,5854395\nGE,2014-06-30,158.77,158.83,157.45,157.81,134.05,4939463\nGE,2014-07-01,157.75,159.13,157.69,158.53,134.66,4673581\nGE,2014-07-02,158.23,160.03,158.17,159.79,135.73,3544441\nGE,2014-07-03,160.99,161.47,160.81,161.29,137.01,3416180\nGE,2014-07-07,160.93,161.17,160.21,160.63,136.45,4207047\nGE,2014-07-08,159.85,160.03,158.23,158.35,134.51,4846956\nGE,2014-07-09,158.71,158.71,157.69,158.05,134.25,6298248\nGE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207\nGE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857\nGE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846\nGE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037\nGE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196\nGE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018\nGE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262\nGE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390\nGE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047\nGE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nCMCSA,2014-06-12,26.25,26.39,26.2,26.33,21.53,19549400\nCMCSA,2014-06-13,26.33,26.38,26.15,26.24,21.44,19548000\nCMCSA,2014-06-16,26.19,26.24,26.05,26.17,21.39,14121200\nCMCSA,2014-06-17,26.14,26.17,26.0,26.1,21.33,15988200\nCMCSA,2014-06-18,26.14,26.39,26.0,26.33,21.52,19601800\nCMCSA,2014-06-19,26.33,26.48,26.25,26.47,21.64,18794200\nCMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600\nCMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800\nCMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800\nCMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600\nCMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200\nCMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800\nCMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800\nCMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400\nCMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800\nCMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800\nCMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800\nCMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400\nCMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nHON,2014-06-12,90.43,90.47,89.09,89.29,73.42,2597209\nHON,2014-06-13,89.33,89.84,89.07,89.4,73.51,1966813\nHON,2014-06-16,89.24,89.69,89.04,89.43,73.53,1976149\nHON,2014-06-17,89.24,90.07,89.13,89.9,73.92,1945730\nHON,2014-06-18,89.82,89.92,88.99,89.8,73.84,3120091\nHON,2014-06-19,90.03,90.08,89.53,90.04,74.03,2465571\nHON,2014-06-20,90.32,90.5,90.02,90.4,74.33,3253303\nHON,2014-06-23,90.19,90.42,89.57,89.87,73.9,2346834\nHON,2014-06-24,89.76,89.8,88.6,88.68,72.92,2993593\nHON,2014-06-25,88.37,89.13,88.27,88.86,73.07,2371483\nHON,2014-06-26,89.05,89.13,88.28,88.72,72.95,1797414\nHON,2014-06-27,88.26,88.99,88.2,88.91,73.11,2119954\nHON,2014-06-30,88.83,88.87,88.28,88.62,72.86,2469347\nHON,2014-07-01,88.94,90.4,88.74,90.18,74.15,4593707\nHON,2014-07-02,89.85,90.19,89.59,89.88,73.91,2371379\nHON,2014-07-03,90.36,90.75,90.27,90.46,74.38,1595814\nHON,2014-07-07,90.3,90.34,89.68,89.98,73.99,3056632\nHON,2014-07-08,89.91,90.11,89.48,89.82,73.85,2537211\nHON,2014-07-09,90.21,90.45,89.57,90.13,74.11,1975519\nHON,2014-07-10,89.13,90.13,88.92,89.88,73.91,2916812\nHON,2014-07-11,89.84,90.55,89.69,90.47,74.39,2660983\nHON,2014-07-14,90.92,91.39,90.66,91.28,75.05,3271449\nHON,2014-07-15,91.1,91.78,90.93,91.49,75.22,4222812\nHON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853\nHON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318\nHON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514\nHON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396\nHON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567\nHON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nMA,2014-06-12,76.98,77.14,75.46,75.72,71.29,3836400\nMA,2014-06-13,75.72,76.14,75.13,75.94,71.5,3194900\nMA,2014-06-16,75.6,75.78,74.9,75.11,70.72,5673600\nMA,2014-06-17,75.14,75.43,74.55,74.98,70.59,4163700\nMA,2014-06-18,74.95,75.21,74.4,75.12,70.73,3820800\nMA,2014-06-19,75.08,75.42,74.1,74.27,69.93,5501900\nMA,2014-06-20,74.53,75.01,73.48,73.81,69.49,9339300\nMA,2014-06-23,73.59,74.3,73.2,74.14,69.8,4899900\nMA,2014-06-24,74.09,74.79,72.55,72.7,68.45,5943800\nMA,2014-06-25,72.56,73.55,72.54,73.04,68.77,3813600\nMA,2014-06-26,73.26,73.28,72.56,72.77,68.51,4085000\nMA,2014-06-27,72.52,73.61,72.45,73.4,69.11,12447500\nMA,2014-06-30,73.24,73.88,73.06,73.47,69.17,4737000\nMA,2014-07-01,74.2,75.91,74.14,75.53,71.11,6330900\nMA,2014-07-02,74.86,76.39,74.86,76.2,71.74,3973700\nMA,2014-07-03,76.6,76.9,76.35,76.74,72.25,3213400\nMA,2014-07-07,76.44,76.64,75.94,76.18,71.83,3591100\nMA,2014-07-08,76.11,76.15,75.13,75.69,71.37,3903600\nMA,2014-07-09,75.87,76.67,75.6,76.63,72.25,3337000\nMA,2014-07-10,75.65,75.96,74.75,75.47,71.16,3318000\nMA,2014-07-11,75.54,75.85,75.26,75.83,71.5,2759000\nMA,2014-07-14,76.44,77.71,76.04,77.33,72.91,5585800\nMA,2014-07-15,77.99,79.22,77.86,78.32,73.85,7508400\nMA,2014-07-16,78.65,78.69,77.95,78.31,73.84,3623200\nMA,2014-07-17,77.31,77.87,76.25,76.39,72.03,5467000\nMA,2014-07-18,76.75,77.65,76.45,77.5,73.07,3485700\nMA,2014-07-21,77.11,77.44,76.59,77.35,72.93,3101300\nMA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200\nMA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800\nMA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600\nMA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200\nMA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100\nMA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200\nMA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200\nMA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700\nMA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500\nMA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000\nMA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000\nMA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900\nMA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000\nKO,2014-06-12,40.41,40.68,40.37,40.42,29.88,11583600\nKO,2014-06-13,40.39,40.53,40.25,40.37,29.85,9194600\nKO,2014-06-16,40.19,40.77,40.15,40.66,30.06,12878200\nKO,2014-06-17,41.18,41.2,40.61,40.92,30.25,26926600\nKO,2014-06-18,40.79,41.57,40.75,41.56,30.73,18518200\nKO,2014-06-19,41.54,41.87,41.53,41.79,30.9,13275200\nKO,2014-06-20,41.87,41.88,41.53,41.69,30.82,23402600\nKO,2014-06-23,41.46,41.74,41.33,41.73,30.85,13099300\nKO,2014-06-24,41.52,41.89,41.47,41.85,30.94,14962800\nKO,2014-06-25,41.6,41.98,41.46,41.96,31.02,17621800\nKO,2014-06-26,41.91,42.05,41.78,42.03,31.07,16903300\nKO,2014-06-27,41.99,42.29,41.91,42.19,31.19,18674400\nKO,2014-06-30,41.98,42.49,41.82,42.36,31.32,14058700\nKO,2014-07-01,42.39,42.45,42.15,42.29,31.27,11497700\nKO,2014-07-02,42.31,42.41,42.15,42.29,31.27,6707000\nKO,2014-07-03,42.26,42.32,42.01,42.23,31.22,7537700\nKO,2014-07-07,41.96,42.2,41.93,42.14,31.15,8991900\nKO,2014-07-08,41.97,42.25,41.91,41.94,31.01,10090500\nKO,2014-07-09,41.93,42.16,41.79,41.95,31.01,9891600\nKO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nBUD,2014-06-12,111.76,112.56,111.53,111.84,90.26,1296600\nBUD,2014-06-13,111.17,111.47,110.93,111.1,89.67,797700\nBUD,2014-06-16,111.47,111.93,110.97,111.58,90.05,751600\nBUD,2014-06-17,111.8,112.37,111.45,112.11,90.48,795600\nBUD,2014-06-18,111.87,113.45,111.79,113.33,91.47,775700\nBUD,2014-06-19,114.83,114.93,114.2,114.75,92.61,781500\nBUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700\nBUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600\nBUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700\nBUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400\nBUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300\nBUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900\nBUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000\nBUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700\nBUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200\nBUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100\nBUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400\nBUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000\nBUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100\nBUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600\nBUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000\nBUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300\nBUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300\nBUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100\nBUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200\nBUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800\nBUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000\nBUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900\nBUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nPFE,2014-06-12,27.87,28.07,27.85,27.94,19.35,25420477\nPFE,2014-06-13,27.95,28.08,27.86,28.02,19.41,20662932\nPFE,2014-06-16,27.99,28.19,27.82,28.09,19.46,26380039\nPFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704\nPFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463\nPFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527\nPFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362\nPFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679\nPFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221\nPFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972\nPFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nCODI,2014-06-12,17.36,17.5,17.23,17.5,8.44,44500\nCODI,2014-06-13,17.48,17.53,17.35,17.44,8.41,46000\nCODI,2014-06-16,17.4,17.52,17.25,17.46,8.42,68200\nCODI,2014-06-17,17.46,17.65,17.35,17.58,8.47,100500\nCODI,2014-06-18,17.59,17.8,17.46,17.79,8.58,83300\nCODI,2014-06-19,17.75,17.79,17.52,17.71,8.54,83700\nCODI,2014-06-20,17.7,17.7,17.27,17.28,8.33,209200\nCODI,2014-06-23,17.33,17.51,17.19,17.37,8.37,170300\nCODI,2014-06-24,17.32,17.74,17.32,17.71,8.54,145100\nCODI,2014-06-25,17.69,17.82,17.53,17.8,8.58,75900\nCODI,2014-06-26,17.86,17.94,17.7,17.94,8.65,62800\nCODI,2014-06-27,17.88,17.99,17.81,17.99,8.67,125600\nCODI,2014-06-30,17.96,18.15,17.95,18.15,8.75,74200\nCODI,2014-07-01,18.14,18.28,18.12,18.23,8.79,68600\nCODI,2014-07-02,18.17,18.33,18.14,18.17,8.76,118100\nCODI,2014-07-03,18.27,18.35,18.1,18.21,8.78,27300\nCODI,2014-07-07,18.21,18.23,18.03,18.16,8.75,60200\nCODI,2014-07-08,18.15,18.28,18.01,18.27,8.81,48700\nCODI,2014-07-09,18.27,18.48,18.2,18.44,8.89,69200\nCODI,2014-07-10,18.24,18.45,18.24,18.43,8.88,88100\nCODI,2014-07-11,18.45,18.54,18.4,18.52,8.93,65600\nCODI,2014-07-14,18.56,18.8,18.56,18.74,9.03,90700\nCODI,2014-07-15,18.74,18.75,18.5,18.59,8.96,104400\nCODI,2014-07-16,18.63,18.69,18.55,18.65,8.99,96400\nCODI,2014-07-17,18.64,18.7,18.43,18.48,8.91,97100\nCODI,2014-07-18,18.47,18.59,18.4,18.51,8.92,120900\nCODI,2014-07-21,17.91,18.47,17.85,18.29,8.99,132800\nCODI,2014-07-22,18.3,18.35,18.2,18.27,8.98,59400\nCODI,2014-07-23,18.35,18.35,18.15,18.17,8.93,44600\nCODI,2014-07-24,18.15,18.18,18.01,18.08,8.89,54300\nCODI,2014-07-25,18.15,18.15,18.04,18.11,8.9,70400\nCODI,2014-07-28,18.06,18.25,17.66,17.87,8.78,147000\nCODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700\nCODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200\nCODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100\nCODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500\nCODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nCODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000\nCVX,2014-06-12,125.73,126.23,125.42,126.11,84.33,6815800\nCVX,2014-06-13,125.94,127.26,125.9,127.26,85.1,5573600\nCVX,2014-06-16,127.15,128.81,127.14,128.54,85.96,7065300\nCVX,2014-06-17,127.9,129.04,127.57,128.83,86.15,6720700\nCVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700\nCVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900\nCVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300\nCVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900\nCVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100\nCVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200\nCVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400\nCVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700\nCVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900\nCVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500\nCVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800\nCVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000\nCVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000\nCVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600\nCVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800\nCVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800\nCVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700\nCVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800\nCVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000\nCVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800\nCVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600\nCVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400\nCVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nIEP,2014-06-12,100.02,100.98,99.03,99.7,30.81,98400\nIEP,2014-06-13,99.81,100.84,99.06,100.55,31.07,81800\nIEP,2014-06-16,100.6,101.75,100.02,100.85,31.16,68900\nIEP,2014-06-17,100.21,100.85,99.81,100.15,30.94,105700\nIEP,2014-06-18,99.76,100.54,99.53,100.2,30.96,82300\nIEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400\nIEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700\nIEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700\nIEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000\nIEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900\nIEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600\nIEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200\nIEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900\nIEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000\nIEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300\nIEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300\nIEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700\nIEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100\nIEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300\nIEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nMDT,2014-06-12,61.22,61.32,60.62,60.79,48.66,3518600\nMDT,2014-06-13,61.93,61.93,60.59,60.7,48.58,2085300\nMDT,2014-06-16,63.46,63.9,58.32,60.03,48.05,65437800\nMDT,2014-06-17,61.86,62.0,60.77,61.58,49.29,28563100\nMDT,2014-06-18,61.89,63.93,61.65,63.77,51.04,20710500\nMDT,2014-06-19,64.02,65.5,64.0,64.67,51.76,23598400\nMDT,2014-06-20,64.98,65.15,63.56,63.86,51.11,17900300\nMDT,2014-06-23,63.81,64.58,63.7,64.14,51.34,10238600\nMDT,2014-06-24,63.74,64.65,63.66,64.07,51.28,9764000\nMDT,2014-06-25,64.31,64.68,64.0,64.2,51.39,8209700\nMDT,2014-06-26,64.4,64.7,63.72,64.66,51.75,10264200\nMDT,2014-06-27,64.64,64.75,63.89,64.12,51.32,10748200\nMDT,2014-06-30,64.31,64.43,63.67,63.76,51.03,11711600\nMDT,2014-07-01,63.29,64.07,63.2,63.91,51.4,7730100\nMDT,2014-07-02,63.91,64.21,63.66,63.91,51.4,7148200\nMDT,2014-07-03,64.18,64.56,63.81,64.55,51.91,4349900\nMDT,2014-07-07,63.91,64.22,63.27,63.61,51.16,7616000\nMDT,2014-07-08,64.08,64.22,63.51,63.62,51.17,7627800\nMDT,2014-07-09,64.06,64.3,63.5,63.6,51.15,7576000\nMDT,2014-07-10,63.13,63.57,62.65,63.47,51.05,5161600\nMDT,2014-07-11,63.44,63.85,62.88,63.79,51.3,7533700\nMDT,2014-07-14,64.0,64.09,63.42,64.04,51.5,8873200\nMDT,2014-07-15,63.87,64.35,63.54,63.56,51.12,9138900\nMDT,2014-07-16,63.5,63.8,61.97,62.93,50.61,15113600\nMDT,2014-07-17,62.71,62.76,61.47,61.52,49.48,10053000\nMDT,2014-07-18,61.92,62.62,61.74,62.36,50.15,7457300\nMDT,2014-07-21,62.21,62.54,61.73,62.41,50.19,5563500\nMDT,2014-07-22,62.6,63.11,62.48,62.71,50.43,8613600\nMDT,2014-07-23,62.75,63.57,62.52,63.37,50.96,8823000\nMDT,2014-07-24,63.62,63.97,63.21,63.28,50.89,9664700\nMDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nAMGN,2014-06-12,116.14,116.62,115.61,116.2,89.24,1802900\nAMGN,2014-06-13,116.67,116.7,115.3,116.03,89.11,1457000\nAMGN,2014-06-16,116.0,116.91,115.73,116.16,89.21,2159600\nAMGN,2014-06-17,116.75,116.85,115.67,116.17,89.22,2106100\nAMGN,2014-06-18,116.44,117.56,115.5,117.49,90.23,2549100\nAMGN,2014-06-19,118.12,118.12,117.18,117.85,90.51,2206300\nAMGN,2014-06-20,118.53,121.0,117.83,120.97,92.91,6247400\nAMGN,2014-06-23,120.68,120.85,118.5,119.13,91.49,2317200\nAMGN,2014-06-24,119.46,120.26,118.34,118.79,91.23,2003100\nAMGN,2014-06-25,118.7,120.34,118.28,119.42,91.72,2666800\nAMGN,2014-06-26,119.96,119.97,117.48,119.14,91.5,2311400\nAMGN,2014-06-27,119.47,119.5,117.5,118.59,91.08,3331900\nAMGN,2014-06-30,118.96,119.17,118.2,118.37,90.91,2422700\nAMGN,2014-07-01,119.39,120.5,119.05,120.31,92.4,2072500\nAMGN,2014-07-02,120.08,121.22,120.02,121.03,92.95,1447000\nAMGN,2014-07-03,121.45,122.85,120.72,122.85,94.35,1963400\nAMGN,2014-07-07,121.85,123.11,120.04,120.16,92.28,3075700\nAMGN,2014-07-08,119.99,120.98,119.1,119.96,92.13,2455400\nAMGN,2014-07-09,120.45,120.62,118.92,119.57,91.83,2647600\nAMGN,2014-07-10,118.91,119.2,117.88,118.95,91.35,2642500\nAMGN,2014-07-11,120.43,120.8,119.11,119.77,91.98,2733200\nAMGN,2014-07-14,120.84,120.86,118.81,118.98,91.38,2149600\nAMGN,2014-07-15,118.74,119.47,116.57,116.86,89.75,3963000\nAMGN,2014-07-16,117.85,117.85,116.27,117.71,90.4,4087100\nAMGN,2014-07-17,116.73,117.17,115.21,115.39,88.62,2688000\nAMGN,2014-07-18,116.11,118.68,114.93,118.3,90.86,3477600\nAMGN,2014-07-21,117.63,119.34,117.2,119.03,91.42,3076700\nAMGN,2014-07-22,119.59,121.27,119.35,121.11,93.01,2806100\nAMGN,2014-07-23,121.38,122.39,121.0,122.01,93.7,3527500\nAMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700\nAMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900\nAMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000\nAMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100\nAMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700\nAMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300\nAMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700\nAMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700\nAMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100\nAMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000\nAMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-09-11. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nPEP,2014-07-16,90.63,90.88,90.06,90.5,68.87,5121600\nPEP,2014-07-17,90.15,90.67,89.97,89.99,68.48,2823800\nPEP,2014-07-18,90.13,90.28,89.69,90.09,68.56,5273200\nPEP,2014-07-21,89.62,90.14,89.38,89.91,68.42,3024100\nPEP,2014-07-22,89.61,89.64,89.01,89.17,67.86,5304400\nPEP,2014-07-23,91.26,93.09,90.76,90.82,69.12,10953700\nPEP,2014-07-24,91.62,92.34,91.36,91.91,69.94,5614700\nPEP,2014-07-25,91.98,92.15,91.29,91.55,69.67,2925000\nPEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900\nPEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600\nPEP,2014-07-30,90.49,90.55,88.72,88.91,67.66,4250200\nPEP,2014-07-31,88.24,88.91,88.07,88.1,67.05,4825900\nPEP,2014-08-01,87.71,88.93,87.46,88.11,67.05,3987700\nPEP,2014-08-04,88.33,89.72,88.13,89.69,68.26,6488900\nPEP,2014-08-05,89.38,89.68,88.89,89.2,67.88,7678800\nPEP,2014-08-06,88.43,90.76,88.43,90.51,68.88,6589900\nPEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600\nPEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900\nPEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nPEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900\nPEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600\nPEP,2014-08-18,92.2,92.52,92.0,92.15,70.13,2974700\nPEP,2014-08-19,92.22,92.36,91.78,91.86,69.91,3086300\nPEP,2014-08-20,91.82,92.44,91.52,92.23,70.19,5709300\nPEP,2014-08-21,92.57,93.19,92.01,92.05,70.05,4060300\nPEP,2014-08-22,92.27,92.59,91.6,91.6,69.71,3865500\nPEP,2014-08-25,92.58,93.45,92.58,93.19,70.92,5031800\nPEP,2014-08-26,93.21,93.51,92.56,92.6,70.47,3143400\nPEP,2014-08-27,92.72,92.72,92.06,92.23,70.19,2955100\nPEP,2014-08-28,92.09,92.7,91.81,92.58,70.45,3234300\nPEP,2014-08-29,92.73,92.91,92.01,92.49,70.39,3657700\nPEP,2014-09-02,92.62,93.14,92.38,92.48,70.38,5130300\nPEP,2014-09-03,92.4,92.76,91.81,92.75,71.09,4929600\nPEP,2014-09-04,92.95,93.15,91.77,91.85,70.4,4466800\nPEP,2014-09-05,91.85,91.85,91.39,91.75,70.32,3148000\nPEP,2014-09-08,91.48,92.25,91.39,91.86,70.41,3534300\nPEP,2014-09-09,91.5,91.79,91.3,91.42,70.07,3259200\nPEP,2014-09-10,91.67,91.92,91.53,91.79,70.35,3720500\nINTC,2014-07-16,33.31,34.74,33.21,34.65,26.59,135834600\nINTC,2014-07-17,34.2,34.36,33.63,33.7,25.86,70591100\nINTC,2014-07-18,33.8,33.84,33.39,33.7,25.86,46528800\nINTC,2014-07-21,33.55,34.23,33.54,34.06,26.14,32097200\nINTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100\nINTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000\nINTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400\nINTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000\nINTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nCODI,2014-07-16,18.63,18.69,18.55,18.65,8.99,96400\nCODI,2014-07-17,18.64,18.7,18.43,18.48,8.91,97100\nCODI,2014-07-18,18.47,18.59,18.4,18.51,8.92,120900\nCODI,2014-07-21,17.91,18.47,17.85,18.29,8.99,132800\nCODI,2014-07-22,18.3,18.35,18.2,18.27,8.98,59400\nCODI,2014-07-23,18.35,18.35,18.15,18.17,8.93,44600\nCODI,2014-07-24,18.15,18.18,18.01,18.08,8.89,54300\nCODI,2014-07-25,18.15,18.15,18.04,18.11,8.9,70400\nCODI,2014-07-28,18.06,18.25,17.66,17.87,8.78,147000\nCODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700\nCODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200\nCODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100\nCODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500\nCODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nCODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000\nCODI,2014-08-08,17.35,17.6,17.35,17.55,8.63,38100\nCODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700\nCODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nDUK,2014-07-16,72.1,72.49,71.7,72.42,48.56,1894100\nDUK,2014-07-17,72.7,72.83,72.1,72.36,48.52,3007900\nDUK,2014-07-18,72.6,73.18,72.09,73.11,49.03,2604800\nDUK,2014-07-21,72.92,73.61,72.83,73.36,49.19,2043300\nDUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700\nDUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100\nDUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800\nDUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nDUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nBA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800\nBA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900\nBA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300\nBA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700\nBA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200\nBA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300\nBA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200\nBA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nSO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100\nSO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300\nSO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600\nSO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000\nSO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200\nSO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nSO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200\nSO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300\nSO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nSO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400\nSO,2014-08-18,43.53,43.72,43.28,43.38,28.8,2979800\nSO,2014-08-19,43.55,43.81,43.35,43.8,29.08,2720600\nSO,2014-08-20,43.57,43.84,43.55,43.81,29.09,2639700\nSO,2014-08-21,43.89,44.14,43.8,43.89,29.14,3109600\nSO,2014-08-22,43.82,44.04,43.5,43.68,29.0,2823900\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nPFE,2014-08-13,26.8,26.98,26.74,26.76,18.7,18397886\nPFE,2014-08-14,26.81,27.31,26.73,27.26,19.05,21074730\nPFE,2014-08-15,27.38,27.42,26.95,27.17,18.99,22910482\nPFE,2014-08-18,27.28,27.46,27.22,27.36,19.12,24209958\nPFE,2014-08-19,27.49,27.54,27.22,27.46,19.19,19869376\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nGE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196\nGE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018\nGE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262\nGE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390\nGE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047\nGE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nNGG,2014-07-16,82.98,83.01,82.45,82.64,50.15,332874\nNGG,2014-07-17,81.98,82.66,81.9,82.18,49.87,319959\nNGG,2014-07-18,82.93,83.23,82.76,83.23,50.51,370156\nNGG,2014-07-21,83.13,83.52,83.0,83.41,50.61,211962\nNGG,2014-07-22,83.35,83.46,83.23,83.37,50.59,234130\nNGG,2014-07-23,83.36,83.66,83.3,83.57,50.71,256388\nNGG,2014-07-24,83.09,83.58,83.05,83.58,50.72,382064\nNGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097\nNGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nNGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196\nNGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327\nNGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nHON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853\nHON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318\nHON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514\nHON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396\nHON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567\nHON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nORCL,2014-07-16,40.81,40.88,40.13,40.26,34.65,14722600\nORCL,2014-07-17,40.21,40.71,39.86,39.91,34.35,24447800\nORCL,2014-07-18,39.98,40.16,39.89,40.0,34.43,19123500\nORCL,2014-07-21,40.03,40.24,39.92,40.01,34.44,15864700\nORCL,2014-07-22,40.14,40.7,39.96,40.43,34.8,13728100\nORCL,2014-07-23,40.43,40.65,40.24,40.31,34.69,9191700\nORCL,2014-07-24,40.35,40.67,40.35,40.47,34.83,10797700\nORCL,2014-07-25,40.27,40.64,40.27,40.33,34.71,7483800\nORCL,2014-07-28,40.31,40.82,40.23,40.55,34.9,9658200\nORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400\nORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300\nORCL,2014-07-31,40.65,40.94,40.35,40.39,34.76,13689500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nORCL,2014-08-06,39.85,40.35,39.78,40.16,34.57,8184800\nORCL,2014-08-07,40.3,40.43,39.59,39.67,34.14,9180500\nORCL,2014-08-08,39.73,39.97,39.56,39.94,34.38,8862000\nORCL,2014-08-11,39.99,40.14,39.81,39.92,34.36,10292800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nSLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200\nSLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000\nSLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900\nSLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800\nSLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100\nSLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nSLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900\nSLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nSLB,2014-08-13,108.69,109.24,107.42,107.62,82.88,4294700\nSLB,2014-08-14,107.96,108.41,105.55,105.91,81.57,5857600\nSLB,2014-08-15,106.3,106.88,105.39,106.53,82.05,5322500\nSLB,2014-08-18,109.26,109.49,107.54,108.14,83.29,7806500\nSLB,2014-08-19,109.07,109.65,108.37,109.42,84.27,6228900\nSLB,2014-08-20,109.86,110.03,108.71,109.85,84.6,4627300\nSLB,2014-08-21,109.96,109.99,108.9,109.44,84.29,4642900\nSLB,2014-08-22,109.06,109.71,108.06,109.03,83.97,4162600\nSLB,2014-08-25,109.67,110.5,109.33,110.22,84.89,4497400\nSLB,2014-08-26,110.75,111.88,110.68,111.02,85.5,4827000\nSLB,2014-08-27,111.48,112.0,110.52,111.04,85.52,4339700\nSLB,2014-08-28,110.84,110.84,110.01,110.16,84.84,3515800\nSLB,2014-08-29,110.29,110.38,109.17,109.64,84.75,4594700\nSLB,2014-09-02,109.63,109.66,107.52,108.06,83.53,6242700\nSLB,2014-09-03,109.25,109.93,108.11,108.17,83.61,4598900\nSLB,2014-09-04,108.24,108.27,105.09,105.64,81.66,7410500\nSLB,2014-09-05,106.03,106.79,104.89,106.76,82.52,5971700\nSLB,2014-09-08,105.92,105.99,103.77,104.49,80.77,7000000\nSLB,2014-09-09,104.67,105.42,103.26,103.97,80.37,6221300\nSLB,2014-09-10,104.07,104.43,102.75,104.27,80.6,5709500\nMDT,2014-07-16,63.5,63.8,61.97,62.93,50.61,15113600\nMDT,2014-07-17,62.71,62.76,61.47,61.52,49.48,10053000\nMDT,2014-07-18,61.92,62.62,61.74,62.36,50.15,7457300\nMDT,2014-07-21,62.21,62.54,61.73,62.41,50.19,5563500\nMDT,2014-07-22,62.6,63.11,62.48,62.71,50.43,8613600\nMDT,2014-07-23,62.75,63.57,62.52,63.37,50.96,8823000\nMDT,2014-07-24,63.62,63.97,63.21,63.28,50.89,9664700\nMDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nREX,2014-07-16,27.94,28.44,27.51,28.28,28.28,334200\nREX,2014-07-17,28.05,28.22,27.33,27.43,27.43,333000\nREX,2014-07-18,27.42,28.37,27.42,28.19,28.19,418200\nREX,2014-07-21,28.65,29.11,28.2,28.79,28.79,644400\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nXOM,2014-07-16,102.56,103.79,102.54,103.77,68.43,8870200\nXOM,2014-07-17,103.38,103.89,102.29,102.31,67.47,8145700\nXOM,2014-07-18,102.69,102.96,101.86,102.73,67.75,8208300\nXOM,2014-07-21,102.36,103.19,102.06,103.08,67.98,6632400\nXOM,2014-07-22,103.64,104.19,103.5,103.54,68.28,7426300\nXOM,2014-07-23,103.64,104.45,103.53,104.25,68.75,7007200\nXOM,2014-07-24,104.42,104.72,103.95,104.28,68.77,7943000\nXOM,2014-07-25,103.93,103.99,102.96,103.18,68.04,7775500\nXOM,2014-07-28,103.29,104.52,102.83,104.37,68.83,9197800\nXOM,2014-07-29,104.21,104.76,103.52,103.55,68.29,8055400\nXOM,2014-07-30,103.73,104.15,102.57,103.25,68.09,11072100\nXOM,2014-07-31,101.98,101.98,98.93,98.94,65.25,18291800\nXOM,2014-08-01,98.62,99.55,98.18,98.8,65.16,14915000\nXOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200\nXOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400\nXOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300\nXOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nBHP,2014-07-16,64.35,65.17,64.34,65.08,42.31,3319842\nBHP,2014-07-17,64.11,64.59,63.68,63.76,41.45,2230230\nBHP,2014-07-18,64.05,64.3,63.98,64.29,41.8,997242\nBHP,2014-07-21,64.03,64.41,64.0,64.29,41.8,846131\nBHP,2014-07-22,65.14,65.53,65.13,65.38,42.51,1728246\nBHP,2014-07-23,65.33,65.62,65.11,65.41,42.53,1920161\nBHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335\nBHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nAMGN,2014-07-16,117.85,117.85,116.27,117.71,90.4,4087100\nAMGN,2014-07-17,116.73,117.17,115.21,115.39,88.62,2688000\nAMGN,2014-07-18,116.11,118.68,114.93,118.3,90.86,3477600\nAMGN,2014-07-21,117.63,119.34,117.2,119.03,91.42,3076700\nAMGN,2014-07-22,119.59,121.27,119.35,121.11,93.01,2806100\nAMGN,2014-07-23,121.38,122.39,121.0,122.01,93.7,3527500\nAMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700\nAMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900\nAMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000\nAMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100\nAMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700\nAMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300\nAMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700\nAMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700\nAMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100\nAMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000\nAMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200\nAMGN,2014-08-08,125.22,127.41,125.14,126.95,97.5,2206800\nAMGN,2014-08-11,127.86,128.0,126.58,127.32,97.78,2529200\nAMGN,2014-08-12,126.22,126.9,125.4,126.32,97.48,2324500\nAMGN,2014-08-13,126.65,127.8,126.3,127.34,98.27,2537300\nAMGN,2014-08-14,125.2,132.52,124.81,131.86,101.76,6408400\nAMGN,2014-08-15,133.31,133.31,130.0,132.8,102.48,4347800\nAMGN,2014-08-18,133.35,133.98,132.37,133.22,102.81,3156700\nAMGN,2014-08-19,133.36,133.69,131.8,133.02,102.65,1878900\nAMGN,2014-08-20,131.97,133.27,131.85,132.68,102.39,1748900\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nGD,2014-07-16,117.96,118.15,117.15,117.51,95.27,798800\nGD,2014-07-17,117.06,117.55,116.05,116.1,94.12,795800\nGD,2014-07-18,116.65,117.88,116.51,117.64,95.37,1424900\nGD,2014-07-21,117.48,118.47,117.1,118.35,95.95,828500\nGD,2014-07-22,118.71,119.14,118.35,118.55,96.11,1382700\nGD,2014-07-23,120.35,121.11,119.11,120.73,97.88,2915400\nGD,2014-07-24,120.72,121.93,120.65,121.48,98.48,2182100\nGD,2014-07-25,120.96,122.17,120.86,121.14,98.21,1220600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nUL,2014-07-16,45.21,45.29,45.08,45.18,32.92,541200\nUL,2014-07-17,45.35,45.58,44.97,45.0,32.79,595600\nUL,2014-07-18,44.82,45.1,44.74,45.02,32.81,441400\nUL,2014-07-21,45.0,45.27,44.94,45.24,32.97,468600\nUL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900\nUL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900\nUL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nUL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200\nUL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700\nUL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200\nUL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100\nUL,2014-08-12,42.97,43.11,42.89,43.05,31.65,695700\nUL,2014-08-13,43.09,43.18,42.98,43.18,31.75,725600\nUL,2014-08-14,43.39,43.43,43.19,43.34,31.87,883000\nUL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nBRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100\nBRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200\nBRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200\nBRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100\nBRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200\nBRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nJNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800\nJNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900\nJNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400\nJNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nJNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nJNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100\nJNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800\nJNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400\nJNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000\nJNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700\nJNJ,2014-08-13,101.15,101.95,101.15,101.74,78.6,4563700\nJNJ,2014-08-14,101.89,102.05,101.5,102.02,78.82,5239400\nJNJ,2014-08-15,102.21,102.44,100.8,101.17,78.16,6986000\nJNJ,2014-08-18,101.92,102.72,101.75,102.7,79.34,5979500\nJNJ,2014-08-19,102.73,102.96,102.02,102.96,79.54,5670000\nJNJ,2014-08-20,102.87,103.3,102.7,103.21,79.73,5183000\nJNJ,2014-08-21,103.33,104.42,103.33,104.19,80.49,8357600\nJNJ,2014-08-22,103.63,104.03,102.97,103.1,80.19,5076300\nJNJ,2014-08-25,103.65,103.81,103.09,103.23,80.29,3678200\nJNJ,2014-08-26,103.47,103.72,103.17,103.44,80.45,3512400\nJNJ,2014-08-27,103.6,103.72,102.91,103.22,80.28,4786100\nJNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200\nJNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800\nJNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800\nJNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800\nJNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700\nJNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400\nJNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300\nJNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400\nJNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200\nSNY,2014-07-16,51.86,51.87,51.55,51.85,36.7,686200\nSNY,2014-07-17,51.48,51.83,50.74,50.89,36.02,755200\nSNY,2014-07-18,51.17,51.68,51.06,51.56,36.5,296100\nSNY,2014-07-21,51.32,51.52,51.11,51.47,36.43,832000\nSNY,2014-07-22,51.79,52.05,51.61,51.82,36.68,594700\nSNY,2014-07-23,52.04,52.09,51.81,51.95,36.77,530700\nSNY,2014-07-24,52.05,52.12,51.85,52.03,36.83,963500\nSNY,2014-07-25,51.71,51.73,50.83,50.97,36.08,671200\nSNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700\nSNY,2014-07-29,51.81,51.89,51.4,51.4,36.38,1328800\nSNY,2014-07-30,51.82,52.18,51.42,52.18,36.94,2371300\nSNY,2014-07-31,53.23,53.45,52.27,52.27,37.0,1078100\nSNY,2014-08-01,53.23,53.3,52.75,53.19,37.65,3368300\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-10-01? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nNEE,2014-09-24,23.7,23.7,23.48,23.55,18.63,4321600\nNEE,2014-09-25,23.53,23.62,23.28,23.29,18.43,7019600\nNEE,2014-09-26,23.3,23.42,23.17,23.36,18.49,5567600\nNEE,2014-09-29,23.25,23.42,23.14,23.4,18.52,5062400\nNEE,2014-09-30,23.46,23.73,23.38,23.47,18.58,6962400\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nLMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900\nLMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000\nLMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100\nLMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nLMT,2014-09-23,178.53,178.98,175.92,176.34,137.32,1451100\nLMT,2014-09-24,176.28,178.5,176.28,178.39,138.92,959400\nLMT,2014-09-25,178.1,178.74,176.26,177.44,138.18,1739100\nLMT,2014-09-26,177.54,182.27,177.54,181.58,141.4,1877700\nLMT,2014-09-29,181.8,182.79,180.11,181.36,141.23,1579900\nLMT,2014-09-30,182.6,184.09,182.13,182.78,142.34,1981200\nCODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600\nCODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100\nCODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000\nCODI,2014-08-08,17.35,17.6,17.35,17.55,8.63,38100\nCODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700\nCODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCODI,2014-09-24,17.95,18.06,17.87,17.91,8.8,56100\nCODI,2014-09-25,17.94,18.0,17.63,17.68,8.69,106300\nCODI,2014-09-26,17.7,17.96,17.7,17.9,8.8,38200\nCODI,2014-09-29,17.82,17.95,17.75,17.82,8.76,72300\nCODI,2014-09-30,17.86,17.86,17.51,17.51,8.61,56500\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\nCSCO,2014-09-17,25.14,25.31,25.07,25.21,18.74,25703300\nCSCO,2014-09-18,25.17,25.27,25.15,25.22,18.75,15939900\nCSCO,2014-09-19,25.21,25.3,25.01,25.2,18.74,47343700\nCSCO,2014-09-22,25.19,25.19,24.86,24.97,18.56,21346700\nCSCO,2014-09-23,24.87,25.03,24.67,24.7,18.36,20747900\nCSCO,2014-09-24,24.73,25.04,24.63,24.98,18.57,19700400\nCSCO,2014-09-25,24.96,24.96,24.5,24.54,18.25,27242000\nCSCO,2014-09-26,24.5,25.09,24.46,25.0,18.59,29863700\nCSCO,2014-09-29,24.73,25.2,24.73,25.12,18.68,28707700\nCSCO,2014-09-30,24.9,25.25,24.85,25.17,18.86,36919300\nMA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000\nMA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900\nMA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000\nMA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nBCH,2014-09-29,23.87,24.05,23.72,23.93,16.06,94767\nBCH,2014-09-30,23.93,24.41,23.9,24.12,16.19,180640\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nV,2014-09-17,54.25,54.37,53.42,53.88,50.53,12321200\nV,2014-09-18,53.98,54.17,53.79,54.11,50.74,9215200\nV,2014-09-19,54.42,54.54,53.87,54.06,50.7,20475200\nV,2014-09-22,54.24,54.24,53.44,53.47,50.14,9074000\nV,2014-09-23,53.47,53.47,53.12,53.12,49.81,7959600\nV,2014-09-24,53.2,53.75,53.06,53.6,50.26,8336000\nV,2014-09-25,53.51,53.57,52.6,52.68,49.4,11729600\nV,2014-09-26,52.86,53.05,52.64,52.99,49.69,7178800\nV,2014-09-29,52.55,52.87,52.28,52.73,49.45,8788800\nV,2014-09-30,52.79,53.51,52.76,53.34,50.02,11456000\nBP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500\nBP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100\nBP,2014-08-07,48.08,48.22,47.16,47.36,27.34,4262200\nBP,2014-08-08,47.21,47.43,46.77,47.4,27.37,11594300\nBP,2014-08-11,47.37,47.66,47.22,47.44,27.39,8018400\nBP,2014-08-12,47.21,47.59,47.13,47.44,27.39,4235200\nBP,2014-08-13,47.19,47.29,46.92,47.13,27.21,3748200\nBP,2014-08-14,47.45,47.5,47.18,47.41,27.37,3175200\nBP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700\nBP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100\nBP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nBP,2014-09-29,44.25,44.72,44.14,44.54,25.72,4460900\nBP,2014-09-30,44.04,44.22,43.8,43.95,25.38,6834500\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nNVS,2014-09-29,83.8,84.1,83.63,83.84,60.38,932083\nNVS,2014-09-30,84.27,84.8,84.22,84.35,60.75,2155219\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nDIS,2014-09-17,90.58,90.77,89.97,90.33,82.86,4058100\nDIS,2014-09-18,90.31,90.5,89.91,90.34,82.87,4343600\nDIS,2014-09-19,90.8,91.15,90.39,90.49,83.01,13382900\nDIS,2014-09-22,90.49,90.61,89.19,89.29,81.91,5003000\nDIS,2014-09-23,89.12,89.24,88.23,88.31,81.01,6155800\nDIS,2014-09-24,88.36,89.64,88.24,89.45,82.05,5607000\nDIS,2014-09-25,89.26,89.6,88.06,88.07,80.79,7077400\nDIS,2014-09-26,88.15,88.89,87.91,88.74,81.4,5786400\nDIS,2014-09-29,88.12,89.05,87.36,88.83,81.49,5188600\nDIS,2014-09-30,88.84,89.54,88.54,89.03,81.67,4824500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nPFE,2014-08-13,26.8,26.98,26.74,26.76,18.7,18397886\nPFE,2014-08-14,26.81,27.31,26.73,27.26,19.05,21074730\nPFE,2014-08-15,27.38,27.42,26.95,27.17,18.99,22910482\nPFE,2014-08-18,27.28,27.46,27.22,27.36,19.12,24209958\nPFE,2014-08-19,27.49,27.54,27.22,27.46,19.19,19869376\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nPFE,2014-09-29,28.15,28.31,28.06,28.24,19.74,21048169\nPFE,2014-09-30,28.24,28.45,28.04,28.06,19.6,27046167\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nDHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832\nDHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655\nDHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nDHR,2014-09-19,53.67,53.77,53.33,53.4,50.58,7176558\nDHR,2014-09-22,53.21,53.21,52.46,52.53,49.76,3122067\nDHR,2014-09-23,52.41,52.5,52.03,52.04,49.29,3135606\nDHR,2014-09-24,52.06,52.37,51.86,52.24,49.56,4714642\nDHR,2014-09-25,52.02,52.08,50.83,50.84,48.23,5662986\nDHR,2014-09-26,50.88,51.11,50.74,51.02,48.4,4535656\nDHR,2014-09-29,50.56,51.07,50.37,50.94,48.32,4527175\nDHR,2014-09-30,50.9,51.85,50.84,51.07,48.45,7836857\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nBSAC,2014-09-29,22.16,22.18,21.93,22.0,14.04,379600\nBSAC,2014-09-30,21.83,22.31,21.83,22.09,14.1,527000\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nGE,2014-09-23,156.07,156.97,156.01,156.25,133.84,3611170\nGE,2014-09-24,156.19,156.19,154.27,155.71,133.38,5671962\nGE,2014-09-25,155.41,155.41,153.31,153.43,131.42,5110289\nGE,2014-09-26,153.61,154.33,152.71,153.91,131.84,4818029\nGE,2014-09-29,152.28,153.25,151.92,152.65,130.76,5120398\nGE,2014-09-30,152.28,154.33,152.1,153.85,131.78,6794557\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nSO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400\nSO,2014-08-18,43.53,43.72,43.28,43.38,28.8,2979800\nSO,2014-08-19,43.55,43.81,43.35,43.8,29.08,2720600\nSO,2014-08-20,43.57,43.84,43.55,43.81,29.09,2639700\nSO,2014-08-21,43.89,44.14,43.8,43.89,29.14,3109600\nSO,2014-08-22,43.82,44.04,43.5,43.68,29.0,2823900\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nSO,2014-09-11,43.81,44.1,43.62,44.06,29.25,2844600\nSO,2014-09-12,43.85,43.89,43.25,43.36,28.79,4234500\nSO,2014-09-15,43.42,43.68,43.22,43.37,28.79,3919700\nSO,2014-09-16,43.4,44.09,43.4,43.93,29.17,4118800\nSO,2014-09-17,43.75,44.07,43.33,43.57,28.93,4115300\nSO,2014-09-18,43.53,43.73,43.04,43.28,28.73,4775700\nSO,2014-09-19,43.36,43.77,43.35,43.69,29.01,5639100\nSO,2014-09-22,43.62,43.84,43.41,43.47,28.86,5335600\nSO,2014-09-23,43.47,43.6,43.32,43.4,28.81,3316400\nSO,2014-09-24,43.43,43.59,43.27,43.45,28.85,3662200\nSO,2014-09-25,43.4,43.67,43.33,43.33,28.77,4323400\nSO,2014-09-26,43.32,43.6,43.07,43.45,28.85,3378300\nSO,2014-09-29,43.33,43.67,43.1,43.63,28.97,3374100\nSO,2014-09-30,43.67,44.01,43.48,43.65,28.98,4050500\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\nAEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800\nAEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\nAEP,2014-09-22,53.13,53.27,52.75,52.97,38.25,1213400\nAEP,2014-09-23,52.9,52.98,52.54,52.56,37.96,2022700\nAEP,2014-09-24,52.67,52.72,52.22,52.47,37.89,2151000\nAEP,2014-09-25,52.49,52.66,52.08,52.09,37.62,1900100\nAEP,2014-09-26,52.1,52.5,51.58,52.25,37.73,1386600\nAEP,2014-09-29,52.04,52.32,51.72,52.18,37.68,2202100\nAEP,2014-09-30,52.3,52.76,51.96,52.21,37.71,2064900\nSPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700\nSPLP,2014-08-06,16.3,16.3,16.3,16.3,16.14,100\nSPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500\nSPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500\nSPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nSPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900\nSPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400\nSPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500\nSPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600\nSPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nSPLP,2014-09-23,16.65,16.72,16.56,16.62,16.46,5900\nSPLP,2014-09-24,16.55,16.8,16.55,16.75,16.59,3800\nSPLP,2014-09-25,16.73,16.73,16.64,16.64,16.48,8500\nSPLP,2014-09-26,16.78,16.86,16.65,16.65,16.49,2300\nSPLP,2014-09-29,16.76,16.92,16.67,16.76,16.6,6500\nSPLP,2014-09-30,16.43,16.7,16.43,16.61,16.45,3500\nUPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200\nUPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300\nUPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000\nUPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nUPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800\nUPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\nUPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500\nUPS,2014-08-18,97.3,97.79,97.17,97.62,73.27,2913200\nUPS,2014-08-19,98.02,98.56,97.8,98.27,73.75,2640100\nUPS,2014-08-20,98.14,99.08,98.14,98.8,74.15,2629700\nUPS,2014-08-21,98.86,99.16,98.3,98.41,73.86,2411400\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nUPS,2014-09-29,96.74,97.39,96.54,97.34,73.06,2541800\nUPS,2014-09-30,97.33,98.96,97.25,98.29,73.77,4283200\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nHON,2014-09-26,88.12,89.0,87.95,88.95,73.49,2509730\nHON,2014-09-29,88.12,89.45,88.05,89.17,73.67,3204319\nHON,2014-09-30,89.07,89.35,88.35,88.78,73.34,2688045\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nBUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300\nBUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500\nBUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nBUD,2014-09-19,114.6,115.1,114.18,114.81,92.66,1059900\nBUD,2014-09-22,114.19,114.77,113.88,114.56,92.46,1076700\nBUD,2014-09-23,113.33,114.09,113.28,114.0,92.01,1949000\nBUD,2014-09-24,113.13,114.55,113.01,114.29,92.24,834100\nBUD,2014-09-25,113.56,113.64,112.1,112.53,90.82,728200\nBUD,2014-09-26,112.05,112.34,111.41,112.02,90.41,867300\nBUD,2014-09-29,110.21,110.96,110.01,110.69,89.33,1115900\nBUD,2014-09-30,110.46,111.76,110.03,110.85,89.46,1493700\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nWMT,2014-08-05,73.31,73.52,72.77,73.34,60.03,10579900\nWMT,2014-08-06,73.19,74.29,73.18,74.2,61.13,7934800\nWMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000\nWMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300\nWMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400\nWMT,2014-08-12,74.31,74.44,74.01,74.22,61.15,3928200\nWMT,2014-08-13,74.27,74.41,73.51,74.03,60.99,6619100\nWMT,2014-08-14,73.89,74.43,73.61,74.39,61.29,6136300\nWMT,2014-08-15,74.65,74.65,73.49,73.9,60.89,6942700\nWMT,2014-08-18,74.15,74.68,74.05,74.49,61.37,4015700\nWMT,2014-08-19,74.81,74.94,74.14,74.88,61.69,5047900\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nWMT,2014-09-26,76.25,76.57,75.86,76.49,63.02,3752900\nWMT,2014-09-29,76.06,76.25,75.65,76.08,62.68,4959300\nWMT,2014-09-30,76.04,76.72,75.77,76.47,63.0,5640700\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nHD,2014-09-30,93.03,93.21,91.4,91.74,74.06,6773000\nMCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800\nMCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000\nMCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100\nMCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900\nMCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400\nMCD,2014-08-12,93.43,93.65,93.15,93.56,73.03,3235900\nMCD,2014-08-13,93.75,94.32,93.55,93.96,73.34,3595800\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-07-30? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-03,54.06,54.47,53.87,54.37,36.36,3078000\nABBV,2014-06-04,53.92,54.64,53.67,54.58,36.5,3388200\nABBV,2014-06-05,54.55,55.32,54.36,55.3,36.98,4847300\nABBV,2014-06-06,55.32,55.4,54.89,55.1,36.85,3449800\nABBV,2014-06-09,54.42,54.88,53.72,53.84,36.0,6297500\nABBV,2014-06-10,53.14,54.08,52.29,53.97,36.09,8414700\nABBV,2014-06-11,53.85,54.7,53.75,54.23,36.27,5386800\nABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600\nABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000\nABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400\nABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nJPM,2014-06-03,55.09,55.66,55.09,55.6,42.34,9131500\nJPM,2014-06-04,55.52,55.73,55.25,55.68,42.4,9727800\nJPM,2014-06-05,55.91,56.66,55.49,56.63,43.12,16803400\nJPM,2014-06-06,56.76,57.13,56.65,56.97,43.38,15399800\nJPM,2014-06-09,56.91,57.67,56.9,57.42,43.72,11999700\nJPM,2014-06-10,57.47,57.94,57.39,57.9,44.09,11609200\nJPM,2014-06-11,57.48,57.79,56.98,57.27,43.61,14232200\nJPM,2014-06-12,57.07,57.42,56.87,57.04,43.43,11670200\nJPM,2014-06-13,57.03,57.67,56.88,57.04,43.43,12040800\nJPM,2014-06-16,56.85,56.95,56.33,56.87,43.3,11199100\nJPM,2014-06-17,56.79,57.59,56.68,57.42,43.72,11200500\nJPM,2014-06-18,57.29,57.81,56.95,57.78,44.0,13729400\nJPM,2014-06-19,57.69,57.69,57.21,57.3,43.63,11624400\nJPM,2014-06-20,57.69,57.77,57.35,57.55,43.82,17124800\nJPM,2014-06-23,57.54,58.22,57.24,58.19,44.31,16007700\nJPM,2014-06-24,57.88,58.12,57.3,57.42,43.72,12322900\nJPM,2014-06-25,57.22,57.74,56.87,57.53,43.81,14836600\nJPM,2014-06-26,57.34,57.49,56.6,57.39,43.7,11854400\nJPM,2014-06-27,57.33,57.7,57.24,57.53,43.81,10178600\nJPM,2014-06-30,57.44,57.78,57.38,57.62,43.88,11549000\nJPM,2014-07-01,57.15,57.99,57.08,57.57,44.14,14472200\nJPM,2014-07-02,57.27,57.48,56.82,56.97,43.68,19189900\nJPM,2014-07-03,57.23,57.65,57.0,57.05,43.75,12599800\nJPM,2014-07-07,56.89,56.99,56.4,56.67,43.45,13916100\nJPM,2014-07-08,56.35,56.47,55.63,55.76,42.76,18343400\nJPM,2014-07-09,55.88,56.12,55.61,56.02,42.96,10914300\nJPM,2014-07-10,55.06,55.81,54.96,55.56,42.6,12436600\nJPM,2014-07-11,55.29,55.91,55.19,55.8,42.79,10230000\nJPM,2014-07-14,56.53,56.84,56.2,56.29,43.16,14004400\nJPM,2014-07-15,57.95,58.69,57.76,58.27,44.68,36178000\nJPM,2014-07-16,58.51,58.98,58.31,58.71,45.02,20507500\nJPM,2014-07-17,58.56,58.86,57.76,57.86,44.37,17013500\nJPM,2014-07-18,58.33,58.48,57.9,58.23,44.65,12803300\nJPM,2014-07-21,58.12,58.41,57.9,58.24,44.66,9141400\nJPM,2014-07-22,58.42,58.8,58.37,58.67,44.99,10375200\nJPM,2014-07-23,58.76,59.19,58.52,59.0,45.24,11122100\nJPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100\nJPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600\nJPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nGOOG,2014-06-03,27.47,27.54,27.05,27.17,27.17,37332215\nGOOG,2014-06-04,27.0,27.36,26.86,27.16,27.16,36329469\nGOOG,2014-06-05,27.25,27.67,27.15,27.62,27.62,33782496\nGOOG,2014-06-06,27.83,27.83,27.37,27.74,27.74,34735104\nGOOG,2014-06-09,27.78,28.07,27.73,28.03,28.03,29350361\nGOOG,2014-06-10,27.95,28.1,27.82,27.95,27.95,27034019\nGOOG,2014-06-11,27.82,27.92,27.68,27.87,27.87,22002242\nGOOG,2014-06-12,27.79,27.82,27.35,27.49,27.49,29169867\nGOOG,2014-06-13,27.54,27.54,27.2,27.51,27.51,24410836\nGOOG,2014-06-16,27.39,27.41,27.0,27.14,27.14,34051232\nGOOG,2014-06-17,27.14,27.19,26.89,27.08,27.08,28891103\nGOOG,2014-06-18,27.17,27.6,27.13,27.59,27.59,34835379\nGOOG,2014-06-19,27.64,27.67,27.35,27.67,27.67,49136535\nGOOG,2014-06-20,27.77,27.8,27.44,27.74,27.74,90166875\nGOOG,2014-06-23,27.68,28.17,27.64,28.17,28.17,30736155\nGOOG,2014-06-24,28.18,28.55,27.97,28.15,28.15,44142862\nGOOG,2014-06-25,28.19,28.92,28.18,28.85,28.85,39387843\nGOOG,2014-06-26,28.97,29.04,28.51,28.72,28.72,34839390\nGOOG,2014-06-27,28.78,28.91,28.61,28.78,28.78,44738493\nGOOG,2014-06-30,28.85,28.9,28.66,28.69,28.69,26275943\nGOOG,2014-07-01,28.84,29.14,28.75,29.05,29.05,28959290\nGOOG,2014-07-02,29.09,29.19,28.94,29.04,29.04,21127848\nGOOG,2014-07-03,29.09,29.17,28.97,29.16,29.16,14283107\nGOOG,2014-07-07,29.11,29.24,28.9,29.03,29.03,21292298\nGOOG,2014-07-08,28.8,28.9,28.23,28.48,28.48,38190565\nGOOG,2014-07-09,28.5,28.76,28.39,28.73,28.73,22335153\nGOOG,2014-07-10,28.22,28.75,28.17,28.48,28.48,27134293\nGOOG,2014-07-11,28.52,28.96,28.49,28.88,28.88,32434806\nGOOG,2014-07-14,29.05,29.18,28.82,29.16,29.16,37081529\nGOOG,2014-07-15,29.21,29.21,28.75,29.16,29.16,32460877\nGOOG,2014-07-16,29.32,29.34,29.03,29.05,29.05,27942506\nGOOG,2014-07-17,28.9,28.97,28.35,28.61,28.61,60331186\nGOOG,2014-07-18,29.57,29.76,29.02,29.67,29.67,80283816\nGOOG,2014-07-21,29.51,29.64,29.18,29.39,29.39,41242922\nGOOG,2014-07-22,29.46,29.9,29.45,29.66,29.66,33983045\nGOOG,2014-07-23,29.58,29.81,29.54,29.72,29.72,24663528\nGOOG,2014-07-24,29.74,29.89,29.51,29.59,29.59,20702684\nGOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061\nGOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037\nGOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920\nMCD,2014-06-03,101.64,102.0,101.41,101.45,79.19,3363500\nMCD,2014-06-04,101.36,102.47,101.27,102.44,79.96,3589200\nMCD,2014-06-05,102.34,102.6,101.75,102.45,79.97,2407800\nMCD,2014-06-06,102.41,102.62,101.78,101.96,79.58,2955500\nMCD,2014-06-09,101.59,102.0,101.18,101.38,79.13,3802600\nMCD,2014-06-10,101.61,101.61,100.68,100.88,78.74,5961200\nMCD,2014-06-11,100.74,100.96,100.33,100.42,78.38,6606100\nMCD,2014-06-12,100.41,101.01,99.54,99.76,77.87,5609100\nMCD,2014-06-13,99.41,100.59,99.41,100.49,78.44,4014600\nMCD,2014-06-16,100.42,101.17,100.24,101.1,78.91,4038600\nMCD,2014-06-17,100.91,101.84,100.82,101.27,79.05,6479700\nMCD,2014-06-18,101.74,101.79,100.91,101.35,79.11,5441200\nMCD,2014-06-19,101.04,102.03,101.04,101.91,79.55,3372200\nMCD,2014-06-20,102.2,102.3,101.66,101.92,79.55,5418100\nMCD,2014-06-23,101.64,101.99,101.51,101.91,79.55,2919000\nMCD,2014-06-24,101.84,102.18,101.41,101.47,79.2,4586400\nMCD,2014-06-25,101.09,101.9,101.03,101.61,79.31,3662000\nMCD,2014-06-26,101.61,101.89,101.07,101.51,79.23,2783200\nMCD,2014-06-27,101.25,101.67,101.15,101.46,79.19,2785500\nMCD,2014-06-30,101.27,101.48,100.5,100.74,78.63,4265700\nMCD,2014-07-01,100.43,101.36,100.24,101.0,78.84,3787700\nMCD,2014-07-02,101.02,101.08,100.35,100.53,78.47,3216700\nMCD,2014-07-03,101.32,101.32,100.74,100.98,78.82,2295800\nMCD,2014-07-07,100.75,100.75,99.82,100.17,78.19,3951700\nMCD,2014-07-08,99.79,100.57,99.73,100.09,78.13,3115100\nMCD,2014-07-09,100.3,101.25,100.26,101.07,78.89,5604900\nMCD,2014-07-10,100.22,101.05,100.16,100.58,78.51,3274900\nMCD,2014-07-11,100.66,100.81,100.03,100.37,78.34,2812500\nMCD,2014-07-14,100.69,100.73,100.3,100.47,78.42,4159900\nMCD,2014-07-15,100.32,100.37,99.86,100.3,78.29,3787000\nMCD,2014-07-16,99.65,99.8,98.76,99.27,77.49,7128700\nMCD,2014-07-17,98.96,99.09,98.35,98.37,76.78,4099100\nMCD,2014-07-18,98.64,99.09,98.13,98.99,77.27,4044900\nMCD,2014-07-21,98.52,98.63,97.55,97.55,76.14,6510600\nMCD,2014-07-22,95.39,96.85,95.1,96.27,75.14,12398100\nMCD,2014-07-23,95.51,95.82,94.82,95.35,74.43,9483200\nMCD,2014-07-24,95.48,95.62,95.27,95.35,74.43,7781700\nMCD,2014-07-25,95.36,95.85,95.32,95.72,74.71,4992500\nMCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100\nMCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700\nPG,2014-06-03,80.04,80.3,79.6,79.93,60.5,6970600\nPG,2014-06-04,80.0,80.22,79.64,79.86,60.45,5427700\nPG,2014-06-05,80.11,80.31,79.97,80.11,60.64,5787700\nPG,2014-06-06,80.09,80.24,79.82,80.03,60.58,5520500\nPG,2014-06-09,79.91,80.24,79.85,80.09,60.63,6352500\nPG,2014-06-10,80.03,80.3,80.0,80.15,60.67,5658400\nPG,2014-06-11,80.05,80.3,79.88,80.06,60.6,7453700\nPG,2014-06-12,79.82,80.03,79.69,79.76,60.38,6526800\nPG,2014-06-13,79.73,79.94,79.5,79.64,60.28,5214000\nPG,2014-06-16,79.52,79.94,79.11,79.69,60.32,5334600\nPG,2014-06-17,79.61,79.79,79.35,79.58,60.24,5337300\nPG,2014-06-18,79.44,79.94,79.13,79.79,60.4,9614200\nPG,2014-06-19,79.85,80.57,79.8,80.24,60.74,12485100\nPG,2014-06-20,80.44,80.5,79.83,79.93,60.5,11659900\nPG,2014-06-23,80.06,80.06,79.36,79.52,60.19,6938900\nPG,2014-06-24,79.42,79.44,78.92,79.01,59.81,8157300\nPG,2014-06-25,79.04,79.36,78.65,79.32,60.04,12569300\nPG,2014-06-26,79.24,79.29,78.59,78.62,59.51,7258800\nPG,2014-06-27,78.6,79.19,78.52,79.02,59.82,8974900\nPG,2014-06-30,79.01,79.46,78.43,78.59,59.49,10297700\nPG,2014-07-01,78.87,79.41,78.51,79.28,60.01,8421200\nPG,2014-07-02,79.56,79.86,79.44,79.56,60.22,6276600\nPG,2014-07-03,79.93,80.14,79.64,79.98,60.54,5501100\nPG,2014-07-07,79.75,80.2,79.66,80.19,60.7,6673600\nPG,2014-07-08,80.03,80.85,79.91,80.56,60.98,9150200\nPG,2014-07-09,80.66,81.8,80.5,81.67,61.82,12113100\nPG,2014-07-10,81.27,81.91,81.19,81.61,61.78,8786500\nPG,2014-07-11,81.06,81.57,81.0,81.16,61.44,7519300\nPG,2014-07-14,81.36,81.74,81.3,81.32,61.56,6802000\nPG,2014-07-15,81.51,81.52,81.09,81.26,61.51,9637600\nPG,2014-07-16,80.9,81.2,80.75,80.94,61.76,8940500\nPG,2014-07-17,80.99,81.22,80.39,80.4,61.35,5844700\nPG,2014-07-18,80.55,80.75,80.16,80.55,61.46,6502400\nPG,2014-07-21,80.33,80.4,79.95,80.28,61.25,4434300\nPG,2014-07-22,80.29,80.58,79.77,80.1,61.12,6073200\nPG,2014-07-23,80.33,80.5,79.82,79.99,61.03,5891200\nPG,2014-07-24,80.12,80.32,79.85,80.26,61.24,6273100\nPG,2014-07-25,80.02,80.16,79.37,79.56,60.71,6293400\nPG,2014-07-28,79.41,79.62,78.85,79.26,60.48,6757300\nPG,2014-07-29,79.09,79.5,78.65,78.65,60.01,6419600\nHD,2014-06-03,80.19,80.88,80.15,80.67,64.8,5477700\nHD,2014-06-04,80.32,80.89,80.06,80.54,64.69,4961600\nHD,2014-06-05,80.67,80.86,80.28,80.38,64.57,5666400\nHD,2014-06-06,80.58,81.27,80.51,80.64,64.77,4460300\nHD,2014-06-09,80.63,81.32,80.42,80.61,64.75,3718600\nHD,2014-06-10,80.26,80.85,80.22,80.74,64.86,4249500\nHD,2014-06-11,80.46,80.73,79.76,79.81,64.11,4918100\nHD,2014-06-12,79.73,79.78,78.2,78.43,63.0,7643300\nHD,2014-06-13,78.49,78.59,77.75,78.07,62.71,7971800\nHD,2014-06-16,77.96,79.09,77.96,78.9,63.38,7164400\nHD,2014-06-17,78.84,80.46,78.73,80.02,64.28,9587300\nHD,2014-06-18,80.03,80.76,79.79,80.71,64.83,8071500\nHD,2014-06-19,80.71,80.85,79.95,80.44,64.61,5095400\nHD,2014-06-20,80.69,80.8,79.86,80.17,64.4,13661000\nHD,2014-06-23,80.16,80.8,79.97,80.64,64.77,4920400\nHD,2014-06-24,80.38,80.83,79.83,80.43,64.61,5579300\nHD,2014-06-25,80.36,80.61,80.12,80.53,64.69,4486300\nHD,2014-06-26,80.45,80.97,80.12,80.75,64.86,5165200\nHD,2014-06-27,80.65,81.47,80.63,81.13,65.17,5011000\nHD,2014-06-30,81.02,81.23,80.48,80.96,65.03,5045300\nHD,2014-07-01,81.32,81.97,81.22,81.82,65.72,5234600\nHD,2014-07-02,81.84,82.18,81.62,81.98,65.85,4185700\nHD,2014-07-03,82.07,82.35,81.8,82.05,65.91,2764000\nHD,2014-07-07,81.73,82.09,81.14,81.42,65.4,6071000\nHD,2014-07-08,81.42,81.53,80.55,80.76,64.87,7322900\nHD,2014-07-09,81.11,81.23,80.18,80.73,64.85,6980600\nHD,2014-07-10,79.05,79.58,77.95,79.4,63.78,11530900\nHD,2014-07-11,79.59,79.9,79.21,79.61,63.95,4746400\nHD,2014-07-14,79.92,80.06,79.19,79.46,63.83,7657200\nHD,2014-07-15,79.5,80.06,79.42,79.86,64.15,6051900\nHD,2014-07-16,80.04,80.24,79.38,79.66,63.99,9033700\nHD,2014-07-17,79.45,79.88,79.23,79.55,63.9,7697300\nHD,2014-07-18,79.8,80.28,79.45,80.08,64.33,5323200\nHD,2014-07-21,80.01,80.03,79.53,79.71,64.03,4112800\nHD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100\nHD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200\nHD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600\nHD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100\nHD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nCHTR,2014-06-03,146.76,148.05,146.61,147.22,147.22,1093100\nCHTR,2014-06-04,146.66,147.79,145.84,147.48,147.48,477100\nCHTR,2014-06-05,147.4,148.38,145.94,147.62,147.62,438600\nCHTR,2014-06-06,148.96,149.75,146.49,148.87,148.87,1016200\nCHTR,2014-06-09,148.5,149.8,148.2,148.73,148.73,1007200\nCHTR,2014-06-10,148.25,149.13,147.61,148.89,148.89,1161700\nCHTR,2014-06-11,148.26,149.2,147.36,149.2,149.2,762700\nCHTR,2014-06-12,149.11,149.82,147.45,147.79,147.79,751200\nCHTR,2014-06-13,148.53,148.53,147.11,148.21,148.21,747800\nCHTR,2014-06-16,148.35,148.75,147.18,148.5,148.5,639200\nCHTR,2014-06-17,148.77,149.08,147.74,148.0,148.0,516500\nCHTR,2014-06-18,148.32,149.17,147.46,148.65,148.65,1016300\nCHTR,2014-06-19,149.03,149.38,148.02,148.25,148.25,900300\nCHTR,2014-06-20,149.08,150.67,148.18,150.51,150.51,1035100\nCHTR,2014-06-23,151.75,154.63,151.0,151.63,151.63,1145700\nCHTR,2014-06-24,152.32,153.28,150.51,151.06,151.06,939000\nCHTR,2014-06-25,151.01,152.49,150.48,152.0,152.0,837700\nCHTR,2014-06-26,151.83,152.33,150.86,152.0,152.0,544700\nCHTR,2014-06-27,152.57,155.79,151.97,154.84,154.84,1689600\nCHTR,2014-06-30,156.01,159.24,155.05,158.38,158.38,1266900\nCHTR,2014-07-01,158.68,161.41,157.74,160.4,160.4,1251000\nCHTR,2014-07-02,160.48,162.6,160.48,162.0,162.0,1257900\nCHTR,2014-07-03,163.02,163.19,160.8,162.42,162.42,859300\nCHTR,2014-07-07,162.52,163.0,160.07,160.68,160.68,837200\nCHTR,2014-07-08,160.53,160.53,158.57,158.62,158.62,1400100\nCHTR,2014-07-09,159.48,162.16,158.41,162.15,162.15,1255400\nCHTR,2014-07-10,160.85,163.5,160.25,162.88,162.88,1177200\nCHTR,2014-07-11,163.42,163.63,161.19,162.27,162.27,773300\nCHTR,2014-07-14,162.94,164.55,162.43,163.7,163.7,674900\nCHTR,2014-07-15,163.45,164.44,162.51,163.14,163.14,1149000\nCHTR,2014-07-16,164.05,165.49,163.0,163.98,163.98,1075300\nCHTR,2014-07-17,162.0,164.28,161.5,163.0,163.0,1551300\nCHTR,2014-07-18,163.93,164.32,161.89,164.15,164.15,718300\nCHTR,2014-07-21,163.15,164.8,162.52,163.0,163.0,1070300\nCHTR,2014-07-22,163.81,165.2,162.59,162.69,162.69,882500\nCHTR,2014-07-23,162.5,164.09,162.06,163.13,163.13,949000\nCHTR,2014-07-24,163.61,164.46,162.76,163.86,163.86,554600\nCHTR,2014-07-25,163.79,164.0,162.03,162.35,162.35,514800\nCHTR,2014-07-28,162.73,163.45,161.18,161.48,161.48,579500\nCHTR,2014-07-29,162.25,167.3,161.59,162.06,162.06,1566000\nDIS,2014-06-03,84.07,84.23,83.72,83.88,76.95,4541400\nDIS,2014-06-04,83.85,84.4,83.31,84.24,77.28,5800100\nDIS,2014-06-05,84.37,84.95,83.9,84.78,77.77,5956000\nDIS,2014-06-06,84.91,84.99,84.27,84.61,77.62,5302800\nDIS,2014-06-09,84.6,85.86,84.53,85.48,78.41,5667600\nDIS,2014-06-10,85.4,85.4,84.7,84.75,77.74,4632600\nDIS,2014-06-11,84.6,84.81,84.17,84.31,77.34,4300900\nDIS,2014-06-12,84.03,84.2,82.6,82.8,75.95,7231400\nDIS,2014-06-13,82.75,82.99,81.8,82.8,75.95,4711100\nDIS,2014-06-16,82.64,83.44,82.56,83.3,76.41,5181100\nDIS,2014-06-17,82.98,83.46,82.61,83.16,76.28,4535900\nDIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300\nDIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900\nDIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400\nDIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600\nDIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100\nDIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200\nDIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000\nDIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200\nDIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400\nDIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200\nDIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600\nDIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400\nDIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800\nDIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600\nDIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200\nDIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nPM,2014-06-03,88.25,88.49,87.62,87.89,53.49,3073000\nPM,2014-06-04,87.77,88.21,87.57,87.97,53.54,2517400\nPM,2014-06-05,88.0,88.16,87.67,87.9,53.5,3347300\nPM,2014-06-06,88.0,88.56,87.9,88.33,53.76,2543600\nPM,2014-06-09,88.01,88.47,87.81,88.33,53.76,2864400\nPM,2014-06-10,87.89,88.57,87.81,88.39,53.79,3476500\nPM,2014-06-11,88.16,88.74,88.16,88.44,53.82,3261400\nPM,2014-06-12,88.21,88.71,88.07,88.24,53.7,3950000\nPM,2014-06-13,88.17,88.63,87.88,88.45,53.83,3162800\nPM,2014-06-16,88.37,89.36,88.07,89.03,54.18,4550100\nPM,2014-06-17,88.78,89.0,88.41,88.74,54.01,4217400\nPM,2014-06-18,88.82,89.97,88.44,89.88,54.7,4837600\nPM,2014-06-19,89.97,91.47,89.91,91.34,55.59,7145000\nPM,2014-06-20,91.39,91.63,90.78,91.14,55.47,9003100\nPM,2014-06-23,91.15,91.24,90.27,90.43,55.04,5492400\nPM,2014-06-24,89.12,89.94,88.73,89.37,54.96,5337600\nPM,2014-06-25,89.3,89.3,88.28,88.89,54.67,4663400\nPM,2014-06-26,86.8,86.91,85.98,86.49,53.19,10749000\nPM,2014-06-27,86.17,86.17,84.05,84.85,52.18,16140800\nPM,2014-06-30,84.63,84.9,84.16,84.31,51.85,8020400\nPM,2014-07-01,84.35,84.54,83.87,84.21,51.79,6615400\nPM,2014-07-02,84.21,85.1,83.83,84.86,52.19,4335400\nPM,2014-07-03,84.76,86.09,84.73,85.69,52.7,3562500\nPM,2014-07-07,85.58,86.45,85.46,86.08,52.94,4229900\nPM,2014-07-08,86.13,86.66,85.94,86.29,53.07,3726100\nPM,2014-07-09,86.51,86.85,85.82,86.03,52.91,3188000\nPM,2014-07-10,85.61,86.04,84.88,84.9,52.21,5465500\nPM,2014-07-11,85.6,86.08,84.84,85.41,52.53,4861300\nPM,2014-07-14,85.92,86.26,85.75,85.95,52.86,3470200\nPM,2014-07-15,85.57,85.61,84.48,84.59,52.02,5770400\nPM,2014-07-16,84.99,85.55,84.49,84.7,52.09,6244300\nPM,2014-07-17,84.58,86.65,84.52,84.55,52.0,5932700\nPM,2014-07-18,85.01,86.15,84.9,86.02,52.9,4563900\nPM,2014-07-21,85.29,85.78,85.2,85.57,52.63,3273300\nPM,2014-07-22,85.66,85.89,85.26,85.38,52.51,2741900\nPM,2014-07-23,85.53,85.73,84.97,85.08,52.32,2750300\nPM,2014-07-24,85.29,85.78,85.25,85.54,52.61,3703000\nPM,2014-07-25,85.32,85.53,84.57,84.85,52.18,2715100\nPM,2014-07-28,84.98,84.98,84.1,84.48,51.95,3053900\nPM,2014-07-29,84.5,85.38,84.5,84.65,52.06,2677200\nPEP,2014-06-03,87.44,88.24,87.31,88.22,66.64,5174700\nPEP,2014-06-04,87.52,88.05,87.34,87.43,66.54,3872400\nPEP,2014-06-05,87.79,87.92,87.22,87.76,66.79,2937800\nPEP,2014-06-06,87.86,88.07,87.53,87.91,66.9,3675400\nPEP,2014-06-09,87.82,88.33,87.82,88.0,66.97,2280100\nPEP,2014-06-10,87.84,88.72,87.67,88.42,67.29,3420600\nPEP,2014-06-11,88.15,88.5,87.74,87.78,66.8,3747600\nPEP,2014-06-12,87.59,87.71,86.95,87.22,66.38,3856200\nPEP,2014-06-13,87.15,87.36,86.82,87.19,66.35,3047500\nPEP,2014-06-16,86.87,87.74,86.71,87.55,66.63,3894500\nPEP,2014-06-17,87.65,87.97,87.07,87.28,66.42,3393100\nPEP,2014-06-18,87.34,88.97,87.11,88.9,67.65,5314400\nPEP,2014-06-19,88.96,90.1,88.92,90.1,68.57,5380400\nPEP,2014-06-20,90.14,90.24,89.1,89.1,67.81,5697000\nPEP,2014-06-23,89.2,89.26,87.74,88.39,67.27,4187700\nPEP,2014-06-24,88.23,88.57,87.84,88.05,67.01,4309700\nPEP,2014-06-25,87.98,88.72,87.9,88.58,67.41,3965300\nPEP,2014-06-26,89.09,89.14,87.99,88.61,67.43,3539300\nPEP,2014-06-27,88.44,88.92,88.36,88.76,67.55,3646100\nPEP,2014-06-30,88.46,89.5,88.35,89.34,67.99,4473400\nPEP,2014-07-01,89.12,89.28,88.83,89.13,67.83,3541000\nPEP,2014-07-02,89.29,89.69,89.01,89.67,68.24,2829600\nPEP,2014-07-03,89.9,90.14,89.53,90.02,68.51,2216800\nPEP,2014-07-07,89.61,89.94,89.48,89.86,68.38,2534500\nPEP,2014-07-08,90.06,90.08,89.48,89.73,68.29,3128700\nPEP,2014-07-09,89.9,90.1,89.62,89.77,68.32,2603300\nPEP,2014-07-10,89.23,90.22,89.15,90.1,68.57,3145600\nPEP,2014-07-11,89.93,90.21,89.45,89.85,68.38,3655300\nPEP,2014-07-14,90.2,91.39,90.07,91.08,69.31,4496100\nPEP,2014-07-15,90.31,90.95,90.18,90.34,68.75,3959100\nPEP,2014-07-16,90.63,90.88,90.06,90.5,68.87,5121600\nPEP,2014-07-17,90.15,90.67,89.97,89.99,68.48,2823800\nPEP,2014-07-18,90.13,90.28,89.69,90.09,68.56,5273200\nPEP,2014-07-21,89.62,90.14,89.38,89.91,68.42,3024100\nPEP,2014-07-22,89.61,89.64,89.01,89.17,67.86,5304400\nPEP,2014-07-23,91.26,93.09,90.76,90.82,69.12,10953700\nPEP,2014-07-24,91.62,92.34,91.36,91.91,69.94,5614700\nPEP,2014-07-25,91.98,92.15,91.29,91.55,69.67,2925000\nPEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900\nPEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600\nPPL,2014-06-03,32.3,32.83,32.26,32.59,20.64,4965858\nPPL,2014-06-04,32.47,32.57,32.31,32.47,20.57,2552931\nPPL,2014-06-05,32.47,32.67,32.37,32.52,20.6,4251342\nPPL,2014-06-06,32.2,32.39,32.16,32.28,20.67,4447069\nPPL,2014-06-09,32.2,32.31,31.76,31.87,20.41,3736526\nPPL,2014-06-10,32.57,32.77,32.29,32.31,20.69,8461778\nPPL,2014-06-11,32.26,32.28,31.37,31.41,20.11,9782371\nPPL,2014-06-12,31.47,31.5,30.89,31.22,19.99,7532639\nPPL,2014-06-13,31.31,31.84,31.15,31.7,20.29,5983895\nPPL,2014-06-16,31.62,32.21,31.59,31.92,20.44,5066566\nPPL,2014-06-17,31.81,31.96,31.66,31.69,20.29,4209792\nPPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961\nPPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180\nPPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370\nPPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922\nPPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497\nPPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420\nPPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831\nPPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146\nPPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150\nPPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104\nPPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262\nPPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523\nPPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885\nPPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801\nPPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932\nPPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750\nPPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399\nPPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389\nPPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120\nPPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253\nPPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171\nPPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236\nPPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994\nPPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572\nPPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359\nPPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nMA,2014-06-03,76.76,77.0,76.24,76.35,71.88,2619100\nMA,2014-06-04,76.31,76.53,75.82,76.32,71.86,2794700\nMA,2014-06-05,76.32,77.17,76.14,76.84,72.35,2680300\nMA,2014-06-06,77.0,77.88,76.9,77.47,72.94,3113900\nMA,2014-06-09,77.32,77.49,76.75,76.86,72.37,3499900\nMA,2014-06-10,76.74,77.56,76.57,77.36,72.84,3396100\nMA,2014-06-11,76.96,77.43,76.72,76.87,72.37,3427500\nMA,2014-06-12,76.98,77.14,75.46,75.72,71.29,3836400\nMA,2014-06-13,75.72,76.14,75.13,75.94,71.5,3194900\nMA,2014-06-16,75.6,75.78,74.9,75.11,70.72,5673600\nMA,2014-06-17,75.14,75.43,74.55,74.98,70.59,4163700\nMA,2014-06-18,74.95,75.21,74.4,75.12,70.73,3820800\nMA,2014-06-19,75.08,75.42,74.1,74.27,69.93,5501900\nMA,2014-06-20,74.53,75.01,73.48,73.81,69.49,9339300\nMA,2014-06-23,73.59,74.3,73.2,74.14,69.8,4899900\nMA,2014-06-24,74.09,74.79,72.55,72.7,68.45,5943800\nMA,2014-06-25,72.56,73.55,72.54,73.04,68.77,3813600\nMA,2014-06-26,73.26,73.28,72.56,72.77,68.51,4085000\nMA,2014-06-27,72.52,73.61,72.45,73.4,69.11,12447500\nMA,2014-06-30,73.24,73.88,73.06,73.47,69.17,4737000\nMA,2014-07-01,74.2,75.91,74.14,75.53,71.11,6330900\nMA,2014-07-02,74.86,76.39,74.86,76.2,71.74,3973700\nMA,2014-07-03,76.6,76.9,76.35,76.74,72.25,3213400\nMA,2014-07-07,76.44,76.64,75.94,76.18,71.83,3591100\nMA,2014-07-08,76.11,76.15,75.13,75.69,71.37,3903600\nMA,2014-07-09,75.87,76.67,75.6,76.63,72.25,3337000\nMA,2014-07-10,75.65,75.96,74.75,75.47,71.16,3318000\nMA,2014-07-11,75.54,75.85,75.26,75.83,71.5,2759000\nMA,2014-07-14,76.44,77.71,76.04,77.33,72.91,5585800\nMA,2014-07-15,77.99,79.22,77.86,78.32,73.85,7508400\nMA,2014-07-16,78.65,78.69,77.95,78.31,73.84,3623200\nMA,2014-07-17,77.31,77.87,76.25,76.39,72.03,5467000\nMA,2014-07-18,76.75,77.65,76.45,77.5,73.07,3485700\nMA,2014-07-21,77.11,77.44,76.59,77.35,72.93,3101300\nMA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200\nMA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800\nMA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600\nMA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200\nMA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100\nMA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200\nWMT,2014-06-03,76.74,76.97,76.36,76.71,62.79,7213600\nWMT,2014-06-04,76.6,77.3,76.53,77.13,63.13,6199900\nWMT,2014-06-05,77.05,77.44,76.87,77.32,63.29,4695800\nWMT,2014-06-06,77.46,77.59,77.07,77.21,63.2,4188900\nWMT,2014-06-09,77.07,77.76,76.7,77.01,63.03,5547600\nWMT,2014-06-10,76.81,76.94,76.51,76.62,62.71,3365700\nWMT,2014-06-11,76.55,76.74,76.05,76.16,62.34,4463300\nWMT,2014-06-12,76.05,76.19,75.58,75.73,61.98,5336600\nWMT,2014-06-13,75.67,75.76,75.12,75.28,61.62,4981500\nWMT,2014-06-16,75.11,75.48,75.02,75.34,61.67,3846900\nWMT,2014-06-17,75.29,75.42,74.92,74.99,61.38,6544200\nWMT,2014-06-18,75.04,75.96,74.92,75.7,61.96,6740700\nWMT,2014-06-19,75.88,76.28,75.8,75.87,62.1,5255300\nWMT,2014-06-20,76.16,76.17,75.12,75.68,61.94,11330700\nWMT,2014-06-23,75.56,75.94,75.3,75.79,62.03,4267400\nWMT,2014-06-24,76.03,76.21,75.68,75.97,62.18,5652300\nWMT,2014-06-25,75.76,75.84,75.28,75.62,61.89,4318200\nWMT,2014-06-26,75.52,75.61,74.7,74.91,61.31,6922100\nWMT,2014-06-27,74.8,75.38,74.67,75.34,61.67,13960800\nWMT,2014-06-30,75.4,75.69,74.94,75.07,61.44,6653800\nWMT,2014-07-01,75.27,75.42,74.75,75.28,61.62,6604500\nWMT,2014-07-02,75.26,75.9,75.25,75.62,61.89,4366800\nWMT,2014-07-03,75.61,76.05,75.52,75.75,62.0,2874000\nWMT,2014-07-07,75.69,76.21,75.55,76.07,62.26,5028000\nWMT,2014-07-08,76.09,76.98,76.03,76.65,62.74,7960500\nWMT,2014-07-09,76.77,77.33,76.62,77.21,63.2,6240100\nWMT,2014-07-10,76.91,77.57,76.91,77.06,63.07,5372500\nWMT,2014-07-11,76.87,76.97,76.56,76.82,62.88,4547500\nWMT,2014-07-14,77.13,77.25,76.48,76.55,62.66,4822900\nWMT,2014-07-15,76.56,76.93,76.56,76.84,62.89,4656900\nWMT,2014-07-16,76.9,77.05,76.7,76.86,62.91,3724200\nWMT,2014-07-17,76.58,77.05,76.44,76.61,62.71,4630300\nWMT,2014-07-18,76.62,77.1,76.51,77.09,63.1,4913300\nWMT,2014-07-21,76.76,76.91,76.48,76.77,62.84,3457600\nWMT,2014-07-22,76.84,76.89,76.4,76.64,62.73,4383200\nWMT,2014-07-23,76.63,77.06,76.59,76.99,63.02,3994300\nWMT,2014-07-24,76.68,76.79,76.19,76.35,62.49,7228300\nWMT,2014-07-25,76.19,76.36,75.8,75.97,62.18,3948400\nWMT,2014-07-28,75.43,75.93,75.36,75.71,61.97,5509900\nWMT,2014-07-29,75.21,76.01,75.15,75.44,61.75,6293500\nBCH,2014-06-03,25.67,25.95,25.58,25.88,17.37,160009\nBCH,2014-06-04,25.9,25.9,25.67,25.78,17.31,86280\nBCH,2014-06-05,25.91,26.04,25.8,25.91,17.39,273271\nBCH,2014-06-06,25.93,26.28,25.91,26.17,17.57,56160\nBCH,2014-06-09,26.2,26.36,25.99,26.17,17.57,146832\nBCH,2014-06-10,26.12,26.67,25.81,25.97,17.43,263545\nBCH,2014-06-11,25.93,25.93,25.71,25.79,17.31,50199\nBCH,2014-06-12,25.87,25.94,25.76,25.87,17.36,95064\nBCH,2014-06-13,25.87,25.87,25.48,25.65,17.22,95378\nBCH,2014-06-16,25.52,25.76,25.43,25.72,17.27,69651\nBCH,2014-06-17,25.71,25.71,25.31,25.37,17.03,75926\nBCH,2014-06-18,25.44,25.68,25.33,25.64,17.21,76867\nBCH,2014-06-19,25.64,25.72,25.46,25.55,17.15,143695\nBCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809\nBCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728\nBCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578\nBCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886\nBCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455\nBCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280\nBCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965\nBCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535\nBCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920\nBCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063\nBCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912\nBCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455\nBCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nCVX,2014-06-03,122.39,122.82,121.72,122.55,81.95,3563800\nCVX,2014-06-04,122.32,122.68,122.0,122.35,81.82,3285500\nCVX,2014-06-05,122.53,123.78,122.46,123.52,82.6,4220600\nCVX,2014-06-06,123.7,124.7,123.54,124.19,83.05,4295400\nCVX,2014-06-09,124.01,124.64,123.88,124.37,83.17,3657700\nCVX,2014-06-10,124.98,125.37,124.15,125.34,83.82,5869400\nCVX,2014-06-11,125.13,125.47,124.62,125.18,83.71,4570900\nCVX,2014-06-12,125.73,126.23,125.42,126.11,84.33,6815800\nCVX,2014-06-13,125.94,127.26,125.9,127.26,85.1,5573600\nCVX,2014-06-16,127.15,128.81,127.14,128.54,85.96,7065300\nCVX,2014-06-17,127.9,129.04,127.57,128.83,86.15,6720700\nCVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700\nCVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900\nCVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300\nCVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900\nCVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100\nCVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200\nCVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400\nCVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700\nCVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900\nCVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500\nCVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800\nCVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000\nCVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000\nCVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600\nCVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800\nCVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800\nCVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700\nCVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800\nCVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000\nCVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800\nCVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600\nCVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400\nCVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nTSM,2014-06-03,20.7,21.3,20.63,21.24,15.94,20116100\nTSM,2014-06-04,21.22,21.26,21.08,21.1,15.83,10888700\nTSM,2014-06-05,21.12,21.21,21.05,21.2,15.91,8404000\nTSM,2014-06-06,21.22,21.23,21.07,21.09,15.83,7647900\nTSM,2014-06-09,21.29,21.32,21.16,21.21,15.92,8131800\nTSM,2014-06-10,21.19,21.4,21.13,21.3,15.98,7595600\nTSM,2014-06-11,21.31,21.37,21.05,21.13,15.86,7507600\nTSM,2014-06-12,21.1,21.22,20.99,21.11,15.84,5641600\nTSM,2014-06-13,21.14,21.21,21.02,21.09,15.83,5705100\nTSM,2014-06-16,21.09,21.22,21.07,21.21,15.92,4543500\nTSM,2014-06-17,21.23,21.3,21.13,21.26,15.95,10287700\nTSM,2014-06-18,21.23,21.44,21.13,21.35,16.02,8455000\nTSM,2014-06-19,21.34,21.69,21.34,21.69,16.28,9709300\nTSM,2014-06-20,21.48,21.5,21.14,21.15,15.87,8450400\nTSM,2014-06-23,21.02,21.02,20.83,20.85,15.65,6105200\nTSM,2014-06-24,21.06,21.15,20.75,20.78,15.59,8122200\nTSM,2014-06-25,20.88,21.06,20.48,21.03,15.78,5486200\nTSM,2014-06-26,21.06,21.15,20.91,21.02,15.77,5177100\nTSM,2014-06-27,21.18,21.3,21.12,21.28,15.97,5816000\nTSM,2014-06-30,21.35,21.45,21.27,21.39,16.05,6491200\nTSM,2014-07-01,21.67,21.98,21.67,21.97,16.49,8655700\nTSM,2014-07-02,22.36,22.63,22.26,22.38,16.79,10574100\nTSM,2014-07-03,22.58,22.71,22.51,22.71,17.04,4317800\nTSM,2014-07-07,22.82,22.88,22.62,22.67,17.01,12390700\nTSM,2014-07-08,22.61,22.68,22.46,22.57,16.94,10319000\nTSM,2014-07-09,22.45,22.49,22.33,22.42,16.82,12353400\nTSM,2014-07-10,22.21,22.95,22.2,22.95,17.22,14431800\nTSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000\nTSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800\nTSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800\nTSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000\nTSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200\nTSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400\nTSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900\nTSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800\nTSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nMO,2014-06-03,41.2,41.36,41.15,41.24,22.84,4386400\nMO,2014-06-04,41.2,41.32,41.1,41.23,22.84,3349900\nMO,2014-06-05,41.23,41.48,41.15,41.29,22.87,4116300\nMO,2014-06-06,41.29,41.44,41.26,41.39,22.93,3964200\nMO,2014-06-09,41.32,41.64,41.28,41.61,23.05,5173900\nMO,2014-06-10,41.54,42.39,41.48,42.35,23.46,11193600\nMO,2014-06-11,42.22,42.71,42.16,42.59,23.59,12157300\nMO,2014-06-12,42.05,42.19,41.23,41.28,23.12,8391300\nMO,2014-06-13,41.34,41.62,41.19,41.45,23.22,5470100\nMO,2014-06-16,41.44,41.97,41.26,41.81,23.42,5133900\nMO,2014-06-17,41.69,41.8,41.52,41.68,23.35,4496200\nMO,2014-06-18,41.69,42.37,41.52,42.35,23.72,8340100\nMO,2014-06-19,42.42,43.15,42.38,43.07,24.13,10498500\nMO,2014-06-20,43.23,43.38,42.95,43.12,24.16,12356800\nMO,2014-06-23,43.01,43.02,42.5,42.69,23.91,5750500\nMO,2014-06-24,42.5,42.5,42.04,42.35,23.72,8291600\nMO,2014-06-25,42.14,42.2,41.9,42.03,23.54,6983900\nMO,2014-06-26,41.98,42.0,41.52,41.9,23.47,7161300\nMO,2014-06-27,41.79,41.86,41.13,41.82,23.43,12779900\nMO,2014-06-30,41.76,42.28,41.56,41.94,23.49,9322600\nMO,2014-07-01,41.87,42.0,41.52,41.83,23.43,5197700\nMO,2014-07-02,41.85,41.97,41.72,41.87,23.46,3579200\nMO,2014-07-03,42.02,42.58,41.99,42.39,23.75,5819600\nMO,2014-07-07,42.25,42.78,42.25,42.62,23.88,5212400\nMO,2014-07-08,42.65,42.81,42.51,42.71,23.93,5145000\nMO,2014-07-09,42.85,43.05,42.72,42.8,23.98,5904300\nMO,2014-07-10,42.61,42.95,42.61,42.95,24.06,7554700\nMO,2014-07-11,43.53,43.6,43.02,43.43,24.33,9915900\nMO,2014-07-14,43.61,43.7,43.26,43.35,24.28,8341300\nMO,2014-07-15,43.0,43.08,41.75,41.76,23.39,18024000\nMO,2014-07-16,42.08,42.36,41.7,41.82,23.43,7922300\nMO,2014-07-17,41.71,41.98,41.55,41.58,23.29,6506800\nMO,2014-07-18,41.79,42.26,41.6,42.17,23.62,6800500\nMO,2014-07-21,41.54,42.05,41.45,42.01,23.53,8636800\nMO,2014-07-22,41.78,42.25,41.15,41.93,23.49,8835500\nMO,2014-07-23,41.99,42.0,41.65,41.72,23.37,6523500\nMO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500\nMO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600\nMO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nWFC,2014-06-03,50.88,51.16,50.75,51.09,38.81,9293500\nWFC,2014-06-04,50.95,51.07,50.82,51.04,38.77,10129200\nWFC,2014-06-05,51.11,51.72,51.02,51.63,39.22,11862900\nWFC,2014-06-06,51.66,52.02,51.61,51.98,39.48,13152400\nWFC,2014-06-09,51.9,52.57,51.88,52.51,39.89,11049600\nWFC,2014-06-10,52.4,52.63,52.19,52.59,39.95,12331700\nWFC,2014-06-11,52.35,52.5,52.06,52.24,39.68,11735400\nWFC,2014-06-12,52.12,52.28,51.65,51.71,39.28,13420600\nWFC,2014-06-13,51.89,52.08,51.74,51.9,39.42,11111900\nWFC,2014-06-16,51.88,51.89,50.94,51.09,38.81,16310500\nWFC,2014-06-17,51.03,51.75,50.98,51.66,39.24,15470800\nWFC,2014-06-18,51.69,52.14,51.53,52.04,39.53,18077100\nWFC,2014-06-19,52.0,52.2,51.93,52.02,39.51,16335000\nWFC,2014-06-20,52.38,52.91,52.27,52.89,40.17,29836500\nWFC,2014-06-23,52.7,53.05,52.53,52.98,40.24,13122500\nWFC,2014-06-24,52.93,52.99,52.42,52.49,39.87,11226300\nWFC,2014-06-25,52.29,52.75,52.07,52.6,39.95,12815300\nWFC,2014-06-26,52.62,52.66,52.0,52.37,39.78,12545900\nWFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500\nWFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600\nWFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600\nWFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000\nWFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500\nWFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800\nWFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100\nWFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300\nWFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900\nWFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900\nWFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400\nWFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100\nWFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400\nWFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000\nWFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400\nWFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900\nWFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800\nWFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000\nWFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600\nWFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200\nWFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000\nWFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800\nLMT,2014-06-03,164.11,164.48,163.19,163.89,126.67,850900\nLMT,2014-06-04,163.49,164.72,162.99,164.52,127.15,871300\nLMT,2014-06-05,164.53,166.51,164.53,166.33,128.55,996100\nLMT,2014-06-06,166.53,167.23,166.35,167.17,129.2,891000\nLMT,2014-06-09,166.21,168.87,165.7,168.08,129.9,1351000\nLMT,2014-06-10,167.99,168.07,166.28,167.34,129.33,1002700\nLMT,2014-06-11,166.52,166.94,164.03,164.53,127.16,1297500\nLMT,2014-06-12,164.3,164.76,162.18,162.64,125.7,857100\nLMT,2014-06-13,162.96,164.59,162.66,164.04,126.78,750200\nLMT,2014-06-16,163.86,165.63,163.53,165.14,127.63,889300\nLMT,2014-06-17,165.0,165.64,163.55,164.24,126.94,858100\nLMT,2014-06-18,164.13,164.22,162.05,163.79,126.59,1028200\nLMT,2014-06-19,164.01,165.62,163.3,164.2,126.91,1045800\nLMT,2014-06-20,163.75,165.7,163.75,165.4,127.83,1862900\nLMT,2014-06-23,165.27,165.81,163.32,163.95,126.71,829500\nLMT,2014-06-24,163.28,164.5,162.46,162.51,125.6,812500\nLMT,2014-06-25,162.65,162.91,161.44,162.45,125.55,988400\nLMT,2014-06-26,162.81,162.81,160.51,162.05,125.24,988400\nLMT,2014-06-27,162.28,162.93,161.86,162.7,125.75,1102200\nLMT,2014-06-30,162.76,162.83,160.36,160.73,124.22,1234500\nLMT,2014-07-01,160.04,161.77,158.59,160.64,124.15,1358200\nLMT,2014-07-02,160.77,160.88,158.2,158.98,122.87,1309800\nLMT,2014-07-03,159.8,160.38,159.11,159.9,123.58,687200\nLMT,2014-07-07,159.25,159.71,157.71,158.3,122.35,1164700\nLMT,2014-07-08,158.44,158.44,156.96,157.21,121.5,970900\nLMT,2014-07-09,158.12,158.73,157.43,157.93,122.06,827400\nLMT,2014-07-10,156.23,159.04,156.23,158.18,122.25,815700\nLMT,2014-07-11,158.13,160.62,157.93,160.31,123.9,1073600\nLMT,2014-07-14,160.78,161.98,160.5,161.81,125.06,1045100\nLMT,2014-07-15,161.73,163.49,161.47,162.62,125.68,1312000\nLMT,2014-07-16,163.08,163.46,161.15,161.55,124.86,947800\nLMT,2014-07-17,161.11,163.2,160.56,161.33,124.69,1190600\nLMT,2014-07-18,161.82,162.54,161.06,162.49,125.58,1074700\nLMT,2014-07-21,162.0,163.67,161.19,162.98,125.96,1201200\nLMT,2014-07-22,164.5,168.18,164.39,167.87,129.74,2174500\nLMT,2014-07-23,167.76,169.21,167.22,168.1,129.92,1808500\nLMT,2014-07-24,168.53,170.12,167.82,169.97,131.36,1617600\nLMT,2014-07-25,169.33,170.69,169.19,170.04,131.42,2112300\nLMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600\nLMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100\nIEP,2014-06-03,98.35,99.75,98.32,99.74,30.82,144800\nIEP,2014-06-04,99.48,100.4,99.13,99.88,30.86,120600\nIEP,2014-06-05,100.8,101.0,99.74,101.0,31.21,93000\nIEP,2014-06-06,101.75,102.4,100.61,102.21,31.58,139900\nIEP,2014-06-09,102.21,102.66,102.0,102.38,31.63,76400\nIEP,2014-06-10,101.97,102.38,100.51,101.2,31.27,97000\nIEP,2014-06-11,100.7,101.17,100.0,100.41,31.02,72600\nIEP,2014-06-12,100.02,100.98,99.03,99.7,30.81,98400\nIEP,2014-06-13,99.81,100.84,99.06,100.55,31.07,81800\nIEP,2014-06-16,100.6,101.75,100.02,100.85,31.16,68900\nIEP,2014-06-17,100.21,100.85,99.81,100.15,30.94,105700\nIEP,2014-06-18,99.76,100.54,99.53,100.2,30.96,82300\nIEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400\nIEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700\nIEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700\nIEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000\nIEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900\nIEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600\nIEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200\nIEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900\nIEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000\nIEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300\nIEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300\nIEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700\nIEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100\nIEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300\nIEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nGE,2014-06-03,160.63,160.99,160.15,160.87,135.53,3104352\nGE,2014-06-04,160.57,160.57,159.37,159.43,134.32,3325571\nGE,2014-06-05,159.37,160.81,158.83,160.75,135.43,4170144\nGE,2014-06-06,160.87,163.57,160.69,163.21,137.5,5618189\nGE,2014-06-09,162.49,165.32,162.19,164.78,138.82,4709851\nGE,2014-06-10,163.99,164.9,163.57,164.59,138.67,3637415\nGE,2014-06-11,164.05,164.29,162.49,163.03,137.35,4116955\nGE,2014-06-12,162.73,163.09,161.47,161.89,136.39,4286915\nGE,2014-06-13,161.41,162.55,161.41,162.37,136.8,3185969\nGE,2014-06-16,161.83,161.95,160.63,161.05,135.68,4443204\nGE,2014-06-17,160.87,162.01,160.21,161.35,135.94,3546856\nGE,2014-06-18,161.41,161.77,160.27,161.47,136.04,4369298\nGE,2014-06-19,160.09,162.01,160.09,161.71,137.36,5263214\nGE,2014-06-20,162.25,162.37,161.35,161.95,137.57,8286233\nGE,2014-06-23,162.43,162.49,159.73,160.21,136.09,5203130\nGE,2014-06-24,160.09,161.41,159.19,159.61,135.58,4399539\nGE,2014-06-25,158.95,159.19,158.17,158.65,134.76,4373278\nGE,2014-06-26,158.89,158.89,157.33,157.87,134.1,3856668\nGE,2014-06-27,157.87,158.71,157.51,158.71,134.81,5854395\nGE,2014-06-30,158.77,158.83,157.45,157.81,134.05,4939463\nGE,2014-07-01,157.75,159.13,157.69,158.53,134.66,4673581\nGE,2014-07-02,158.23,160.03,158.17,159.79,135.73,3544441\nGE,2014-07-03,160.99,161.47,160.81,161.29,137.01,3416180\nGE,2014-07-07,160.93,161.17,160.21,160.63,136.45,4207047\nGE,2014-07-08,159.85,160.03,158.23,158.35,134.51,4846956\nGE,2014-07-09,158.71,158.71,157.69,158.05,134.25,6298248\nGE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207\nGE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857\nGE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846\nGE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037\nGE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196\nGE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018\nGE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262\nGE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390\nGE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047\nGE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085\nGE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nMRK,2014-06-03,54.89,55.31,54.74,55.26,40.92,7417849\nMRK,2014-06-04,55.13,55.35,54.88,55.28,40.94,7205419\nMRK,2014-06-05,55.31,55.79,55.08,55.44,41.06,8007349\nMRK,2014-06-06,55.53,55.59,55.04,55.2,40.88,7024954\nMRK,2014-06-09,54.86,55.31,54.62,55.29,40.94,8470879\nMRK,2014-06-10,55.27,55.82,55.27,55.81,41.33,8031558\nMRK,2014-06-11,55.84,56.33,55.73,56.12,41.56,12258246\nMRK,2014-06-12,55.61,56.03,55.4,55.63,41.51,10022967\nMRK,2014-06-13,55.45,55.96,55.32,55.57,41.47,8801628\nMRK,2014-06-16,55.4,55.71,55.09,55.41,41.34,8102612\nMRK,2014-06-17,55.3,55.55,55.13,55.4,41.34,6567502\nMRK,2014-06-18,55.37,55.77,55.16,55.73,41.59,8213176\nMRK,2014-06-19,55.74,55.74,55.44,55.63,41.51,6300471\nMRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064\nMRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011\nMRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108\nMRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466\nMRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738\nMRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414\nMRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280\nMRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224\nMRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168\nMRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665\nMRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458\nMRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065\nMRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758\nMRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nNGG,2014-06-03,80.36,80.39,79.86,80.02,48.56,813500\nNGG,2014-06-04,78.76,78.78,78.18,78.46,47.61,750204\nNGG,2014-06-05,78.6,79.03,78.56,78.96,47.92,505724\nNGG,2014-06-06,80.02,80.35,79.89,79.91,48.49,646696\nNGG,2014-06-09,79.75,79.75,79.03,79.04,47.96,370247\nNGG,2014-06-10,78.66,78.7,78.45,78.64,47.72,298524\nNGG,2014-06-11,78.54,78.89,78.38,78.41,47.58,469725\nNGG,2014-06-12,79.39,79.89,79.12,79.54,48.27,473480\nNGG,2014-06-13,79.87,80.04,79.55,79.68,48.35,295868\nNGG,2014-06-16,80.15,80.37,80.13,80.17,48.65,322982\nNGG,2014-06-17,80.13,80.24,79.88,79.9,48.49,392231\nNGG,2014-06-18,80.46,80.78,80.22,80.4,48.79,826690\nNGG,2014-06-19,81.08,81.29,80.98,81.19,49.27,290464\nNGG,2014-06-20,81.0,81.1,80.72,80.79,49.02,355316\nNGG,2014-06-23,81.21,81.21,80.69,81.17,49.25,270128\nNGG,2014-06-24,80.44,80.73,80.29,80.31,48.73,387376\nNGG,2014-06-25,80.24,80.66,80.16,80.61,48.92,336813\nNGG,2014-06-26,80.68,80.98,80.44,80.9,49.09,364843\nNGG,2014-06-27,80.31,80.52,80.23,80.4,48.79,405055\nNGG,2014-06-30,80.69,81.23,80.63,81.2,49.27,359530\nNGG,2014-07-01,82.04,82.51,81.99,82.11,49.82,471374\nNGG,2014-07-02,83.11,83.11,82.26,82.38,49.99,545570\nNGG,2014-07-03,82.94,82.96,82.04,82.26,49.92,410276\nNGG,2014-07-07,81.82,82.16,81.39,81.63,49.53,379224\nNGG,2014-07-08,81.98,82.07,81.62,81.78,49.63,280113\nNGG,2014-07-09,81.8,81.8,81.31,81.63,49.53,362828\nNGG,2014-07-10,81.22,82.18,81.22,82.13,49.84,491342\nNGG,2014-07-11,81.84,81.92,81.72,81.8,49.64,278739\nNGG,2014-07-14,82.29,82.36,81.68,81.79,49.63,335806\nNGG,2014-07-15,82.86,83.02,82.26,82.62,50.14,380690\nNGG,2014-07-16,82.98,83.01,82.45,82.64,50.15,332874\nNGG,2014-07-17,81.98,82.66,81.9,82.18,49.87,319959\nNGG,2014-07-18,82.93,83.23,82.76,83.23,50.51,370156\nNGG,2014-07-21,83.13,83.52,83.0,83.41,50.61,211962\nNGG,2014-07-22,83.35,83.46,83.23,83.37,50.59,234130\nNGG,2014-07-23,83.36,83.66,83.3,83.57,50.71,256388\nNGG,2014-07-24,83.09,83.58,83.05,83.58,50.72,382064\nNGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097\nNGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nSO,2014-06-03,43.7,43.85,43.49,43.67,28.65,2926600\nSO,2014-06-04,43.65,43.79,43.5,43.73,28.69,3395500\nSO,2014-06-05,43.64,44.28,43.62,44.12,28.95,3500300\nSO,2014-06-06,44.24,44.46,43.81,43.89,28.79,3725900\nSO,2014-06-09,43.76,43.88,43.41,43.64,28.63,4138200\nSO,2014-06-10,43.47,43.79,43.45,43.61,28.61,4161000\nSO,2014-06-11,43.58,43.61,43.09,43.09,28.27,3944100\nSO,2014-06-12,43.12,43.61,42.78,43.48,28.53,4648700\nSO,2014-06-13,43.45,43.71,43.24,43.53,28.56,2983800\nSO,2014-06-16,43.52,44.22,43.45,43.7,28.67,5251000\nSO,2014-06-17,43.55,43.72,43.33,43.43,28.49,5127800\nSO,2014-06-18,43.5,44.55,43.42,44.53,29.21,6044000\nSO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800\nSO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200\nSO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500\nSO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100\nSO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500\nSO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500\nSO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100\nSO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700\nSO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500\nSO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300\nSO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100\nSO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500\nSO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200\nSO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300\nSO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800\nSO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100\nSO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100\nSO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700\nSO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100\nSO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300\nSO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600\nSO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000\nSO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200\nSO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nJNJ,2014-06-03,101.91,102.6,101.84,102.46,79.16,6681300\nJNJ,2014-06-04,102.23,102.71,101.94,102.68,79.33,5608600\nJNJ,2014-06-05,102.78,103.36,102.42,103.22,79.74,4730900\nJNJ,2014-06-06,103.25,103.33,102.84,103.18,79.71,4624000\nJNJ,2014-06-09,103.07,103.23,102.68,103.22,79.74,3748800\nJNJ,2014-06-10,103.47,104.12,102.77,104.1,80.42,5792100\nJNJ,2014-06-11,103.81,104.15,103.13,103.32,79.82,5960500\nJNJ,2014-06-12,103.18,103.21,102.51,102.53,79.21,5930700\nJNJ,2014-06-13,102.51,102.65,102.17,102.53,79.21,4301600\nJNJ,2014-06-16,102.52,102.89,101.84,102.45,79.15,5645500\nJNJ,2014-06-17,102.13,102.2,101.38,101.93,78.75,4834600\nJNJ,2014-06-18,101.91,102.83,101.86,102.81,79.43,5445000\nJNJ,2014-06-19,102.93,103.87,102.81,103.81,80.2,5481500\nJNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700\nJNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200\nJNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000\nJNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100\nJNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900\nJNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000\nJNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800\nJNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200\nJNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900\nJNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100\nJNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900\nJNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400\nJNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900\nJNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100\nJNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000\nJNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800\nJNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700\nJNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800\nJNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900\nJNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400\nJNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nSPLP,2014-06-03,16.75,16.93,16.75,16.92,16.76,85900\nSPLP,2014-06-04,16.83,16.88,16.74,16.75,16.59,33800\nSPLP,2014-06-05,16.78,16.82,16.75,16.81,16.65,1900\nSPLP,2014-06-06,16.77,16.78,16.77,16.78,16.62,500\nSPLP,2014-06-09,16.84,16.89,16.51,16.69,16.53,63000\nSPLP,2014-06-10,16.67,16.7,16.6,16.68,16.52,2400\nSPLP,2014-06-11,16.6,16.7,16.51,16.52,16.36,30800\nSPLP,2014-06-12,16.52,16.65,16.52,16.55,16.39,2700\nSPLP,2014-06-13,16.52,16.68,16.51,16.51,16.35,25600\nSPLP,2014-06-16,16.6,16.69,16.6,16.66,16.5,14400\nSPLP,2014-06-17,16.66,16.7,16.62,16.66,16.5,13400\nSPLP,2014-06-18,16.53,16.67,16.51,16.65,16.49,3200\nSPLP,2014-06-19,16.51,16.58,16.51,16.51,16.35,5000\nSPLP,2014-06-20,16.63,16.7,16.51,16.59,16.43,14000\nSPLP,2014-06-23,16.62,16.7,16.61,16.65,16.49,20100\nSPLP,2014-06-24,16.61,16.65,16.55,16.55,16.39,29700\nSPLP,2014-06-25,16.58,16.75,16.58,16.71,16.55,11900\nSPLP,2014-06-26,16.73,16.73,16.65,16.69,16.53,6200\nSPLP,2014-06-27,16.66,16.7,16.65,16.7,16.54,17300\nSPLP,2014-06-30,16.7,16.7,16.65,16.69,16.53,12200\nSPLP,2014-07-01,16.69,16.71,16.58,16.7,16.54,42800\nSPLP,2014-07-02,16.68,16.7,16.6,16.65,16.49,36800\nSPLP,2014-07-03,16.65,16.65,16.6,16.65,16.49,2600\nSPLP,2014-07-07,16.64,16.65,16.6,16.6,16.44,14600\nSPLP,2014-07-08,16.6,16.63,16.44,16.57,16.41,9500\nSPLP,2014-07-09,16.64,16.65,16.58,16.61,16.45,2900\nSPLP,2014-07-10,16.61,16.61,16.45,16.46,16.3,13300\nSPLP,2014-07-11,16.53,16.6,16.48,16.55,16.39,3000\nSPLP,2014-07-14,16.6,16.6,16.45,16.56,16.4,11400\nSPLP,2014-07-15,16.47,16.6,16.33,16.33,16.17,5900\nSPLP,2014-07-16,16.45,16.58,16.13,16.3,16.14,15600\nSPLP,2014-07-17,16.5,16.52,16.5,16.52,16.36,200\nSPLP,2014-07-18,16.44,16.63,16.43,16.6,16.44,6100\nSPLP,2014-07-21,16.51,16.54,16.5,16.54,16.38,3100\nSPLP,2014-07-22,16.59,16.64,16.44,16.59,16.43,4200\nSPLP,2014-07-23,16.59,16.63,16.5,16.52,16.36,5000\nSPLP,2014-07-24,16.54,16.63,16.54,16.54,16.38,3200\nSPLP,2014-07-25,16.34,16.56,16.34,16.45,16.29,6100\nSPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800\nSPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400\nHSBC,2014-06-03,52.13,52.36,52.1,52.34,31.62,1341100\nHSBC,2014-06-04,52.28,52.31,52.01,52.21,31.54,3063200\nHSBC,2014-06-05,52.2,52.35,51.94,52.28,31.58,910700\nHSBC,2014-06-06,52.39,52.6,52.29,52.46,31.69,893200\nHSBC,2014-06-09,52.63,52.8,52.58,52.74,31.86,677500\nHSBC,2014-06-10,52.49,52.52,52.24,52.47,31.69,1046700\nHSBC,2014-06-11,52.02,52.16,51.98,52.03,31.43,872600\nHSBC,2014-06-12,52.49,52.5,52.1,52.21,31.54,1143500\nHSBC,2014-06-13,52.18,52.42,52.12,52.25,31.56,1094500\nHSBC,2014-06-16,52.12,52.15,51.91,52.01,31.42,1117400\nHSBC,2014-06-17,51.79,52.02,51.72,52.0,31.41,761400\nHSBC,2014-06-18,51.91,52.14,51.65,52.14,31.5,1857900\nHSBC,2014-06-19,52.43,52.45,52.03,52.06,31.45,1147600\nHSBC,2014-06-20,51.83,51.92,51.69,51.79,31.28,1139500\nHSBC,2014-06-23,51.61,51.68,51.46,51.65,31.2,1101400\nHSBC,2014-06-24,51.48,51.54,51.27,51.33,31.01,1532100\nHSBC,2014-06-25,51.05,51.27,51.02,51.23,30.95,1273100\nHSBC,2014-06-26,50.49,50.91,50.44,50.86,30.72,1884600\nHSBC,2014-06-27,50.88,50.98,50.69,50.95,30.78,807400\nHSBC,2014-06-30,50.57,50.91,50.53,50.8,30.69,1068200\nHSBC,2014-07-01,51.14,51.42,51.14,51.24,30.95,1066500\nHSBC,2014-07-02,51.67,51.79,51.61,51.73,31.25,1102000\nHSBC,2014-07-03,51.85,52.1,51.84,52.07,31.45,637100\nHSBC,2014-07-07,51.72,51.78,51.58,51.75,31.26,914700\nHSBC,2014-07-08,51.16,51.2,50.8,50.97,30.79,1660900\nHSBC,2014-07-09,51.01,51.24,50.91,51.23,30.95,908600\nHSBC,2014-07-10,50.2,50.63,50.16,50.6,30.56,1423000\nHSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200\nHSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300\nHSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nPCG,2014-06-03,45.84,45.87,45.55,45.64,40.55,1929500\nPCG,2014-06-04,45.41,45.9,45.27,45.88,40.76,2226200\nPCG,2014-06-05,45.78,46.58,45.77,46.5,41.31,2336800\nPCG,2014-06-06,46.56,47.1,46.44,46.68,41.47,3093400\nPCG,2014-06-09,46.53,46.73,46.02,46.14,40.99,2156100\nPCG,2014-06-10,45.98,46.29,45.89,46.17,41.02,1937200\nPCG,2014-06-11,46.11,46.58,45.8,46.28,41.12,3883000\nPCG,2014-06-12,46.19,46.52,45.49,46.32,41.15,2769000\nPCG,2014-06-13,46.3,46.61,46.08,46.55,41.36,1854600\nPCG,2014-06-16,46.5,47.22,46.44,46.88,41.65,2058100\nPCG,2014-06-17,46.74,46.97,46.58,46.88,41.65,1200000\nPCG,2014-06-18,46.81,47.8,46.81,47.7,42.38,3012900\nPCG,2014-06-19,47.66,48.24,47.54,48.23,42.85,4436000\nPCG,2014-06-20,48.35,48.64,48.06,48.19,42.81,5126500\nPCG,2014-06-23,48.19,48.26,47.39,47.62,42.31,4006700\nPCG,2014-06-24,47.66,48.04,47.5,47.73,42.4,3336800\nPCG,2014-06-25,47.55,47.82,47.18,47.5,42.2,3721200\nPCG,2014-06-26,46.99,47.3,46.79,47.2,42.34,1973300\nPCG,2014-06-27,47.16,47.69,47.01,47.53,42.63,1705300\nPCG,2014-06-30,47.57,48.1,47.46,48.02,43.07,2440500\nPCG,2014-07-01,48.04,48.09,47.22,47.23,42.37,2258900\nPCG,2014-07-02,47.16,47.18,46.39,46.63,41.83,2634200\nPCG,2014-07-03,46.41,46.64,45.84,46.03,41.29,3307200\nPCG,2014-07-07,46.09,46.8,46.06,46.49,41.7,2186800\nPCG,2014-07-08,46.33,46.86,46.33,46.82,42.0,2249400\nPCG,2014-07-09,46.82,46.98,46.6,46.86,42.03,2068600\nPCG,2014-07-10,46.54,47.31,46.54,47.2,42.34,2741400\nPCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100\nPCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600\nPCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400\nPCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300\nPCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800\nPCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800\nPCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700\nPCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200\nPCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500\nPCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900\nPCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nMMM,2014-06-03,142.08,143.13,141.61,142.89,104.35,2061700\nMMM,2014-06-04,142.91,143.0,142.26,142.26,103.89,1335700\nMMM,2014-06-05,142.76,143.74,141.9,143.71,104.95,1542300\nMMM,2014-06-06,143.99,144.64,143.53,144.64,105.63,1768700\nMMM,2014-06-09,144.64,145.53,144.61,145.32,106.13,1800900\nMMM,2014-06-10,144.97,145.21,144.46,144.97,105.87,1700000\nMMM,2014-06-11,144.66,144.97,144.19,144.41,105.46,1489900\nMMM,2014-06-12,144.95,144.95,142.78,143.07,104.49,1839400\nMMM,2014-06-13,143.19,143.75,142.83,143.36,104.7,1376200\nMMM,2014-06-16,142.93,143.53,142.6,143.32,104.67,1274300\nMMM,2014-06-17,143.01,143.99,142.64,143.69,104.94,1209400\nMMM,2014-06-18,143.93,144.39,142.77,144.33,105.41,1340700\nMMM,2014-06-19,144.53,144.72,143.99,144.49,105.52,1560500\nMMM,2014-06-20,144.54,145.3,144.2,145.16,106.01,4204600\nMMM,2014-06-23,145.1,145.3,144.01,144.09,105.23,1390200\nMMM,2014-06-24,143.71,144.62,143.05,143.09,104.5,1404500\nMMM,2014-06-25,143.0,144.38,142.88,143.65,104.91,1321800\nMMM,2014-06-26,143.75,143.99,142.56,143.73,104.97,1490900\nMMM,2014-06-27,143.17,144.07,143.06,143.69,104.94,1981800\nMMM,2014-06-30,143.92,143.93,143.06,143.24,104.61,1878400\nMMM,2014-07-01,143.41,144.82,143.38,144.56,105.57,1767600\nMMM,2014-07-02,144.23,145.3,143.56,145.23,106.06,1621300\nMMM,2014-07-03,145.25,145.73,145.0,145.41,106.19,1142200\nMMM,2014-07-07,145.48,145.58,144.5,144.91,105.83,1257900\nMMM,2014-07-08,145.22,145.4,144.48,144.56,105.57,1596700\nMMM,2014-07-09,144.78,145.04,144.03,144.68,105.66,1521800\nMMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100\nMMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900\nMMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600\nMMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-10-16. Kindly confirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nABBV,2014-10-10,55.99,56.67,54.95,54.97,37.32,12108700\nABBV,2014-10-13,54.88,55.15,53.58,53.62,36.4,16908200\nABBV,2014-10-14,53.59,54.84,53.02,54.13,36.75,14293600\nABBV,2014-10-15,52.33,55.72,52.06,54.63,37.08,122740200\nUPS,2014-08-20,98.14,99.08,98.14,98.8,74.15,2629700\nUPS,2014-08-21,98.86,99.16,98.3,98.41,73.86,2411400\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nUPS,2014-09-29,96.74,97.39,96.54,97.34,73.06,2541800\nUPS,2014-09-30,97.33,98.96,97.25,98.29,73.77,4283200\nUPS,2014-10-01,98.44,98.48,96.75,96.92,72.74,3485900\nUPS,2014-10-02,97.03,97.38,96.18,97.14,72.91,3549800\nUPS,2014-10-03,97.68,99.08,97.58,98.79,74.14,3285200\nUPS,2014-10-06,99.27,99.92,98.41,98.56,73.97,2497900\nUPS,2014-10-07,97.97,97.97,96.41,96.43,72.37,2962900\nUPS,2014-10-08,96.73,98.2,96.05,98.14,73.66,3253600\nUPS,2014-10-09,98.24,98.24,96.37,96.53,72.45,3100200\nUPS,2014-10-10,96.45,97.22,95.61,95.78,71.88,3595900\nUPS,2014-10-13,95.86,96.57,94.62,94.67,71.05,3094700\nUPS,2014-10-14,95.45,96.56,95.06,95.8,71.9,3283400\nUPS,2014-10-15,95.01,96.83,94.05,96.45,72.39,4864000\nPG,2014-08-20,82.46,82.94,82.46,82.81,63.19,4581800\nPG,2014-08-21,82.8,83.47,82.69,83.28,63.54,7099800\nPG,2014-08-22,83.16,83.66,83.14,83.39,63.63,6978500\nPG,2014-08-25,83.74,83.82,83.31,83.54,63.74,5586800\nPG,2014-08-26,83.61,83.83,83.33,83.38,63.62,5188400\nPG,2014-08-27,83.43,83.6,83.16,83.31,63.57,4248300\nPG,2014-08-28,83.02,83.22,82.76,83.03,63.35,4278700\nPG,2014-08-29,83.09,83.13,82.6,83.11,63.41,4901300\nPG,2014-09-02,83.21,83.49,82.71,82.98,63.32,5528900\nPG,2014-09-03,83.26,83.48,82.77,82.9,63.25,5851800\nPG,2014-09-04,82.92,83.75,82.78,83.7,63.86,7444200\nPG,2014-09-05,83.44,83.8,83.07,83.77,63.92,5888900\nPG,2014-09-08,83.57,83.6,83.13,83.32,63.57,4899600\nPG,2014-09-09,83.05,83.29,82.83,82.99,63.32,5202900\nPG,2014-09-10,83.2,83.96,83.15,83.64,63.82,6715300\nPG,2014-09-11,83.61,83.75,83.37,83.49,63.7,6341600\nPG,2014-09-12,83.21,83.38,82.86,83.26,63.53,6358500\nPG,2014-09-15,83.18,84.25,83.14,83.87,63.99,7004700\nPG,2014-09-16,83.58,84.45,83.56,84.08,64.15,7143800\nPG,2014-09-17,84.02,84.5,83.93,84.16,64.22,8273800\nPG,2014-09-18,84.18,84.44,84.07,84.19,64.24,5309200\nPG,2014-09-19,84.52,84.77,84.18,84.47,64.45,11377700\nPG,2014-09-22,84.64,84.95,84.49,84.81,64.71,8397100\nPG,2014-09-23,84.65,84.92,84.44,84.44,64.43,7723500\nPG,2014-09-24,84.33,85.4,84.33,85.24,65.04,11694700\nPG,2014-09-25,85.02,85.13,84.33,84.33,64.35,8212300\nPG,2014-09-26,84.54,84.74,83.86,84.58,64.54,5478000\nPG,2014-09-29,84.11,84.47,83.66,84.44,64.43,6360000\nPG,2014-09-30,84.34,84.36,83.68,83.74,63.89,8074700\nPG,2014-10-01,84.02,84.04,83.03,83.14,63.44,9024700\nPG,2014-10-02,83.1,83.97,82.95,83.05,63.37,8858400\nPG,2014-10-03,83.44,83.95,82.88,83.79,63.93,6701500\nPG,2014-10-06,83.57,83.94,83.19,83.57,63.77,5656500\nPG,2014-10-07,83.38,83.92,83.12,83.16,63.45,7378200\nPG,2014-10-08,83.34,84.28,83.21,84.18,64.23,8107100\nPG,2014-10-09,84.21,84.88,83.53,83.66,63.83,7765700\nPG,2014-10-10,83.95,85.28,83.91,84.69,64.62,13732400\nPG,2014-10-13,84.31,84.47,83.31,83.37,63.61,10066100\nPG,2014-10-14,83.91,83.91,83.03,83.55,63.75,8210300\nPG,2014-10-15,82.59,83.58,81.76,82.95,63.29,13283200\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nPFE,2014-09-29,28.15,28.31,28.06,28.24,19.74,21048169\nPFE,2014-09-30,28.24,28.45,28.04,28.06,19.6,27046167\nPFE,2014-10-01,27.87,27.9,27.53,27.66,19.33,37825847\nPFE,2014-10-02,27.67,27.79,27.41,27.57,19.27,29724908\nPFE,2014-10-03,27.79,27.81,27.51,27.72,19.37,25378107\nPFE,2014-10-06,27.85,27.9,27.52,27.68,19.34,17397640\nPFE,2014-10-07,27.54,27.63,27.31,27.31,19.09,26019676\nPFE,2014-10-08,27.33,27.88,27.08,27.87,19.48,31123671\nPFE,2014-10-09,27.89,27.93,27.45,27.5,19.22,24072411\nPFE,2014-10-10,27.62,27.96,27.51,27.64,19.31,33796826\nPFE,2014-10-13,27.67,27.79,26.96,27.01,18.87,35930228\nPFE,2014-10-14,27.17,27.32,26.94,27.0,18.87,24516462\nPFE,2014-10-15,26.75,26.85,26.15,26.75,18.69,43407620\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nBP,2014-09-29,44.25,44.72,44.14,44.54,25.72,4460900\nBP,2014-09-30,44.04,44.22,43.8,43.95,25.38,6834500\nBP,2014-10-01,43.84,44.14,43.57,43.68,25.22,4323600\nBP,2014-10-02,43.41,43.44,42.59,43.16,24.92,7933400\nBP,2014-10-03,42.96,43.04,42.65,42.7,24.65,6923500\nBP,2014-10-06,42.76,43.21,42.73,43.05,24.86,4916900\nBP,2014-10-07,42.94,43.05,42.54,42.56,24.57,4439500\nBP,2014-10-08,42.81,43.23,42.39,43.15,24.91,8960000\nBP,2014-10-09,42.64,42.73,41.95,41.99,24.24,6970900\nBP,2014-10-10,41.62,41.98,41.27,41.54,23.98,7416700\nBP,2014-10-13,41.92,42.1,41.17,41.22,23.8,5207000\nBP,2014-10-14,41.1,41.27,40.48,40.61,23.45,8518800\nBP,2014-10-15,40.48,40.69,39.56,40.63,23.46,10663400\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nVZ,2014-10-07,49.99,50.03,49.67,49.68,31.17,17252100\nVZ,2014-10-08,49.15,49.87,48.95,49.87,31.64,15516100\nVZ,2014-10-09,49.78,49.89,48.84,48.93,31.04,14907200\nVZ,2014-10-10,49.0,49.5,48.94,48.94,31.05,19405900\nVZ,2014-10-13,49.05,49.46,48.36,48.37,30.69,19600500\nVZ,2014-10-14,48.48,48.68,48.1,48.22,30.59,18526500\nVZ,2014-10-15,47.74,48.07,46.89,47.92,30.4,27894700\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nD,2014-10-03,69.49,70.15,69.02,70.04,47.87,2125600\nD,2014-10-06,70.03,70.44,69.75,70.07,47.9,1846800\nD,2014-10-07,69.72,70.67,69.7,70.19,47.98,2797800\nD,2014-10-08,70.2,72.2,70.04,72.12,49.3,4582800\nD,2014-10-09,72.12,72.24,70.39,70.43,48.14,2729100\nD,2014-10-10,70.78,71.63,70.59,70.62,48.27,2966300\nD,2014-10-13,70.79,71.36,69.97,69.99,47.84,3822200\nD,2014-10-14,70.27,70.35,67.96,68.18,46.6,8512600\nD,2014-10-15,67.73,68.02,65.53,66.33,45.34,8471800\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nJPM,2014-10-01,60.24,60.4,59.73,59.77,45.83,18995800\nJPM,2014-10-02,59.15,59.49,58.61,58.84,45.42,24559100\nJPM,2014-10-03,59.25,60.39,59.05,60.3,46.55,18321100\nJPM,2014-10-06,60.78,60.8,60.0,60.18,46.46,11578000\nJPM,2014-10-07,59.92,59.92,59.19,59.27,45.75,14542000\nJPM,2014-10-08,59.36,60.43,59.18,60.4,46.63,15834100\nJPM,2014-10-09,60.33,60.33,58.89,59.08,45.61,19189500\nJPM,2014-10-10,59.03,59.82,58.51,58.52,45.17,16689400\nJPM,2014-10-13,58.5,59.15,58.11,58.16,44.9,17169300\nJPM,2014-10-14,56.69,58.52,56.06,57.99,44.77,29096800\nJPM,2014-10-15,57.02,57.38,54.26,55.53,42.87,37866900\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\nCSCO,2014-09-17,25.14,25.31,25.07,25.21,18.74,25703300\nCSCO,2014-09-18,25.17,25.27,25.15,25.22,18.75,15939900\nCSCO,2014-09-19,25.21,25.3,25.01,25.2,18.74,47343700\nCSCO,2014-09-22,25.19,25.19,24.86,24.97,18.56,21346700\nCSCO,2014-09-23,24.87,25.03,24.67,24.7,18.36,20747900\nCSCO,2014-09-24,24.73,25.04,24.63,24.98,18.57,19700400\nCSCO,2014-09-25,24.96,24.96,24.5,24.54,18.25,27242000\nCSCO,2014-09-26,24.5,25.09,24.46,25.0,18.59,29863700\nCSCO,2014-09-29,24.73,25.2,24.73,25.12,18.68,28707700\nCSCO,2014-09-30,24.9,25.25,24.85,25.17,18.86,36919300\nCSCO,2014-10-01,25.2,25.25,24.94,25.03,18.75,44916200\nCSCO,2014-10-02,25.05,25.11,24.75,25.06,18.77,28334000\nCSCO,2014-10-03,25.21,25.37,25.04,25.31,18.96,29038300\nCSCO,2014-10-06,25.35,25.42,24.96,25.01,18.74,23952600\nCSCO,2014-10-07,25.01,25.25,24.59,24.64,18.46,29309600\nCSCO,2014-10-08,24.57,24.68,24.18,24.66,18.47,40348300\nCSCO,2014-10-09,24.51,24.64,24.18,24.19,18.12,29341200\nCSCO,2014-10-10,23.91,24.01,23.34,23.34,17.49,48313600\nCSCO,2014-10-13,23.24,23.45,22.93,22.93,17.18,33227700\nCSCO,2014-10-14,23.06,23.35,22.96,23.06,17.28,29317500\nCSCO,2014-10-15,22.79,23.15,22.49,22.96,17.2,40079600\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nREX,2014-10-01,24.29,24.93,23.14,23.31,23.31,1141200\nREX,2014-10-02,23.14,23.4,22.06,22.78,22.78,1278900\nREX,2014-10-03,23.18,23.84,22.82,23.4,23.4,856800\nREX,2014-10-06,23.57,23.67,22.19,22.76,22.76,855000\nREX,2014-10-07,22.44,23.12,22.35,22.79,22.79,939600\nREX,2014-10-08,22.75,23.39,21.88,23.29,23.29,1138500\nREX,2014-10-09,23.16,23.2,21.86,21.89,21.89,756000\nREX,2014-10-10,21.63,22.5,21.06,21.14,21.14,1089000\nREX,2014-10-13,21.13,21.56,20.03,20.27,20.27,802500\nREX,2014-10-14,20.61,20.78,19.35,19.81,19.81,1060800\nREX,2014-10-15,19.62,21.85,18.49,21.63,21.63,1442400\nAMGN,2014-08-20,131.97,133.27,131.85,132.68,102.39,1748900\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nAMGN,2014-09-11,138.53,139.93,137.35,138.96,107.24,3620000\nAMGN,2014-09-12,138.51,138.99,136.82,137.89,106.41,2329700\nAMGN,2014-09-15,137.57,138.06,136.89,137.97,106.47,2174500\nAMGN,2014-09-16,137.32,139.55,136.95,139.33,107.52,2398900\nAMGN,2014-09-17,140.0,141.57,138.62,140.71,108.59,3940900\nAMGN,2014-09-18,140.9,142.16,139.95,142.02,109.6,2160400\nAMGN,2014-09-19,142.99,144.46,142.29,144.01,111.13,6703300\nAMGN,2014-09-22,143.29,144.02,141.09,142.18,109.72,3082800\nAMGN,2014-09-23,141.84,142.4,140.57,140.68,108.56,2320900\nAMGN,2014-09-24,140.75,142.48,140.02,142.24,109.77,3227600\nAMGN,2014-09-25,142.08,143.03,139.4,139.85,107.92,2676400\nAMGN,2014-09-26,140.01,141.19,138.93,141.06,108.86,2296200\nAMGN,2014-09-29,139.96,141.5,139.33,140.07,108.09,2218700\nAMGN,2014-09-30,140.31,141.58,139.02,140.46,108.39,2646800\nAMGN,2014-10-01,140.39,140.78,138.18,138.82,107.13,3752200\nAMGN,2014-10-02,138.98,139.77,136.32,137.2,105.88,3060900\nAMGN,2014-10-03,138.07,139.71,137.9,139.15,107.38,3429000\nAMGN,2014-10-06,138.07,140.55,136.98,137.61,106.19,3190200\nAMGN,2014-10-07,137.14,137.54,135.98,136.03,104.97,2679500\nAMGN,2014-10-08,135.61,140.38,135.42,140.07,108.09,3621000\nAMGN,2014-10-09,139.57,140.19,137.02,137.58,106.17,2750500\nAMGN,2014-10-10,136.78,140.74,136.78,137.39,106.02,5750400\nAMGN,2014-10-13,137.05,137.81,133.52,133.56,103.07,6866700\nAMGN,2014-10-14,135.38,135.43,131.93,132.2,102.02,3736400\nAMGN,2014-10-15,131.02,131.37,128.6,130.9,101.02,4700100\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nSNY,2014-09-19,56.7,57.08,56.66,56.69,40.13,875300\nSNY,2014-09-22,57.39,57.42,56.72,57.29,40.55,1428600\nSNY,2014-09-23,56.28,56.52,55.76,55.76,39.47,1398300\nSNY,2014-09-24,56.75,57.15,56.36,56.93,40.3,1746200\nSNY,2014-09-25,56.66,56.69,55.41,55.85,39.53,1107400\nSNY,2014-09-26,56.13,56.4,55.9,56.09,39.7,624300\nSNY,2014-09-29,55.45,55.75,55.35,55.71,39.44,495200\nSNY,2014-09-30,56.29,56.78,56.14,56.43,39.95,699200\nSNY,2014-10-01,56.39,56.39,55.65,55.88,39.56,533700\nSNY,2014-10-02,55.57,55.61,54.45,55.0,38.93,1012300\nSNY,2014-10-03,54.23,54.75,54.0,54.75,38.76,1075500\nSNY,2014-10-06,54.92,55.03,54.45,54.85,38.83,373300\nSNY,2014-10-07,54.08,54.15,53.75,53.75,38.05,808700\nSNY,2014-10-08,53.53,54.48,53.27,54.48,38.57,857200\nSNY,2014-10-09,53.57,53.72,52.99,53.08,37.57,1359700\nSNY,2014-10-10,52.68,52.92,52.35,52.43,37.11,910900\nSNY,2014-10-13,52.82,52.99,52.24,52.3,37.02,830900\nSNY,2014-10-14,52.55,52.85,52.23,52.25,36.99,1277400\nSNY,2014-10-15,51.73,51.87,50.5,51.5,36.46,1848800\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCAT,2014-09-26,99.44,100.64,99.24,100.38,77.16,2935900\nCAT,2014-09-29,99.35,100.1,98.26,99.83,76.74,3156400\nCAT,2014-09-30,100.03,100.1,98.8,99.03,76.12,3746100\nCAT,2014-10-01,98.64,99.0,97.27,97.61,75.03,4827300\nCAT,2014-10-02,97.65,97.98,96.15,97.41,74.88,4460800\nCAT,2014-10-03,98.04,98.34,97.03,97.39,74.86,3921900\nCAT,2014-10-06,97.81,98.13,96.91,98.0,75.33,3982400\nCAT,2014-10-07,97.09,97.51,94.69,94.7,72.8,6479500\nCAT,2014-10-08,94.58,96.86,93.64,96.65,74.29,6214200\nCAT,2014-10-09,96.21,96.52,93.24,93.5,71.87,6414500\nCAT,2014-10-10,93.24,94.57,91.61,93.13,71.59,6179100\nCAT,2014-10-13,93.29,94.06,91.62,91.68,70.47,5852400\nCAT,2014-10-14,92.51,95.01,92.39,92.8,71.34,6791300\nCAT,2014-10-15,91.43,92.75,90.05,92.59,71.17,9377600\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nHON,2014-09-26,88.12,89.0,87.95,88.95,73.49,2509730\nHON,2014-09-29,88.12,89.45,88.05,89.17,73.67,3204319\nHON,2014-09-30,89.07,89.35,88.35,88.78,73.34,2688045\nHON,2014-10-01,88.43,88.52,87.04,87.39,72.19,4676466\nHON,2014-10-02,87.32,87.59,86.09,86.87,71.77,2857864\nHON,2014-10-03,87.61,87.81,86.9,87.43,72.23,2667591\nHON,2014-10-06,87.79,88.42,87.39,87.66,72.42,2509835\nHON,2014-10-07,86.92,87.1,85.56,85.6,70.72,2717100\nHON,2014-10-08,85.69,87.25,85.12,87.19,72.03,3625037\nHON,2014-10-09,87.12,87.31,85.33,85.58,70.71,2822935\nHON,2014-10-10,85.37,85.6,83.79,83.8,69.23,4877647\nHON,2014-10-13,83.92,84.37,81.57,81.67,67.47,4323612\nHON,2014-10-14,81.99,82.91,81.71,82.17,67.89,5896769\nHON,2014-10-15,81.2,81.72,79.02,81.14,67.04,8298251\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\nAEP,2014-09-22,53.13,53.27,52.75,52.97,38.25,1213400\nAEP,2014-09-23,52.9,52.98,52.54,52.56,37.96,2022700\nAEP,2014-09-24,52.67,52.72,52.22,52.47,37.89,2151000\nAEP,2014-09-25,52.49,52.66,52.08,52.09,37.62,1900100\nAEP,2014-09-26,52.1,52.5,51.58,52.25,37.73,1386600\nAEP,2014-09-29,52.04,52.32,51.72,52.18,37.68,2202100\nAEP,2014-09-30,52.3,52.76,51.96,52.21,37.71,2064900\nAEP,2014-10-01,52.34,52.93,52.22,52.38,37.83,2214100\nAEP,2014-10-02,52.37,52.78,52.18,52.28,37.76,2363100\nAEP,2014-10-03,52.38,53.01,51.97,52.87,38.18,2055500\nAEP,2014-10-06,53.05,53.26,52.61,52.8,38.13,1448700\nAEP,2014-10-07,52.69,53.51,52.61,52.96,38.25,2845700\nAEP,2014-10-08,52.89,54.14,52.89,54.12,39.08,2316700\nAEP,2014-10-09,54.12,54.43,53.47,53.56,38.68,3675200\nAEP,2014-10-10,53.88,54.5,53.73,53.89,38.92,2693700\nAEP,2014-10-13,53.85,54.94,53.75,54.23,39.16,2762800\nAEP,2014-10-14,54.55,55.62,54.19,54.72,39.52,3731700\nAEP,2014-10-15,54.34,54.93,52.91,54.37,39.27,4725900\nTSM,2014-08-20,20.74,20.9,20.72,20.84,15.99,10026700\nTSM,2014-08-21,20.72,20.79,20.59,20.62,15.82,10642500\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\nTSM,2014-09-19,20.88,20.95,20.5,20.52,15.74,8952700\nTSM,2014-09-22,20.43,20.45,20.2,20.36,15.62,12063100\nTSM,2014-09-23,20.29,20.48,20.28,20.34,15.61,9091000\nTSM,2014-09-24,20.5,20.64,20.45,20.59,15.8,9684500\nTSM,2014-09-25,20.33,20.37,20.06,20.11,15.43,12835200\nTSM,2014-09-26,20.08,20.2,20.07,20.14,15.45,11396400\nTSM,2014-09-29,19.93,20.03,19.75,19.95,15.31,12150400\nTSM,2014-09-30,19.9,20.19,19.81,20.18,15.48,15357400\nTSM,2014-10-01,20.18,20.23,19.99,20.1,15.42,16100700\nTSM,2014-10-02,20.1,20.41,19.93,20.29,15.57,22937000\nTSM,2014-10-03,20.61,20.9,20.53,20.83,15.98,19548800\nTSM,2014-10-06,20.9,20.91,20.7,20.82,15.97,19804800\nTSM,2014-10-07,20.69,20.74,20.36,20.38,15.64,9473500\nTSM,2014-10-08,20.17,20.66,20.12,20.6,15.81,12264600\nTSM,2014-10-09,20.77,20.78,20.41,20.47,15.71,10846800\nTSM,2014-10-10,20.18,20.22,19.39,19.44,14.92,28668600\nTSM,2014-10-13,19.81,20.11,19.62,19.67,15.09,14696600\nTSM,2014-10-14,19.89,20.38,19.85,20.14,15.45,21296600\nTSM,2014-10-15,19.72,20.25,19.45,20.07,15.4,20760400\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nXOM,2014-09-30,94.11,94.81,93.62,94.05,62.46,15576500\nXOM,2014-10-01,94.11,94.54,92.72,92.86,61.67,14028600\nXOM,2014-10-02,92.39,93.9,92.06,93.3,61.96,13756500\nXOM,2014-10-03,93.6,94.11,92.58,93.92,62.37,11563000\nXOM,2014-10-06,94.01,95.33,93.91,94.52,62.77,10595400\nXOM,2014-10-07,94.27,95.19,93.33,93.37,62.0,10787900\nXOM,2014-10-08,93.42,94.83,92.42,94.61,62.83,15583700\nXOM,2014-10-09,94.05,94.49,91.63,91.82,60.97,17915600\nXOM,2014-10-10,92.44,93.27,90.9,91.6,60.83,18173100\nXOM,2014-10-13,91.32,92.53,90.76,90.84,60.32,14451100\nXOM,2014-10-14,91.49,92.23,90.06,90.55,60.13,23120500\nXOM,2014-10-15,89.0,90.61,86.91,90.22,59.91,24703500\nJNJ,2014-08-20,102.87,103.3,102.7,103.21,79.73,5183000\nJNJ,2014-08-21,103.33,104.42,103.33,104.19,80.49,8357600\nJNJ,2014-08-22,103.63,104.03,102.97,103.1,80.19,5076300\nJNJ,2014-08-25,103.65,103.81,103.09,103.23,80.29,3678200\nJNJ,2014-08-26,103.47,103.72,103.17,103.44,80.45,3512400\nJNJ,2014-08-27,103.6,103.72,102.91,103.22,80.28,4786100\nJNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200\nJNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800\nJNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800\nJNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800\nJNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700\nJNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400\nJNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300\nJNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400\nJNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200\nJNJ,2014-09-11,104.78,104.89,104.1,104.55,81.32,4834100\nJNJ,2014-09-12,104.54,104.81,103.96,104.58,81.34,5929200\nJNJ,2014-09-15,104.59,104.91,104.35,104.72,81.45,4525500\nJNJ,2014-09-16,104.49,105.94,104.3,105.88,82.35,6081400\nJNJ,2014-09-17,105.88,106.63,105.8,106.19,82.59,6627800\nJNJ,2014-09-18,106.18,107.41,106.03,107.35,83.49,6628700\nJNJ,2014-09-19,107.89,108.37,107.62,107.99,83.99,13033400\nJNJ,2014-09-22,108.0,108.25,107.78,107.88,83.91,5788300\nJNJ,2014-09-23,107.77,108.1,107.19,107.46,83.58,8108100\nJNJ,2014-09-24,107.7,108.77,107.34,108.64,84.5,5890900\nJNJ,2014-09-25,108.53,108.55,107.07,107.1,83.3,5688200\nJNJ,2014-09-26,107.41,107.49,106.2,107.1,83.3,4467500\nJNJ,2014-09-29,106.38,106.65,106.04,106.54,82.86,6581600\nJNJ,2014-09-30,106.5,107.21,106.45,106.59,82.9,6822500\nJNJ,2014-10-01,105.98,106.28,103.95,104.3,81.12,12263700\nJNJ,2014-10-02,104.06,104.54,103.25,103.85,80.77,7566100\nJNJ,2014-10-03,104.23,105.19,104.13,105.13,81.77,6856100\nJNJ,2014-10-06,105.68,106.0,104.37,104.86,81.56,5015100\nJNJ,2014-10-07,104.46,104.46,102.34,102.39,79.64,8407800\nJNJ,2014-10-08,102.43,105.03,102.04,104.91,81.6,8337000\nJNJ,2014-10-09,104.63,104.86,101.79,102.08,79.39,10675900\nJNJ,2014-10-10,102.35,102.53,101.23,101.23,78.73,9984100\nJNJ,2014-10-13,101.46,101.46,99.02,99.12,77.09,10334600\nJNJ,2014-10-14,100.53,100.9,95.34,97.01,75.45,20807400\nJNJ,2014-10-15,96.05,98.72,95.1,98.21,76.38,21905900\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nAMZN,2014-09-26,16.03,16.17,15.88,16.16,16.16,72760000\nAMZN,2014-09-29,16.02,16.19,15.95,16.09,16.09,38492000\nAMZN,2014-09-30,16.07,16.17,15.93,16.12,16.12,52724000\nAMZN,2014-10-01,16.1,16.11,15.78,15.87,15.87,61782000\nAMZN,2014-10-02,15.85,15.93,15.57,15.92,15.92,71078000\nAMZN,2014-10-03,16.02,16.26,15.98,16.14,16.14,60748000\nAMZN,2014-10-06,16.17,16.21,15.98,16.11,16.11,45806000\nAMZN,2014-10-07,15.97,16.1,15.83,15.85,15.85,47308000\nAMZN,2014-10-08,15.83,16.21,15.71,16.14,16.14,69056000\nAMZN,2014-10-09,16.07,16.11,15.73,15.77,15.77,71758000\nAMZN,2014-10-10,15.7,15.89,15.57,15.57,15.57,73638000\nAMZN,2014-10-13,15.49,15.66,15.17,15.32,15.32,87278000\nAMZN,2014-10-14,15.4,15.61,15.29,15.42,15.42,67716000\nAMZN,2014-10-15,15.22,15.39,14.96,15.3,15.3,106878000\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nSPLP,2014-09-23,16.65,16.72,16.56,16.62,16.46,5900\nSPLP,2014-09-24,16.55,16.8,16.55,16.75,16.59,3800\nSPLP,2014-09-25,16.73,16.73,16.64,16.64,16.48,8500\nSPLP,2014-09-26,16.78,16.86,16.65,16.65,16.49,2300\nSPLP,2014-09-29,16.76,16.92,16.67,16.76,16.6,6500\nSPLP,2014-09-30,16.43,16.7,16.43,16.61,16.45,3500\nSPLP,2014-10-01,16.67,16.71,16.66,16.71,16.55,1300\nSPLP,2014-10-02,16.59,16.62,16.25,16.62,16.46,8500\nSPLP,2014-10-03,16.5,16.68,16.42,16.68,16.52,9100\nSPLP,2014-10-06,16.74,16.9,16.67,16.8,16.64,3800\nSPLP,2014-10-07,16.97,16.98,16.55,16.74,16.58,9700\nSPLP,2014-10-08,16.55,16.9,16.52,16.75,16.59,24800\nSPLP,2014-10-09,16.75,16.79,16.57,16.65,16.49,2100\nSPLP,2014-10-10,16.27,16.33,16.01,16.23,16.07,13200\nSPLP,2014-10-13,16.02,16.25,16.0,16.12,15.96,9200\nSPLP,2014-10-14,16.14,16.14,15.91,16.03,15.88,7900\nSPLP,2014-10-15,16.0,16.28,16.0,16.28,16.12,1600\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nBSAC,2014-09-29,22.16,22.18,21.93,22.0,14.04,379600\nBSAC,2014-09-30,21.83,22.31,21.83,22.09,14.1,527000\nBSAC,2014-10-01,22.1,22.21,21.9,21.94,14.01,327400\nBSAC,2014-10-02,21.96,22.1,21.64,21.77,13.9,372800\nBSAC,2014-10-03,21.8,22.08,21.74,22.06,14.08,212900\nBSAC,2014-10-06,22.31,22.6,22.25,22.37,14.28,532500\nBSAC,2014-10-07,22.37,22.37,22.11,22.12,14.12,537800\nBSAC,2014-10-08,22.26,22.54,22.26,22.46,14.34,342000\nBSAC,2014-10-09,22.33,22.43,22.0,22.11,14.11,879500\nBSAC,2014-10-10,22.08,22.08,21.78,21.81,13.92,365400\nBSAC,2014-10-13,21.91,22.24,21.91,21.98,14.03,427200\nBSAC,2014-10-14,22.03,22.33,21.91,22.01,14.05,465100\nBSAC,2014-10-15,21.89,22.29,21.53,21.69,13.85,1139500\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nWMT,2014-09-26,76.25,76.57,75.86,76.49,63.02,3752900\nWMT,2014-09-29,76.06,76.25,75.65,76.08,62.68,4959300\nWMT,2014-09-30,76.04,76.72,75.77,76.47,63.0,5640700\nWMT,2014-10-01,76.51,76.86,75.91,76.12,62.71,6524900\nWMT,2014-10-02,76.21,76.91,75.96,76.23,62.81,4921200\nWMT,2014-10-03,76.57,77.48,76.53,77.32,63.7,5819700\nWMT,2014-10-06,77.05,77.92,76.99,77.35,63.73,5429700\nWMT,2014-10-07,77.03,77.69,76.72,77.3,63.69,7059900\nWMT,2014-10-08,77.41,78.49,76.81,78.24,64.46,8107100\nWMT,2014-10-09,78.11,78.83,77.66,77.86,64.15,7072700\nWMT,2014-10-10,77.93,79.37,77.93,78.29,64.5,10078000\nWMT,2014-10-13,78.03,78.58,77.45,77.56,63.9,8201200\nWMT,2014-10-14,77.83,78.63,77.67,77.98,64.25,7901100\nWMT,2014-10-15,77.58,77.69,74.36,75.2,61.96,21057700\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nDUK,2014-09-17,74.64,74.82,73.96,74.3,50.39,2991900\nDUK,2014-09-18,74.48,74.55,73.25,73.48,49.83,3476900\nDUK,2014-09-19,73.8,74.47,73.65,74.38,50.44,4045600\nDUK,2014-09-22,74.0,74.33,73.48,73.87,50.09,3061600\nDUK,2014-09-23,73.85,74.24,73.61,73.67,49.96,3157900\nDUK,2014-09-24,73.73,73.9,73.4,73.71,49.98,2160500\nDUK,2014-09-25,73.67,74.18,73.65,73.96,50.15,4234700\nDUK,2014-09-26,73.89,74.26,73.31,74.08,50.24,2988200\nDUK,2014-09-29,73.69,74.19,73.43,74.19,50.31,2041500\nDUK,2014-09-30,74.26,75.21,74.03,74.77,50.7,4188600\nDUK,2014-10-01,75.05,75.73,74.86,75.3,51.06,5296800\nDUK,2014-10-02,75.22,75.77,74.89,74.99,50.85,3516100\nDUK,2014-10-03,75.02,75.28,74.33,75.17,50.97,2670700\nDUK,2014-10-06,75.42,75.59,74.83,75.07,50.91,1814200\nDUK,2014-10-07,75.07,75.96,74.87,75.21,51.0,3057600\nDUK,2014-10-08,75.37,77.11,75.21,77.05,52.25,3963000\nDUK,2014-10-09,77.0,77.66,76.3,76.39,51.8,3471900\nDUK,2014-10-10,76.75,77.59,76.72,76.83,52.1,3985700\nDUK,2014-10-13,76.7,78.41,76.64,77.41,52.49,4942800\nDUK,2014-10-14,77.91,79.81,77.38,78.87,53.48,5818900\nDUK,2014-10-15,78.44,79.64,77.44,78.9,53.5,6592100\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nBA,2014-10-01,127.37,127.37,124.31,124.67,108.41,5265200\nBA,2014-10-02,124.4,125.55,123.84,124.17,107.97,3204500\nBA,2014-10-03,124.66,126.87,124.66,126.36,109.88,3075900\nBA,2014-10-06,127.09,127.19,125.38,126.26,109.79,2681000\nBA,2014-10-07,125.52,125.52,123.29,123.32,107.23,3554900\nBA,2014-10-08,123.47,125.09,122.15,124.98,108.68,3610300\nBA,2014-10-09,124.72,124.75,122.31,122.76,106.75,4874700\nBA,2014-10-10,122.87,123.36,121.5,121.5,105.65,4214200\nBA,2014-10-13,122.05,123.19,120.26,120.45,104.74,3878600\nBA,2014-10-14,121.84,123.37,120.72,122.29,106.34,3768200\nBA,2014-10-15,121.06,121.12,116.32,120.19,104.51,7819000\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nSRE,2014-10-06,53.4,53.67,53.13,53.49,30.69,2321600\nSRE,2014-10-07,53.42,53.64,53.14,53.18,30.51,1982400\nSRE,2014-10-08,53.08,54.06,52.99,54.02,30.99,2312400\nSRE,2014-10-09,54.06,54.33,52.81,52.85,30.33,2947800\nSRE,2014-10-10,53.08,53.76,52.78,52.85,30.32,2631200\nSRE,2014-10-13,52.81,53.15,51.19,51.33,29.45,4601600\nSRE,2014-10-14,51.49,51.63,49.66,51.0,29.26,8668600\nSRE,2014-10-15,50.71,50.9,49.17,50.12,28.76,5425600\nSLB,2014-08-20,109.86,110.03,108.71,109.85,84.6,4627300\nSLB,2014-08-21,109.96,109.99,108.9,109.44,84.29,4642900\nSLB,2014-08-22,109.06,109.71,108.06,109.03,83.97,4162600\nSLB,2014-08-25,109.67,110.5,109.33,110.22,84.89,4497400\nSLB,2014-08-26,110.75,111.88,110.68,111.02,85.5,4827000\nSLB,2014-08-27,111.48,112.0,110.52,111.04,85.52,4339700\nSLB,2014-08-28,110.84,110.84,110.01,110.16,84.84,3515800\nSLB,2014-08-29,110.29,110.38,109.17,109.64,84.75,4594700\nSLB,2014-09-02,109.63,109.66,107.52,108.06,83.53,6242700\nSLB,2014-09-03,109.25,109.93,108.11,108.17,83.61,4598900\nSLB,2014-09-04,108.24,108.27,105.09,105.64,81.66,7410500\nSLB,2014-09-05,106.03,106.79,104.89,106.76,82.52,5971700\nSLB,2014-09-08,105.92,105.99,103.77,104.49,80.77,7000000\nSLB,2014-09-09,104.67,105.42,103.26,103.97,80.37,6221300\nSLB,2014-09-10,104.07,104.43,102.75,104.27,80.6,5709500\nSLB,2014-09-11,103.22,104.9,103.0,104.45,80.74,5823100\nSLB,2014-09-12,103.73,104.08,102.09,102.22,79.01,7383100\nSLB,2014-09-15,102.03,103.6,101.85,103.05,79.65,5737800\nSLB,2014-09-16,102.87,105.85,102.86,104.96,81.13,6676400\nSLB,2014-09-17,105.41,105.82,103.1,103.31,79.86,8185000\nSLB,2014-09-18,103.78,104.94,103.32,104.47,80.75,6514100\nSLB,2014-09-19,104.57,105.18,103.21,103.21,79.78,9520200\nSLB,2014-09-22,103.24,103.24,101.24,101.72,78.63,5644100\nSLB,2014-09-23,101.81,103.07,101.25,102.09,78.91,4969000\nSLB,2014-09-24,102.21,102.78,100.3,102.07,78.9,6742900\nSLB,2014-09-25,103.39,103.43,100.37,101.01,78.08,7353300\nSLB,2014-09-26,101.35,103.62,100.85,103.46,79.97,6353800\nSLB,2014-09-29,102.25,103.64,101.62,103.28,79.83,7040600\nSLB,2014-09-30,103.63,104.38,101.32,101.69,78.6,8082800\nSLB,2014-10-01,101.41,102.4,98.38,98.85,76.41,8674100\nSLB,2014-10-02,98.14,98.45,96.8,97.78,75.58,10864100\nSLB,2014-10-03,98.24,98.45,96.55,97.9,75.67,6807000\nSLB,2014-10-06,98.38,99.82,97.63,98.56,76.18,6058800\nSLB,2014-10-07,98.18,100.18,97.55,98.23,75.93,9573500\nSLB,2014-10-08,97.7,98.53,95.75,98.44,76.09,10521000\nSLB,2014-10-09,97.96,97.97,94.7,94.92,73.37,14844800\nSLB,2014-10-10,94.1,94.97,92.07,93.07,71.94,13965100\nSLB,2014-10-13,92.83,94.23,90.74,90.93,70.29,13965300\nSLB,2014-10-14,91.1,92.52,88.21,88.96,68.76,14772500\nSLB,2014-10-15,87.9,89.78,86.2,89.21,68.96,18304100\nPM,2014-08-20,85.21,85.37,84.6,85.09,52.33,2441400\nPM,2014-08-21,85.23,85.69,85.12,85.15,52.37,2183800\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nPM,2014-09-29,82.61,82.95,82.55,82.66,51.43,4656000\nPM,2014-09-30,82.89,83.52,82.28,83.4,51.89,9732000\nPM,2014-10-01,83.25,83.88,83.21,83.47,51.94,5786400\nPM,2014-10-02,83.6,84.26,83.18,84.21,52.4,5509800\nPM,2014-10-03,84.35,84.85,84.24,84.51,52.58,4301800\nPM,2014-10-06,84.84,84.85,84.07,84.57,52.62,2674400\nPM,2014-10-07,84.42,84.79,83.94,83.98,52.25,4504400\nPM,2014-10-08,83.94,85.13,83.68,85.06,52.93,5334600\nPM,2014-10-09,85.18,85.99,83.86,83.92,52.22,6376400\nPM,2014-10-10,84.38,85.25,84.28,84.28,52.44,5282100\nPM,2014-10-13,84.6,85.29,83.97,84.07,52.31,4399800\nPM,2014-10-14,84.19,84.63,83.62,83.69,52.07,4784100\nPM,2014-10-15,83.11,83.85,81.9,83.58,52.01,8409400\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nCVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800\nCVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600\nCVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800\nCVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600\nCVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600\nCVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600\nCVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200\nCVX,2014-09-17,125.13,125.49,124.45,124.72,84.11,4583500\nCVX,2014-09-18,124.85,125.04,123.85,124.14,83.72,4683200\nCVX,2014-09-19,124.94,125.7,124.65,124.8,84.17,10090000\nCVX,2014-09-22,124.6,124.92,123.47,123.49,83.28,5850500\nCVX,2014-09-23,123.53,123.98,122.86,123.06,82.99,5620700\nCVX,2014-09-24,123.07,123.07,120.85,122.4,82.55,8005900\nCVX,2014-09-25,122.2,122.61,120.68,120.68,81.39,6466300\nCVX,2014-09-26,120.55,122.04,120.02,121.47,81.92,5500500\nCVX,2014-09-29,120.72,120.74,119.14,120.55,81.3,6791500\nCVX,2014-09-30,120.51,120.51,118.66,119.32,80.47,8385700\nCVX,2014-10-01,118.8,119.35,117.38,117.65,79.34,8027900\nCVX,2014-10-02,117.39,117.9,116.13,117.11,78.98,8171200\nCVX,2014-10-03,118.16,118.16,116.4,117.71,79.38,6298300\nCVX,2014-10-06,117.91,119.05,117.28,118.09,79.64,5409500\nCVX,2014-10-07,117.47,118.43,116.0,116.02,78.25,7303800\nCVX,2014-10-08,115.83,118.25,115.15,117.95,79.55,9517400\nCVX,2014-10-09,117.02,117.08,114.24,114.51,77.23,11489200\nCVX,2014-10-10,114.7,115.73,112.88,113.89,76.81,9253100\nCVX,2014-10-13,113.55,114.59,111.85,112.03,75.55,7799100\nCVX,2014-10-14,112.6,113.05,109.1,109.78,74.04,11541500\nCVX,2014-10-15,108.57,109.5,106.65,109.27,73.69,15278400\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nC,2014-09-22,53.44,53.74,52.96,53.04,42.1,16654900\nC,2014-09-23,52.75,53.25,52.75,52.84,41.94,14586000\nC,2014-09-24,52.9,53.32,52.49,53.26,42.28,15606000\nC,2014-09-25,53.23,53.27,51.96,51.96,41.25,19262500\nC,2014-09-26,51.99,52.59,51.96,52.49,41.67,10474200\nC,2014-09-29,51.75,52.27,51.32,52.05,41.32,13006900\nC,2014-09-30,52.08,52.49,51.63,51.82,41.14,21787700\nC,2014-10-01,51.68,51.85,50.89,51.1,40.56,20757500\nC,2014-10-02,50.94,51.52,50.66,51.25,40.68,18393400\nC,2014-10-03,51.71,52.43,51.64,52.32,41.53,17716300\nC,2014-10-06,52.57,52.67,52.13,52.28,41.5,12675100\nC,2014-10-07,51.99,52.07,51.27,51.27,40.7,16837100\nC,2014-10-08,51.21,52.6,51.18,52.54,41.71,23356300\nC,2014-10-09,52.48,52.48,51.01,51.14,40.6,22423700\nC,2014-10-10,50.93,51.29,50.11,50.11,39.78,27764500\nC,2014-10-13,50.14,50.87,49.86,49.9,39.61,26025900\nC,2014-10-14,51.15,51.63,50.44,51.47,40.86,41368500\nC,2014-10-15,50.9,50.93,48.11,49.68,39.44,55398300\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nEXC,2014-10-03,24.81,24.9,24.5,24.88,18.01,5158379\nEXC,2014-10-06,24.95,24.99,24.69,24.81,17.97,3766333\nEXC,2014-10-07,24.75,25.26,24.67,24.79,17.95,8409757\nEXC,2014-10-08,24.88,25.58,24.83,25.56,18.5,11210112\nEXC,2014-10-09,25.57,25.66,24.81,24.82,17.97,12518178\nEXC,2014-10-10,24.94,25.24,24.81,24.84,17.99,14674173\nEXC,2014-10-13,24.89,25.07,24.32,24.33,17.62,11908027\nEXC,2014-10-14,24.38,24.89,24.29,24.71,17.89,12689222\nEXC,2014-10-15,24.84,24.97,23.75,24.2,17.52,17027290\nWFC,2014-08-20,50.79,50.94,50.64,50.85,38.9,8402900\nWFC,2014-08-21,51.0,51.4,50.9,51.29,39.23,10102200\nWFC,2014-08-22,51.34,51.59,51.13,51.18,39.15,9210400\nWFC,2014-08-25,51.48,51.75,51.41,51.45,39.35,8665600\nWFC,2014-08-26,51.57,51.69,51.47,51.56,39.44,7025200\nWFC,2014-08-27,51.65,51.7,51.27,51.34,39.27,8315800\nWFC,2014-08-28,51.21,51.28,51.0,51.15,39.12,7718000\nWFC,2014-08-29,51.27,51.47,51.18,51.44,39.35,8860700\nWFC,2014-09-02,51.71,51.71,51.24,51.57,39.45,9990300\nWFC,2014-09-03,51.75,52.03,51.4,51.55,39.43,7735500\nWFC,2014-09-04,51.49,51.92,51.4,51.57,39.45,8306200\nWFC,2014-09-05,51.38,51.65,51.16,51.65,39.51,12102500\nWFC,2014-09-08,51.48,51.73,51.34,51.47,39.37,7746900\nWFC,2014-09-09,51.23,51.36,51.0,51.07,39.06,10745000\nWFC,2014-09-10,51.08,51.62,51.06,51.52,39.41,11381400\nWFC,2014-09-11,51.4,51.73,51.32,51.59,39.46,8981900\nWFC,2014-09-12,51.67,52.03,51.52,51.7,39.55,12523700\nWFC,2014-09-15,51.73,52.16,51.66,51.94,39.73,10414800\nWFC,2014-09-16,51.78,52.48,51.78,52.31,40.01,10524600\nWFC,2014-09-17,52.39,52.85,52.17,52.51,40.17,16919100\nWFC,2014-09-18,52.63,53.38,52.63,53.24,40.72,16388300\nWFC,2014-09-19,53.6,53.8,53.22,53.36,40.82,22553800\nWFC,2014-09-22,53.26,53.5,52.82,52.9,40.46,13445700\nWFC,2014-09-23,52.85,53.04,52.09,52.1,39.85,20596500\nWFC,2014-09-24,52.22,52.29,51.88,52.13,39.87,18245200\nWFC,2014-09-25,52.1,52.17,51.41,51.41,39.32,16684900\nWFC,2014-09-26,51.45,51.92,51.35,51.87,39.68,10753400\nWFC,2014-09-29,51.67,51.92,51.38,51.69,39.54,9995300\nWFC,2014-09-30,51.8,52.18,51.71,51.87,39.68,16669900\nWFC,2014-10-01,51.84,51.96,51.2,51.26,39.21,16527000\nWFC,2014-10-02,51.19,51.51,50.89,51.4,39.32,15434400\nWFC,2014-10-03,51.78,52.2,51.58,52.1,39.85,14018800\nWFC,2014-10-06,52.26,52.46,51.99,52.03,39.8,10872300\nWFC,2014-10-07,51.84,51.84,51.06,51.08,39.07,11889700\nWFC,2014-10-08,51.25,52.19,51.09,52.15,39.89,15267200\nWFC,2014-10-09,52.06,52.21,51.03,51.12,39.1,18735700\nWFC,2014-10-10,51.01,51.74,50.61,50.64,38.73,20211500\nWFC,2014-10-13,50.61,50.98,50.15,50.2,38.4,19298900\nWFC,2014-10-14,49.5,49.86,48.21,48.83,37.35,45851500\nWFC,2014-10-15,48.13,48.52,46.44,47.85,36.6,38470600\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nAssess the data to estimate whether the (adjusted) closing price of $ABBV will escalate or deflate at 2014-09-30. Respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nCVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nCVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000\nCVX,2014-08-15,126.42,126.79,125.68,126.1,85.04,5754300\nCVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000\nCVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nCVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800\nCVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600\nCVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800\nCVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600\nCVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600\nCVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600\nCVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200\nCVX,2014-09-17,125.13,125.49,124.45,124.72,84.11,4583500\nCVX,2014-09-18,124.85,125.04,123.85,124.14,83.72,4683200\nCVX,2014-09-19,124.94,125.7,124.65,124.8,84.17,10090000\nCVX,2014-09-22,124.6,124.92,123.47,123.49,83.28,5850500\nCVX,2014-09-23,123.53,123.98,122.86,123.06,82.99,5620700\nCVX,2014-09-24,123.07,123.07,120.85,122.4,82.55,8005900\nCVX,2014-09-25,122.2,122.61,120.68,120.68,81.39,6466300\nCVX,2014-09-26,120.55,122.04,120.02,121.47,81.92,5500500\nCVX,2014-09-29,120.72,120.74,119.14,120.55,81.3,6791500\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nBAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nBAC,2014-09-24,17.12,17.19,16.97,17.18,14.26,86396100\nBAC,2014-09-25,17.16,17.18,16.85,16.85,13.99,104522500\nBAC,2014-09-26,16.91,17.05,16.89,17.03,14.14,66785900\nBAC,2014-09-29,16.91,17.05,16.88,17.01,14.12,68038300\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nBSAC,2014-09-29,22.16,22.18,21.93,22.0,14.04,379600\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nAMZN,2014-09-26,16.03,16.17,15.88,16.16,16.16,72760000\nAMZN,2014-09-29,16.02,16.19,15.95,16.09,16.09,38492000\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nMDT,2014-09-23,63.49,64.66,63.31,64.08,51.54,18538800\nMDT,2014-09-24,64.07,64.38,63.07,63.77,51.29,16432000\nMDT,2014-09-25,63.77,64.32,62.74,62.75,50.47,10559400\nMDT,2014-09-26,62.92,63.67,62.68,63.34,50.94,8141700\nMDT,2014-09-29,62.66,63.02,62.5,62.54,50.3,7876700\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nMSFT,2014-09-24,46.63,47.11,46.34,47.08,40.47,26582700\nMSFT,2014-09-25,46.88,47.09,46.03,46.04,39.58,33077400\nMSFT,2014-09-26,45.93,46.62,45.76,46.41,39.9,27078800\nMSFT,2014-09-29,45.98,46.56,45.76,46.44,39.92,26091000\nPEP,2014-08-04,88.33,89.72,88.13,89.69,68.26,6488900\nPEP,2014-08-05,89.38,89.68,88.89,89.2,67.88,7678800\nPEP,2014-08-06,88.43,90.76,88.43,90.51,68.88,6589900\nPEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600\nPEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900\nPEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nPEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900\nPEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600\nPEP,2014-08-18,92.2,92.52,92.0,92.15,70.13,2974700\nPEP,2014-08-19,92.22,92.36,91.78,91.86,69.91,3086300\nPEP,2014-08-20,91.82,92.44,91.52,92.23,70.19,5709300\nPEP,2014-08-21,92.57,93.19,92.01,92.05,70.05,4060300\nPEP,2014-08-22,92.27,92.59,91.6,91.6,69.71,3865500\nPEP,2014-08-25,92.58,93.45,92.58,93.19,70.92,5031800\nPEP,2014-08-26,93.21,93.51,92.56,92.6,70.47,3143400\nPEP,2014-08-27,92.72,92.72,92.06,92.23,70.19,2955100\nPEP,2014-08-28,92.09,92.7,91.81,92.58,70.45,3234300\nPEP,2014-08-29,92.73,92.91,92.01,92.49,70.39,3657700\nPEP,2014-09-02,92.62,93.14,92.38,92.48,70.38,5130300\nPEP,2014-09-03,92.4,92.76,91.81,92.75,71.09,4929600\nPEP,2014-09-04,92.95,93.15,91.77,91.85,70.4,4466800\nPEP,2014-09-05,91.85,91.85,91.39,91.75,70.32,3148000\nPEP,2014-09-08,91.48,92.25,91.39,91.86,70.41,3534300\nPEP,2014-09-09,91.5,91.79,91.3,91.42,70.07,3259200\nPEP,2014-09-10,91.67,91.92,91.53,91.79,70.35,3720500\nPEP,2014-09-11,91.69,91.95,91.48,91.65,70.24,3670600\nPEP,2014-09-12,91.6,91.8,90.58,90.87,69.65,3587700\nPEP,2014-09-15,91.07,91.31,90.78,91.2,69.9,3770700\nPEP,2014-09-16,91.14,93.09,90.95,92.57,70.95,5155400\nPEP,2014-09-17,92.67,93.31,92.05,92.85,71.16,4997200\nPEP,2014-09-18,92.97,93.5,92.7,93.37,71.56,4753300\nPEP,2014-09-19,93.86,94.21,93.42,93.79,71.88,6259500\nPEP,2014-09-22,93.42,93.78,93.29,93.58,71.72,3790600\nPEP,2014-09-23,93.55,93.58,92.84,92.93,71.23,3386300\nPEP,2014-09-24,93.11,94.04,93.08,93.5,71.66,4227300\nPEP,2014-09-25,93.4,93.43,92.48,92.67,71.03,4372400\nPEP,2014-09-26,92.5,93.33,92.44,93.13,71.38,3536300\nPEP,2014-09-29,92.51,93.39,92.51,93.15,71.39,2973500\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\nIEP,2014-09-23,108.0,108.02,104.39,105.58,33.08,152400\nIEP,2014-09-24,105.34,107.16,105.02,107.06,33.55,82800\nIEP,2014-09-25,106.51,106.78,104.1,105.51,33.06,95000\nIEP,2014-09-26,105.57,107.44,105.2,107.08,33.55,52300\nIEP,2014-09-29,105.57,106.9,103.9,104.35,32.7,145400\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nGE,2014-09-23,156.07,156.97,156.01,156.25,133.84,3611170\nGE,2014-09-24,156.19,156.19,154.27,155.71,133.38,5671962\nGE,2014-09-25,155.41,155.41,153.31,153.43,131.42,5110289\nGE,2014-09-26,153.61,154.33,152.71,153.91,131.84,4818029\nGE,2014-09-29,152.28,153.25,151.92,152.65,130.76,5120398\nWMT,2014-08-04,73.38,73.63,73.06,73.54,60.19,5402100\nWMT,2014-08-05,73.31,73.52,72.77,73.34,60.03,10579900\nWMT,2014-08-06,73.19,74.29,73.18,74.2,61.13,7934800\nWMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000\nWMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300\nWMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400\nWMT,2014-08-12,74.31,74.44,74.01,74.22,61.15,3928200\nWMT,2014-08-13,74.27,74.41,73.51,74.03,60.99,6619100\nWMT,2014-08-14,73.89,74.43,73.61,74.39,61.29,6136300\nWMT,2014-08-15,74.65,74.65,73.49,73.9,60.89,6942700\nWMT,2014-08-18,74.15,74.68,74.05,74.49,61.37,4015700\nWMT,2014-08-19,74.81,74.94,74.14,74.88,61.69,5047900\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nWMT,2014-09-26,76.25,76.57,75.86,76.49,63.02,3752900\nWMT,2014-09-29,76.06,76.25,75.65,76.08,62.68,4959300\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nBUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300\nBUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500\nBUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nBUD,2014-09-19,114.6,115.1,114.18,114.81,92.66,1059900\nBUD,2014-09-22,114.19,114.77,113.88,114.56,92.46,1076700\nBUD,2014-09-23,113.33,114.09,113.28,114.0,92.01,1949000\nBUD,2014-09-24,113.13,114.55,113.01,114.29,92.24,834100\nBUD,2014-09-25,113.56,113.64,112.1,112.53,90.82,728200\nBUD,2014-09-26,112.05,112.34,111.41,112.02,90.41,867300\nBUD,2014-09-29,110.21,110.96,110.01,110.69,89.33,1115900\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nD,2014-08-04,67.48,67.59,65.85,67.03,45.42,3911100\nD,2014-08-05,66.96,67.09,65.74,66.01,44.73,3036100\nD,2014-08-06,65.62,65.7,64.71,64.91,43.98,5188600\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nD,2014-08-08,66.21,67.9,66.21,67.85,45.98,3872800\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nMRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412\nMRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nMRK,2014-08-18,56.11,56.17,55.68,55.74,41.59,9897207\nMRK,2014-08-19,56.15,56.25,55.67,56.21,41.94,7791880\nMRK,2014-08-20,55.99,56.84,55.85,56.76,42.35,7376243\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nMRK,2014-09-08,58.42,58.52,58.04,58.25,43.47,8824579\nMRK,2014-09-09,58.05,58.23,57.7,57.79,43.12,7800998\nMRK,2014-09-10,57.89,58.08,57.59,57.98,43.26,9655014\nMRK,2014-09-11,57.45,57.67,57.07,57.35,43.1,8158890\nMRK,2014-09-12,57.14,57.38,56.55,56.82,42.71,7358846\nMRK,2014-09-15,56.92,57.24,56.77,56.79,42.69,8110367\nMRK,2014-09-16,56.78,57.31,56.56,57.24,43.02,9479579\nMRK,2014-09-17,56.8,57.26,56.56,57.14,42.94,10764218\nMRK,2014-09-18,57.38,57.58,57.08,57.55,43.25,8388297\nMRK,2014-09-19,57.97,58.1,57.72,57.72,43.38,15175774\nMRK,2014-09-22,57.6,58.19,57.5,57.81,43.45,9767884\nMRK,2014-09-23,57.4,57.95,56.96,57.52,43.23,8396681\nMRK,2014-09-24,57.55,57.77,57.47,57.6,43.29,12015949\nMRK,2014-09-25,57.52,57.73,56.9,56.91,42.77,9109006\nMRK,2014-09-26,56.98,57.05,55.87,56.67,42.59,11303938\nMRK,2014-09-29,56.33,56.98,56.12,56.69,42.61,9137722\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nSNY,2014-09-19,56.7,57.08,56.66,56.69,40.13,875300\nSNY,2014-09-22,57.39,57.42,56.72,57.29,40.55,1428600\nSNY,2014-09-23,56.28,56.52,55.76,55.76,39.47,1398300\nSNY,2014-09-24,56.75,57.15,56.36,56.93,40.3,1746200\nSNY,2014-09-25,56.66,56.69,55.41,55.85,39.53,1107400\nSNY,2014-09-26,56.13,56.4,55.9,56.09,39.7,624300\nSNY,2014-09-29,55.45,55.75,55.35,55.71,39.44,495200\nXOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200\nXOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400\nXOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300\nXOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nHSBC,2014-09-26,53.0,53.14,52.75,53.07,32.36,877400\nHSBC,2014-09-29,51.63,51.74,51.43,51.56,31.44,1621500\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nHON,2014-09-26,88.12,89.0,87.95,88.95,73.49,2509730\nHON,2014-09-29,88.12,89.45,88.05,89.17,73.67,3204319\nGOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159\nGOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946\nGOOG,2014-08-06,28.01,28.46,27.92,28.24,28.24,26687069\nGOOG,2014-08-07,28.32,28.42,27.98,28.09,28.09,22218835\nGOOG,2014-08-08,28.1,28.43,27.94,28.36,28.36,29895854\nGOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518\nGOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441\nGOOG,2014-08-13,28.29,28.67,28.21,28.66,28.66,28784812\nGOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966\nGOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189\nGOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318\nGOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592\nGOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771\nGOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nGOOG,2014-09-17,28.92,29.3,28.86,29.16,29.16,33856699\nGOOG,2014-09-18,29.27,29.4,29.17,29.38,29.38,28891103\nGOOG,2014-09-19,29.49,29.74,29.39,29.72,29.72,74732617\nGOOG,2014-09-22,29.61,29.62,29.09,29.29,29.29,33790518\nGOOG,2014-09-23,29.26,29.26,28.97,28.98,28.98,29428575\nGOOG,2014-09-24,28.99,29.4,28.95,29.32,29.32,34562632\nGOOG,2014-09-25,29.3,29.32,28.63,28.67,28.67,38519466\nGOOG,2014-09-26,28.72,28.88,28.65,28.78,28.78,28873054\nGOOG,2014-09-29,28.51,28.83,28.48,28.74,28.74,25648224\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nV,2014-09-17,54.25,54.37,53.42,53.88,50.53,12321200\nV,2014-09-18,53.98,54.17,53.79,54.11,50.74,9215200\nV,2014-09-19,54.42,54.54,53.87,54.06,50.7,20475200\nV,2014-09-22,54.24,54.24,53.44,53.47,50.14,9074000\nV,2014-09-23,53.47,53.47,53.12,53.12,49.81,7959600\nV,2014-09-24,53.2,53.75,53.06,53.6,50.26,8336000\nV,2014-09-25,53.51,53.57,52.6,52.68,49.4,11729600\nV,2014-09-26,52.86,53.05,52.64,52.99,49.69,7178800\nV,2014-09-29,52.55,52.87,52.28,52.73,49.45,8788800\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nNVS,2014-09-29,83.8,84.1,83.63,83.84,60.38,932083\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nDHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832\nDHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655\nDHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nDHR,2014-09-19,53.67,53.77,53.33,53.4,50.58,7176558\nDHR,2014-09-22,53.21,53.21,52.46,52.53,49.76,3122067\nDHR,2014-09-23,52.41,52.5,52.03,52.04,49.29,3135606\nDHR,2014-09-24,52.06,52.37,51.86,52.24,49.56,4714642\nDHR,2014-09-25,52.02,52.08,50.83,50.84,48.23,5662986\nDHR,2014-09-26,50.88,51.11,50.74,51.02,48.4,4535656\nDHR,2014-09-29,50.56,51.07,50.37,50.94,48.32,4527175\nBP,2014-08-04,49.23,49.39,48.91,49.33,28.14,3549000\nBP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500\nBP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100\nBP,2014-08-07,48.08,48.22,47.16,47.36,27.34,4262200\nBP,2014-08-08,47.21,47.43,46.77,47.4,27.37,11594300\nBP,2014-08-11,47.37,47.66,47.22,47.44,27.39,8018400\nBP,2014-08-12,47.21,47.59,47.13,47.44,27.39,4235200\nBP,2014-08-13,47.19,47.29,46.92,47.13,27.21,3748200\nBP,2014-08-14,47.45,47.5,47.18,47.41,27.37,3175200\nBP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700\nBP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100\nBP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nBP,2014-09-29,44.25,44.72,44.14,44.54,25.72,4460900\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nBCH,2014-09-29,23.87,24.05,23.72,23.93,16.06,94767\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nSO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400\nSO,2014-08-18,43.53,43.72,43.28,43.38,28.8,2979800\nSO,2014-08-19,43.55,43.81,43.35,43.8,29.08,2720600\nSO,2014-08-20,43.57,43.84,43.55,43.81,29.09,2639700\nSO,2014-08-21,43.89,44.14,43.8,43.89,29.14,3109600\nSO,2014-08-22,43.82,44.04,43.5,43.68,29.0,2823900\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nSO,2014-09-11,43.81,44.1,43.62,44.06,29.25,2844600\nSO,2014-09-12,43.85,43.89,43.25,43.36,28.79,4234500\nSO,2014-09-15,43.42,43.68,43.22,43.37,28.79,3919700\nSO,2014-09-16,43.4,44.09,43.4,43.93,29.17,4118800\nSO,2014-09-17,43.75,44.07,43.33,43.57,28.93,4115300\nSO,2014-09-18,43.53,43.73,43.04,43.28,28.73,4775700\nSO,2014-09-19,43.36,43.77,43.35,43.69,29.01,5639100\nSO,2014-09-22,43.62,43.84,43.41,43.47,28.86,5335600\nSO,2014-09-23,43.47,43.6,43.32,43.4,28.81,3316400\nSO,2014-09-24,43.43,43.59,43.27,43.45,28.85,3662200\nSO,2014-09-25,43.4,43.67,43.33,43.33,28.77,4323400\nSO,2014-09-26,43.32,43.6,43.07,43.45,28.85,3378300\nSO,2014-09-29,43.33,43.67,43.1,43.63,28.97,3374100\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-10-24. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nABBV,2014-10-10,55.99,56.67,54.95,54.97,37.32,12108700\nABBV,2014-10-13,54.88,55.15,53.58,53.62,36.4,16908200\nABBV,2014-10-14,53.59,54.84,53.02,54.13,36.75,14293600\nABBV,2014-10-15,52.33,55.72,52.06,54.63,37.08,122740200\nABBV,2014-10-16,55.8,55.9,52.84,52.9,35.91,61236700\nABBV,2014-10-17,53.78,53.9,52.9,53.37,36.23,31891900\nABBV,2014-10-20,52.56,54.59,52.25,54.41,36.94,17954600\nABBV,2014-10-21,55.3,56.45,55.02,56.29,38.21,17522100\nABBV,2014-10-22,56.96,57.45,56.26,56.9,38.63,16048100\nABBV,2014-10-23,58.1,59.7,57.88,59.52,40.4,14729300\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nGD,2014-09-23,127.62,128.03,125.88,125.97,102.12,1603700\nGD,2014-09-24,126.14,127.2,125.9,126.98,102.94,1289300\nGD,2014-09-25,126.87,127.0,124.7,125.01,101.35,1431100\nGD,2014-09-26,125.47,127.95,125.24,127.7,103.53,1569300\nGD,2014-09-29,126.8,128.48,126.59,127.49,103.36,1303600\nGD,2014-09-30,127.5,128.39,126.89,127.09,103.03,1820500\nGD,2014-10-01,126.17,126.22,124.11,124.29,100.76,1929300\nGD,2014-10-02,123.08,123.65,120.56,121.8,98.74,5747200\nGD,2014-10-03,122.62,123.79,122.43,123.54,100.15,2679800\nGD,2014-10-06,124.16,124.92,122.39,123.11,99.81,1493700\nGD,2014-10-07,122.8,122.95,120.66,120.69,97.84,1783700\nGD,2014-10-08,120.27,123.32,119.54,123.15,100.35,1767100\nGD,2014-10-09,123.19,123.36,120.96,121.5,99.01,2090900\nGD,2014-10-10,121.67,122.45,120.55,121.22,98.78,2437300\nGD,2014-10-13,122.19,123.09,118.16,118.27,96.38,2319600\nGD,2014-10-14,118.53,120.15,118.13,118.61,96.65,2469000\nGD,2014-10-15,117.6,118.67,114.73,117.98,96.14,2292700\nGD,2014-10-16,115.99,118.64,115.63,117.85,96.03,2157100\nGD,2014-10-17,119.01,121.5,119.01,120.87,98.5,1929900\nGD,2014-10-20,120.51,121.35,120.28,121.3,98.85,1114000\nGD,2014-10-21,121.19,124.19,121.19,123.89,100.96,1781000\nGD,2014-10-22,127.18,128.22,125.59,126.31,102.93,2620900\nGD,2014-10-23,128.59,131.44,128.47,130.34,106.21,2192400\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nHON,2014-09-26,88.12,89.0,87.95,88.95,73.49,2509730\nHON,2014-09-29,88.12,89.45,88.05,89.17,73.67,3204319\nHON,2014-09-30,89.07,89.35,88.35,88.78,73.34,2688045\nHON,2014-10-01,88.43,88.52,87.04,87.39,72.19,4676466\nHON,2014-10-02,87.32,87.59,86.09,86.87,71.77,2857864\nHON,2014-10-03,87.61,87.81,86.9,87.43,72.23,2667591\nHON,2014-10-06,87.79,88.42,87.39,87.66,72.42,2509835\nHON,2014-10-07,86.92,87.1,85.56,85.6,70.72,2717100\nHON,2014-10-08,85.69,87.25,85.12,87.19,72.03,3625037\nHON,2014-10-09,87.12,87.31,85.33,85.58,70.71,2822935\nHON,2014-10-10,85.37,85.6,83.79,83.8,69.23,4877647\nHON,2014-10-13,83.92,84.37,81.57,81.67,67.47,4323612\nHON,2014-10-14,81.99,82.91,81.71,82.17,67.89,5896769\nHON,2014-10-15,81.2,81.72,79.02,81.14,67.04,8298251\nHON,2014-10-16,79.83,82.75,79.59,82.36,68.04,6305005\nHON,2014-10-17,85.07,86.55,84.75,85.86,70.93,8219164\nHON,2014-10-20,85.18,85.82,84.82,85.8,70.89,4734156\nHON,2014-10-21,86.38,88.62,86.38,88.59,73.19,4761742\nHON,2014-10-22,89.2,89.41,86.88,86.91,71.8,5510770\nHON,2014-10-23,88.47,90.09,88.28,89.22,73.71,4279872\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nPFE,2014-09-29,28.15,28.31,28.06,28.24,19.74,21048169\nPFE,2014-09-30,28.24,28.45,28.04,28.06,19.6,27046167\nPFE,2014-10-01,27.87,27.9,27.53,27.66,19.33,37825847\nPFE,2014-10-02,27.67,27.79,27.41,27.57,19.27,29724908\nPFE,2014-10-03,27.79,27.81,27.51,27.72,19.37,25378107\nPFE,2014-10-06,27.85,27.9,27.52,27.68,19.34,17397640\nPFE,2014-10-07,27.54,27.63,27.31,27.31,19.09,26019676\nPFE,2014-10-08,27.33,27.88,27.08,27.87,19.48,31123671\nPFE,2014-10-09,27.89,27.93,27.45,27.5,19.22,24072411\nPFE,2014-10-10,27.62,27.96,27.51,27.64,19.31,33796826\nPFE,2014-10-13,27.67,27.79,26.96,27.01,18.87,35930228\nPFE,2014-10-14,27.17,27.32,26.94,27.0,18.87,24516462\nPFE,2014-10-15,26.75,26.85,26.15,26.75,18.69,43407620\nPFE,2014-10-16,26.44,26.57,26.1,26.28,18.36,39843835\nPFE,2014-10-17,26.39,26.57,26.21,26.4,18.45,34331731\nPFE,2014-10-20,26.44,26.54,26.19,26.5,18.52,41027372\nPFE,2014-10-21,26.68,27.06,26.57,26.83,18.75,38453714\nPFE,2014-10-22,26.8,27.03,26.57,26.85,18.76,32451184\nPFE,2014-10-23,27.18,27.39,27.11,27.13,18.96,32436955\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBHP,2014-10-07,51.65,51.85,50.78,50.95,33.74,5643114\nBHP,2014-10-08,51.11,52.17,50.59,52.06,34.48,4244554\nBHP,2014-10-09,52.23,52.37,50.99,51.1,33.84,4364614\nBHP,2014-10-10,49.96,50.45,49.59,49.71,32.92,3646725\nBHP,2014-10-13,51.15,51.9,50.83,50.92,33.72,4693515\nBHP,2014-10-14,51.87,52.61,51.8,52.06,34.48,3924285\nBHP,2014-10-15,51.77,52.52,51.28,52.34,34.66,5775392\nBHP,2014-10-16,51.2,53.01,50.94,52.38,34.69,3881799\nBHP,2014-10-17,52.69,53.02,52.37,52.67,34.88,2603971\nBHP,2014-10-20,52.48,52.93,52.41,52.92,35.04,1901328\nBHP,2014-10-21,53.52,53.68,52.93,53.37,35.35,2403088\nBHP,2014-10-22,52.81,53.06,52.45,52.62,34.85,3311434\nBHP,2014-10-23,52.75,52.83,52.32,52.41,34.71,2082258\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nSRE,2014-10-06,53.4,53.67,53.13,53.49,30.69,2321600\nSRE,2014-10-07,53.42,53.64,53.14,53.18,30.51,1982400\nSRE,2014-10-08,53.08,54.06,52.99,54.02,30.99,2312400\nSRE,2014-10-09,54.06,54.33,52.81,52.85,30.33,2947800\nSRE,2014-10-10,53.08,53.76,52.78,52.85,30.32,2631200\nSRE,2014-10-13,52.81,53.15,51.19,51.33,29.45,4601600\nSRE,2014-10-14,51.49,51.63,49.66,51.0,29.26,8668600\nSRE,2014-10-15,50.71,50.9,49.17,50.12,28.76,5425600\nSRE,2014-10-16,49.63,50.99,49.43,50.8,29.15,4223800\nSRE,2014-10-17,51.04,51.78,50.98,51.68,29.65,2476400\nSRE,2014-10-20,51.72,52.35,51.55,52.3,30.01,1825000\nSRE,2014-10-21,52.55,52.97,52.38,52.91,30.36,2175800\nSRE,2014-10-22,52.92,53.69,52.79,52.92,30.36,1867000\nSRE,2014-10-23,53.4,53.71,53.1,53.32,30.59,1909400\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCAT,2014-09-26,99.44,100.64,99.24,100.38,77.16,2935900\nCAT,2014-09-29,99.35,100.1,98.26,99.83,76.74,3156400\nCAT,2014-09-30,100.03,100.1,98.8,99.03,76.12,3746100\nCAT,2014-10-01,98.64,99.0,97.27,97.61,75.03,4827300\nCAT,2014-10-02,97.65,97.98,96.15,97.41,74.88,4460800\nCAT,2014-10-03,98.04,98.34,97.03,97.39,74.86,3921900\nCAT,2014-10-06,97.81,98.13,96.91,98.0,75.33,3982400\nCAT,2014-10-07,97.09,97.51,94.69,94.7,72.8,6479500\nCAT,2014-10-08,94.58,96.86,93.64,96.65,74.29,6214200\nCAT,2014-10-09,96.21,96.52,93.24,93.5,71.87,6414500\nCAT,2014-10-10,93.24,94.57,91.61,93.13,71.59,6179100\nCAT,2014-10-13,93.29,94.06,91.62,91.68,70.47,5852400\nCAT,2014-10-14,92.51,95.01,92.39,92.8,71.34,6791300\nCAT,2014-10-15,91.43,92.75,90.05,92.59,71.17,9377600\nCAT,2014-10-16,90.27,94.15,90.27,93.24,72.22,7439400\nCAT,2014-10-17,94.2,95.6,93.98,95.05,73.62,7442600\nCAT,2014-10-20,94.53,95.3,93.27,94.03,72.83,4270800\nCAT,2014-10-21,95.04,96.32,95.04,95.89,74.27,3990500\nCAT,2014-10-22,95.53,95.98,94.05,94.57,73.25,6211300\nCAT,2014-10-23,97.6,99.94,97.34,99.27,76.89,11670100\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nVZ,2014-10-07,49.99,50.03,49.67,49.68,31.17,17252100\nVZ,2014-10-08,49.15,49.87,48.95,49.87,31.64,15516100\nVZ,2014-10-09,49.78,49.89,48.84,48.93,31.04,14907200\nVZ,2014-10-10,49.0,49.5,48.94,48.94,31.05,19405900\nVZ,2014-10-13,49.05,49.46,48.36,48.37,30.69,19600500\nVZ,2014-10-14,48.48,48.68,48.1,48.22,30.59,18526500\nVZ,2014-10-15,47.74,48.07,46.89,47.92,30.4,27894700\nVZ,2014-10-16,47.41,48.04,47.03,47.67,30.24,19074500\nVZ,2014-10-17,47.8,48.19,47.61,48.07,30.5,18086300\nVZ,2014-10-20,48.06,48.55,47.81,48.48,30.76,13047400\nVZ,2014-10-21,48.09,48.85,47.95,48.69,30.89,22562700\nVZ,2014-10-22,48.69,48.84,48.26,48.31,30.65,13316000\nVZ,2014-10-23,48.58,48.6,47.85,48.22,30.59,15039200\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nPCG,2014-10-06,45.59,45.76,45.08,45.26,41.02,1587000\nPCG,2014-10-07,44.8,44.96,44.17,44.38,40.22,3972900\nPCG,2014-10-08,44.43,45.2,44.34,45.0,40.78,4549500\nPCG,2014-10-09,44.84,45.28,44.51,44.52,40.35,4885200\nPCG,2014-10-10,44.76,45.5,44.76,45.17,40.93,3165700\nPCG,2014-10-13,45.25,46.03,45.19,45.37,41.12,3581800\nPCG,2014-10-14,45.69,46.6,45.33,45.88,41.58,4003900\nPCG,2014-10-15,45.91,46.43,44.81,45.73,41.44,3397100\nPCG,2014-10-16,45.41,45.51,44.44,44.68,40.49,4794000\nPCG,2014-10-17,44.88,44.97,44.48,44.7,40.51,3890000\nPCG,2014-10-20,44.61,45.41,44.56,45.39,41.13,2672200\nPCG,2014-10-21,45.48,45.5,44.88,45.49,41.22,2970700\nPCG,2014-10-22,45.57,46.53,45.49,46.25,41.91,3089600\nPCG,2014-10-23,46.52,46.59,46.07,46.19,41.86,2501400\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nEXC,2014-10-03,24.81,24.9,24.5,24.88,18.01,5158379\nEXC,2014-10-06,24.95,24.99,24.69,24.81,17.97,3766333\nEXC,2014-10-07,24.75,25.26,24.67,24.79,17.95,8409757\nEXC,2014-10-08,24.88,25.58,24.83,25.56,18.5,11210112\nEXC,2014-10-09,25.57,25.66,24.81,24.82,17.97,12518178\nEXC,2014-10-10,24.94,25.24,24.81,24.84,17.99,14674173\nEXC,2014-10-13,24.89,25.07,24.32,24.33,17.62,11908027\nEXC,2014-10-14,24.38,24.89,24.29,24.71,17.89,12689222\nEXC,2014-10-15,24.84,24.97,23.75,24.2,17.52,17027290\nEXC,2014-10-16,23.85,24.57,23.59,24.32,17.61,11852087\nEXC,2014-10-17,24.49,24.79,24.21,24.52,17.76,8622020\nEXC,2014-10-20,24.5,24.97,24.49,24.96,18.07,6187026\nEXC,2014-10-21,25.11,25.21,24.73,24.96,18.08,7898447\nEXC,2014-10-22,24.84,25.25,24.82,24.88,18.01,8719178\nEXC,2014-10-23,24.99,25.19,24.85,24.88,18.01,7929011\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nJPM,2014-10-01,60.24,60.4,59.73,59.77,45.83,18995800\nJPM,2014-10-02,59.15,59.49,58.61,58.84,45.42,24559100\nJPM,2014-10-03,59.25,60.39,59.05,60.3,46.55,18321100\nJPM,2014-10-06,60.78,60.8,60.0,60.18,46.46,11578000\nJPM,2014-10-07,59.92,59.92,59.19,59.27,45.75,14542000\nJPM,2014-10-08,59.36,60.43,59.18,60.4,46.63,15834100\nJPM,2014-10-09,60.33,60.33,58.89,59.08,45.61,19189500\nJPM,2014-10-10,59.03,59.82,58.51,58.52,45.17,16689400\nJPM,2014-10-13,58.5,59.15,58.11,58.16,44.9,17169300\nJPM,2014-10-14,56.69,58.52,56.06,57.99,44.77,29096800\nJPM,2014-10-15,57.02,57.38,54.26,55.53,42.87,37866900\nJPM,2014-10-16,54.75,55.98,54.28,55.08,42.52,31965100\nJPM,2014-10-17,55.73,56.78,55.57,56.2,43.38,20183500\nJPM,2014-10-20,56.1,56.75,56.07,56.63,43.72,10807600\nJPM,2014-10-21,57.23,58.01,57.08,57.93,44.72,14020400\nJPM,2014-10-22,58.04,58.26,57.44,57.45,44.35,13750700\nJPM,2014-10-23,58.12,58.6,57.94,58.06,44.82,12641900\nJNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200\nJNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800\nJNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800\nJNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800\nJNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700\nJNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400\nJNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300\nJNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400\nJNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200\nJNJ,2014-09-11,104.78,104.89,104.1,104.55,81.32,4834100\nJNJ,2014-09-12,104.54,104.81,103.96,104.58,81.34,5929200\nJNJ,2014-09-15,104.59,104.91,104.35,104.72,81.45,4525500\nJNJ,2014-09-16,104.49,105.94,104.3,105.88,82.35,6081400\nJNJ,2014-09-17,105.88,106.63,105.8,106.19,82.59,6627800\nJNJ,2014-09-18,106.18,107.41,106.03,107.35,83.49,6628700\nJNJ,2014-09-19,107.89,108.37,107.62,107.99,83.99,13033400\nJNJ,2014-09-22,108.0,108.25,107.78,107.88,83.91,5788300\nJNJ,2014-09-23,107.77,108.1,107.19,107.46,83.58,8108100\nJNJ,2014-09-24,107.7,108.77,107.34,108.64,84.5,5890900\nJNJ,2014-09-25,108.53,108.55,107.07,107.1,83.3,5688200\nJNJ,2014-09-26,107.41,107.49,106.2,107.1,83.3,4467500\nJNJ,2014-09-29,106.38,106.65,106.04,106.54,82.86,6581600\nJNJ,2014-09-30,106.5,107.21,106.45,106.59,82.9,6822500\nJNJ,2014-10-01,105.98,106.28,103.95,104.3,81.12,12263700\nJNJ,2014-10-02,104.06,104.54,103.25,103.85,80.77,7566100\nJNJ,2014-10-03,104.23,105.19,104.13,105.13,81.77,6856100\nJNJ,2014-10-06,105.68,106.0,104.37,104.86,81.56,5015100\nJNJ,2014-10-07,104.46,104.46,102.34,102.39,79.64,8407800\nJNJ,2014-10-08,102.43,105.03,102.04,104.91,81.6,8337000\nJNJ,2014-10-09,104.63,104.86,101.79,102.08,79.39,10675900\nJNJ,2014-10-10,102.35,102.53,101.23,101.23,78.73,9984100\nJNJ,2014-10-13,101.46,101.46,99.02,99.12,77.09,10334600\nJNJ,2014-10-14,100.53,100.9,95.34,97.01,75.45,20807400\nJNJ,2014-10-15,96.05,98.72,95.1,98.21,76.38,21905900\nJNJ,2014-10-16,96.97,98.0,96.5,96.78,75.27,14575300\nJNJ,2014-10-17,97.54,99.15,97.31,98.7,76.77,12272900\nJNJ,2014-10-20,98.83,99.2,98.32,99.2,77.15,7988900\nJNJ,2014-10-21,99.83,100.38,99.34,100.36,78.06,7287300\nJNJ,2014-10-22,101.1,101.79,100.52,101.22,78.73,9360100\nJNJ,2014-10-23,102.26,102.98,101.94,102.63,79.82,7570400\nBABA,2014-09-19,92.7,99.7,89.95,93.89,92.64,271879400\nBABA,2014-09-22,92.7,92.95,89.5,89.89,88.7,66657800\nBABA,2014-09-23,88.94,90.48,86.62,87.17,86.01,39009800\nBABA,2014-09-24,88.47,90.57,87.22,90.57,89.37,32088000\nBABA,2014-09-25,91.09,91.5,88.5,88.92,87.74,28598000\nBABA,2014-09-26,89.73,90.46,88.66,90.46,89.26,18340000\nBABA,2014-09-29,89.62,89.7,88.02,88.75,87.57,25302000\nBABA,2014-09-30,89.0,90.88,88.46,88.85,87.67,24419400\nBABA,2014-10-01,88.7,88.94,86.04,86.1,84.96,24029600\nBABA,2014-10-02,86.27,88.2,85.61,87.06,85.91,21469700\nBABA,2014-10-03,88.1,89.94,87.65,88.1,86.93,18485700\nBABA,2014-10-06,89.15,89.65,88.06,88.31,87.14,9268400\nBABA,2014-10-07,87.95,89.7,87.06,87.67,86.51,12791700\nBABA,2014-10-08,88.0,88.5,87.06,88.3,87.13,10252600\nBABA,2014-10-09,88.51,90.35,88.0,88.79,87.61,21507000\nBABA,2014-10-10,88.25,88.74,85.24,85.88,84.74,15431400\nBABA,2014-10-13,86.85,86.89,84.92,85.12,83.99,14845000\nBABA,2014-10-14,85.81,85.88,83.22,84.95,83.82,15559200\nBABA,2014-10-15,84.04,86.49,82.81,85.6,84.46,16824300\nBABA,2014-10-16,84.98,89.18,84.01,88.85,87.67,15232000\nBABA,2014-10-17,90.4,90.9,87.67,87.91,86.74,17360700\nBABA,2014-10-20,88.0,89.5,87.86,88.26,87.09,9891400\nBABA,2014-10-21,89.1,92.5,88.5,90.9,89.69,23243800\nBABA,2014-10-22,92.25,93.5,91.01,91.63,90.41,20364500\nBABA,2014-10-23,92.92,94.7,92.82,94.45,93.2,20641000\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nKO,2014-09-19,41.98,42.35,41.75,42.05,31.31,47559700\nKO,2014-09-22,41.85,42.25,41.73,42.22,31.44,11518100\nKO,2014-09-23,42.0,42.16,41.88,41.89,31.2,10251300\nKO,2014-09-24,41.85,42.34,41.85,42.27,31.48,13540900\nKO,2014-09-25,42.06,42.17,41.77,41.78,31.11,11076300\nKO,2014-09-26,42.0,42.25,41.71,42.2,31.43,9939600\nKO,2014-09-29,41.9,42.26,41.88,42.25,31.46,12441100\nKO,2014-09-30,42.1,42.81,42.08,42.66,31.77,22613700\nKO,2014-10-01,42.55,42.85,42.37,42.74,31.83,30409700\nKO,2014-10-02,42.6,42.78,42.42,42.66,31.77,16643200\nKO,2014-10-03,42.86,43.07,42.66,43.0,32.02,14046300\nKO,2014-10-06,43.03,43.68,42.97,43.6,32.47,20328100\nKO,2014-10-07,43.48,44.14,43.48,43.92,32.71,24936600\nKO,2014-10-08,43.58,44.56,43.51,44.55,33.18,26115600\nKO,2014-10-09,44.44,44.75,43.87,43.87,32.67,25029300\nKO,2014-10-10,43.88,44.87,43.85,44.47,33.12,25920800\nKO,2014-10-13,44.28,44.63,44.03,44.07,32.82,20175200\nKO,2014-10-14,44.04,44.12,43.47,43.64,32.5,21027400\nKO,2014-10-15,42.7,43.53,42.7,43.23,32.19,22988600\nKO,2014-10-16,42.65,42.94,42.38,42.56,31.69,22519200\nKO,2014-10-17,42.69,43.03,42.31,42.88,31.93,23236000\nKO,2014-10-20,42.75,43.47,42.71,43.29,32.24,17647800\nKO,2014-10-21,40.8,41.19,40.26,40.68,30.29,55953500\nKO,2014-10-22,40.19,41.11,40.1,40.62,30.25,27728200\nKO,2014-10-23,40.94,41.38,40.74,40.86,30.43,23346800\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nBP,2014-09-29,44.25,44.72,44.14,44.54,25.72,4460900\nBP,2014-09-30,44.04,44.22,43.8,43.95,25.38,6834500\nBP,2014-10-01,43.84,44.14,43.57,43.68,25.22,4323600\nBP,2014-10-02,43.41,43.44,42.59,43.16,24.92,7933400\nBP,2014-10-03,42.96,43.04,42.65,42.7,24.65,6923500\nBP,2014-10-06,42.76,43.21,42.73,43.05,24.86,4916900\nBP,2014-10-07,42.94,43.05,42.54,42.56,24.57,4439500\nBP,2014-10-08,42.81,43.23,42.39,43.15,24.91,8960000\nBP,2014-10-09,42.64,42.73,41.95,41.99,24.24,6970900\nBP,2014-10-10,41.62,41.98,41.27,41.54,23.98,7416700\nBP,2014-10-13,41.92,42.1,41.17,41.22,23.8,5207000\nBP,2014-10-14,41.1,41.27,40.48,40.61,23.45,8518800\nBP,2014-10-15,40.48,40.69,39.56,40.63,23.46,10663400\nBP,2014-10-16,39.64,40.98,39.45,40.72,23.51,9972900\nBP,2014-10-17,41.34,41.7,41.23,41.44,23.93,11108100\nBP,2014-10-20,41.1,41.28,40.79,41.16,23.76,6357400\nBP,2014-10-21,41.91,42.39,41.67,42.26,24.4,5479700\nBP,2014-10-22,41.97,42.16,41.56,41.56,24.0,5049000\nBP,2014-10-23,41.97,42.42,41.79,42.17,24.35,4949300\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nGOOG,2014-09-17,28.92,29.3,28.86,29.16,29.16,33856699\nGOOG,2014-09-18,29.27,29.4,29.17,29.38,29.38,28891103\nGOOG,2014-09-19,29.49,29.74,29.39,29.72,29.72,74732617\nGOOG,2014-09-22,29.61,29.62,29.09,29.29,29.29,33790518\nGOOG,2014-09-23,29.26,29.26,28.97,28.98,28.98,29428575\nGOOG,2014-09-24,28.99,29.4,28.95,29.32,29.32,34562632\nGOOG,2014-09-25,29.3,29.32,28.63,28.67,28.67,38519466\nGOOG,2014-09-26,28.72,28.88,28.65,28.78,28.78,28873054\nGOOG,2014-09-29,28.51,28.83,28.48,28.74,28.74,25648224\nGOOG,2014-09-30,28.77,28.91,28.56,28.79,28.79,32434806\nGOOG,2014-10-01,28.72,28.8,28.27,28.34,28.34,28909153\nGOOG,2014-10-02,28.29,28.52,28.09,28.43,28.43,23568530\nGOOG,2014-10-03,28.57,28.78,28.55,28.69,28.69,22834521\nGOOG,2014-10-06,28.86,28.97,28.64,28.79,28.79,24292512\nGOOG,2014-10-07,28.64,28.68,28.11,28.11,28.11,38226664\nGOOG,2014-10-08,28.2,28.62,27.8,28.55,28.55,39817018\nGOOG,2014-10-09,28.48,28.5,27.88,27.97,27.97,50496258\nGOOG,2014-10-10,27.81,28.18,27.13,27.15,27.15,61638766\nGOOG,2014-10-13,27.17,27.4,26.58,26.59,26.59,51633371\nGOOG,2014-10-14,26.87,27.28,26.59,26.82,26.82,44451708\nGOOG,2014-10-15,26.48,26.57,25.84,26.43,26.43,74387672\nGOOG,2014-10-16,25.88,26.4,25.68,26.15,26.15,74171079\nGOOG,2014-10-17,26.29,26.48,25.36,25.49,25.49,110787334\nGOOG,2014-10-20,25.4,26.02,25.34,25.97,25.97,52150788\nGOOG,2014-10-21,26.19,26.27,25.88,26.25,26.25,46725935\nGOOG,2014-10-22,26.42,26.92,26.37,26.56,26.56,58385859\nGOOG,2014-10-23,26.89,27.29,26.72,27.12,27.12,46976621\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nWMT,2014-09-26,76.25,76.57,75.86,76.49,63.02,3752900\nWMT,2014-09-29,76.06,76.25,75.65,76.08,62.68,4959300\nWMT,2014-09-30,76.04,76.72,75.77,76.47,63.0,5640700\nWMT,2014-10-01,76.51,76.86,75.91,76.12,62.71,6524900\nWMT,2014-10-02,76.21,76.91,75.96,76.23,62.81,4921200\nWMT,2014-10-03,76.57,77.48,76.53,77.32,63.7,5819700\nWMT,2014-10-06,77.05,77.92,76.99,77.35,63.73,5429700\nWMT,2014-10-07,77.03,77.69,76.72,77.3,63.69,7059900\nWMT,2014-10-08,77.41,78.49,76.81,78.24,64.46,8107100\nWMT,2014-10-09,78.11,78.83,77.66,77.86,64.15,7072700\nWMT,2014-10-10,77.93,79.37,77.93,78.29,64.5,10078000\nWMT,2014-10-13,78.03,78.58,77.45,77.56,63.9,8201200\nWMT,2014-10-14,77.83,78.63,77.67,77.98,64.25,7901100\nWMT,2014-10-15,77.58,77.69,74.36,75.2,61.96,21057700\nWMT,2014-10-16,73.23,74.07,72.61,73.82,60.82,14346600\nWMT,2014-10-17,74.18,74.5,73.03,74.1,61.05,11462300\nWMT,2014-10-20,74.14,75.22,73.92,75.14,61.91,7040700\nWMT,2014-10-21,75.18,76.2,75.01,76.02,62.63,8299700\nWMT,2014-10-22,76.47,76.66,76.01,76.03,62.64,5927600\nWMT,2014-10-23,76.37,76.65,75.78,76.25,62.82,6367100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\nTSM,2014-09-19,20.88,20.95,20.5,20.52,15.74,8952700\nTSM,2014-09-22,20.43,20.45,20.2,20.36,15.62,12063100\nTSM,2014-09-23,20.29,20.48,20.28,20.34,15.61,9091000\nTSM,2014-09-24,20.5,20.64,20.45,20.59,15.8,9684500\nTSM,2014-09-25,20.33,20.37,20.06,20.11,15.43,12835200\nTSM,2014-09-26,20.08,20.2,20.07,20.14,15.45,11396400\nTSM,2014-09-29,19.93,20.03,19.75,19.95,15.31,12150400\nTSM,2014-09-30,19.9,20.19,19.81,20.18,15.48,15357400\nTSM,2014-10-01,20.18,20.23,19.99,20.1,15.42,16100700\nTSM,2014-10-02,20.1,20.41,19.93,20.29,15.57,22937000\nTSM,2014-10-03,20.61,20.9,20.53,20.83,15.98,19548800\nTSM,2014-10-06,20.9,20.91,20.7,20.82,15.97,19804800\nTSM,2014-10-07,20.69,20.74,20.36,20.38,15.64,9473500\nTSM,2014-10-08,20.17,20.66,20.12,20.6,15.81,12264600\nTSM,2014-10-09,20.77,20.78,20.41,20.47,15.71,10846800\nTSM,2014-10-10,20.18,20.22,19.39,19.44,14.92,28668600\nTSM,2014-10-13,19.81,20.11,19.62,19.67,15.09,14696600\nTSM,2014-10-14,19.89,20.38,19.85,20.14,15.45,21296600\nTSM,2014-10-15,19.72,20.25,19.45,20.07,15.4,20760400\nTSM,2014-10-16,20.23,21.09,20.19,20.72,15.9,30662100\nTSM,2014-10-17,20.55,20.82,20.55,20.72,15.9,14809100\nTSM,2014-10-20,20.79,20.99,20.63,20.87,16.01,11512400\nTSM,2014-10-21,20.93,21.47,20.8,21.39,16.41,17393800\nTSM,2014-10-22,21.6,21.7,21.19,21.24,16.3,14927700\nTSM,2014-10-23,21.33,21.42,21.13,21.3,16.34,10095300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\nMCD,2014-10-01,94.37,95.08,94.01,94.19,74.15,5334600\nMCD,2014-10-02,94.03,94.6,94.0,94.12,74.1,4116000\nMCD,2014-10-03,95.29,95.29,94.51,94.86,74.68,3948600\nMCD,2014-10-06,94.36,94.43,93.69,93.84,73.88,4278600\nMCD,2014-10-07,93.51,93.54,92.8,92.81,73.07,6093800\nMCD,2014-10-08,93.08,93.95,92.81,93.83,73.87,5586600\nMCD,2014-10-09,93.77,94.0,92.71,92.72,73.0,5068600\nMCD,2014-10-10,92.76,93.45,92.3,92.3,72.67,5844900\nMCD,2014-10-13,92.13,92.42,90.66,90.73,71.43,6173800\nMCD,2014-10-14,90.81,91.74,90.63,91.1,71.72,5539500\nMCD,2014-10-15,90.49,90.98,89.57,90.44,71.2,10468500\nMCD,2014-10-16,89.39,90.29,89.34,89.91,70.78,7526400\nMCD,2014-10-17,90.41,91.14,89.64,91.04,71.67,7074500\nMCD,2014-10-20,90.96,91.59,90.71,91.59,72.11,5403200\nMCD,2014-10-21,89.95,91.45,89.7,91.01,71.65,11422200\nMCD,2014-10-22,90.7,91.51,90.6,90.94,71.6,6455600\nMCD,2014-10-23,91.84,92.1,90.88,91.02,71.66,5966700\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nDHR,2014-09-19,53.67,53.77,53.33,53.4,50.58,7176558\nDHR,2014-09-22,53.21,53.21,52.46,52.53,49.76,3122067\nDHR,2014-09-23,52.41,52.5,52.03,52.04,49.29,3135606\nDHR,2014-09-24,52.06,52.37,51.86,52.24,49.56,4714642\nDHR,2014-09-25,52.02,52.08,50.83,50.84,48.23,5662986\nDHR,2014-09-26,50.88,51.11,50.74,51.02,48.4,4535656\nDHR,2014-09-29,50.56,51.07,50.37,50.94,48.32,4527175\nDHR,2014-09-30,50.9,51.85,50.84,51.07,48.45,7836857\nDHR,2014-10-01,50.88,51.05,50.04,50.13,47.55,4680571\nDHR,2014-10-02,50.09,50.27,49.62,50.03,47.46,6837332\nDHR,2014-10-03,50.55,50.78,50.3,50.37,47.78,6395743\nDHR,2014-10-06,50.58,50.81,50.19,50.33,47.75,2932814\nDHR,2014-10-07,50.21,50.21,49.22,49.25,46.72,4365150\nDHR,2014-10-08,49.38,50.17,49.0,50.13,47.56,5582048\nDHR,2014-10-09,50.19,50.19,48.89,48.91,46.4,6285644\nDHR,2014-10-10,48.91,49.21,47.88,48.3,45.82,9203729\nDHR,2014-10-13,48.55,49.17,48.11,48.19,45.72,8909287\nDHR,2014-10-14,48.39,48.97,48.1,48.39,45.91,7155579\nDHR,2014-10-15,47.51,48.66,47.13,48.38,45.9,9223963\nDHR,2014-10-16,48.24,50.1,47.86,49.86,47.3,10277795\nDHR,2014-10-17,50.41,50.73,49.89,50.27,47.69,6058452\nDHR,2014-10-20,50.16,50.35,49.73,50.23,47.65,4396246\nDHR,2014-10-21,50.47,51.32,50.45,51.25,48.62,4738299\nDHR,2014-10-22,51.57,51.57,50.77,50.79,48.18,5232408\nDHR,2014-10-23,51.44,52.3,51.35,52.0,49.33,4823700\nCHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500\nCHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800\nCHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000\nCHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200\nCHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300\nCHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200\nCHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500\nCHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700\nCHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900\nCHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800\nCHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700\nCHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500\nCHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600\nCHTR,2014-09-17,162.01,162.88,160.33,162.19,162.19,697200\nCHTR,2014-09-18,162.46,162.49,161.21,162.09,162.09,711100\nCHTR,2014-09-19,162.97,162.97,160.87,162.42,162.42,1916400\nCHTR,2014-09-22,161.73,162.28,159.92,161.15,161.15,1629600\nCHTR,2014-09-23,160.85,161.24,156.29,156.37,156.37,847800\nCHTR,2014-09-24,156.13,156.71,153.39,155.16,155.16,1323300\nCHTR,2014-09-25,155.2,155.47,154.25,154.53,154.53,1006200\nCHTR,2014-09-26,154.4,157.0,153.69,156.84,156.84,910300\nCHTR,2014-09-29,155.52,156.57,154.96,155.58,155.58,1220500\nCHTR,2014-09-30,155.35,157.53,150.48,151.37,151.37,2024300\nCHTR,2014-10-01,151.0,151.0,147.53,148.32,148.32,1244600\nCHTR,2014-10-02,148.52,149.27,146.66,148.85,148.85,1760400\nCHTR,2014-10-03,150.14,153.69,149.67,152.67,152.67,1161200\nCHTR,2014-10-06,153.38,153.96,152.63,153.53,153.53,820300\nCHTR,2014-10-07,152.25,153.07,151.49,151.66,151.66,699000\nCHTR,2014-10-08,151.78,154.65,151.14,154.25,154.25,969700\nCHTR,2014-10-09,154.21,154.21,150.88,151.35,151.35,504200\nCHTR,2014-10-10,150.53,151.9,147.8,148.12,148.12,809000\nCHTR,2014-10-13,147.64,149.26,144.37,144.65,144.65,961000\nCHTR,2014-10-14,145.09,146.07,142.15,142.97,142.97,1454700\nCHTR,2014-10-15,141.64,143.26,138.84,142.45,142.45,1698400\nCHTR,2014-10-16,140.75,142.34,137.51,140.25,140.25,1861400\nCHTR,2014-10-17,141.63,145.35,141.18,143.8,143.8,1237700\nCHTR,2014-10-20,143.9,148.3,143.4,148.18,148.18,1409700\nCHTR,2014-10-21,150.4,154.18,148.67,152.61,152.61,1150300\nCHTR,2014-10-22,153.29,153.87,150.7,151.14,151.14,599300\nCHTR,2014-10-23,152.97,156.39,151.61,156.04,156.04,765500\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\nIEP,2014-09-23,108.0,108.02,104.39,105.58,33.08,152400\nIEP,2014-09-24,105.34,107.16,105.02,107.06,33.55,82800\nIEP,2014-09-25,106.51,106.78,104.1,105.51,33.06,95000\nIEP,2014-09-26,105.57,107.44,105.2,107.08,33.55,52300\nIEP,2014-09-29,105.57,106.9,103.9,104.35,32.7,145400\nIEP,2014-09-30,105.15,106.25,104.06,105.84,33.16,97800\nIEP,2014-10-01,106.47,106.47,102.81,103.99,32.58,302700\nIEP,2014-10-02,103.27,104.76,102.55,104.21,32.65,109000\nIEP,2014-10-03,104.76,108.5,104.66,107.1,33.56,162400\nIEP,2014-10-06,108.0,109.43,107.15,107.3,33.62,82600\nIEP,2014-10-07,107.25,109.25,104.1,105.14,32.94,143400\nIEP,2014-10-08,105.0,107.0,104.2,106.53,33.38,122800\nIEP,2014-10-09,107.07,107.13,104.31,104.35,32.7,109200\nIEP,2014-10-10,104.39,105.57,103.35,104.38,32.71,150100\nIEP,2014-10-13,104.1,104.67,98.56,99.67,31.23,316700\nIEP,2014-10-14,99.89,100.75,96.42,97.26,30.48,316500\nIEP,2014-10-15,96.08,96.92,90.5,94.57,29.63,456400\nIEP,2014-10-16,92.0,97.55,90.83,96.0,30.08,235500\nIEP,2014-10-17,97.58,99.34,96.75,97.15,30.44,173300\nIEP,2014-10-20,97.15,99.3,96.5,98.36,30.82,180400\nIEP,2014-10-21,100.04,102.5,99.0,101.31,31.74,210000\nIEP,2014-10-22,102.02,102.4,99.5,99.83,31.28,144200\nIEP,2014-10-23,101.0,103.48,99.84,102.08,31.99,166800\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nREX,2014-10-01,24.29,24.93,23.14,23.31,23.31,1141200\nREX,2014-10-02,23.14,23.4,22.06,22.78,22.78,1278900\nREX,2014-10-03,23.18,23.84,22.82,23.4,23.4,856800\nREX,2014-10-06,23.57,23.67,22.19,22.76,22.76,855000\nREX,2014-10-07,22.44,23.12,22.35,22.79,22.79,939600\nREX,2014-10-08,22.75,23.39,21.88,23.29,23.29,1138500\nREX,2014-10-09,23.16,23.2,21.86,21.89,21.89,756000\nREX,2014-10-10,21.63,22.5,21.06,21.14,21.14,1089000\nREX,2014-10-13,21.13,21.56,20.03,20.27,20.27,802500\nREX,2014-10-14,20.61,20.78,19.35,19.81,19.81,1060800\nREX,2014-10-15,19.62,21.85,18.49,21.63,21.63,1442400\nREX,2014-10-16,21.49,23.17,21.2,22.51,22.51,1118400\nREX,2014-10-17,22.67,23.5,20.88,21.11,21.11,804900\nREX,2014-10-20,21.11,22.16,20.8,22.1,22.1,610500\nREX,2014-10-21,22.51,23.48,22.5,22.76,22.76,752100\nREX,2014-10-22,22.92,23.9,22.53,22.57,22.57,966300\nREX,2014-10-23,23.03,23.62,22.45,23.02,23.02,908700\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nUPS,2014-09-29,96.74,97.39,96.54,97.34,73.06,2541800\nUPS,2014-09-30,97.33,98.96,97.25,98.29,73.77,4283200\nUPS,2014-10-01,98.44,98.48,96.75,96.92,72.74,3485900\nUPS,2014-10-02,97.03,97.38,96.18,97.14,72.91,3549800\nUPS,2014-10-03,97.68,99.08,97.58,98.79,74.14,3285200\nUPS,2014-10-06,99.27,99.92,98.41,98.56,73.97,2497900\nUPS,2014-10-07,97.97,97.97,96.41,96.43,72.37,2962900\nUPS,2014-10-08,96.73,98.2,96.05,98.14,73.66,3253600\nUPS,2014-10-09,98.24,98.24,96.37,96.53,72.45,3100200\nUPS,2014-10-10,96.45,97.22,95.61,95.78,71.88,3595900\nUPS,2014-10-13,95.86,96.57,94.62,94.67,71.05,3094700\nUPS,2014-10-14,95.45,96.56,95.06,95.8,71.9,3283400\nUPS,2014-10-15,95.01,96.83,94.05,96.45,72.39,4864000\nUPS,2014-10-16,95.35,96.68,95.02,95.63,71.77,5222600\nUPS,2014-10-17,96.4,97.54,96.21,97.26,73.0,3617900\nUPS,2014-10-20,96.87,98.08,96.87,98.08,73.61,3014700\nUPS,2014-10-21,98.89,100.91,98.69,100.75,75.61,3629800\nUPS,2014-10-22,100.73,100.75,99.01,99.06,74.35,3564900\nUPS,2014-10-23,100.03,101.24,100.03,100.48,75.41,4168000\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nINTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000\nINTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600\nINTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000\nINTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700\nINTC,2014-09-17,34.91,35.2,34.74,34.98,27.02,26278900\nINTC,2014-09-18,35.12,35.17,34.86,35.17,27.17,23809600\nINTC,2014-09-19,35.16,35.22,34.82,34.82,26.9,46851900\nINTC,2014-09-22,34.78,35.03,34.55,34.71,26.81,25447700\nINTC,2014-09-23,34.71,34.71,34.38,34.42,26.59,25690700\nINTC,2014-09-24,34.4,34.85,34.37,34.75,26.84,18829000\nINTC,2014-09-25,34.68,34.79,33.88,34.14,26.37,34639700\nINTC,2014-09-26,34.26,34.36,33.63,34.26,26.46,25882300\nINTC,2014-09-29,34.06,34.99,33.94,34.9,26.96,29003100\nINTC,2014-09-30,34.9,35.0,34.41,34.82,26.9,35274600\nINTC,2014-10-01,34.61,34.78,33.84,33.99,26.26,35086600\nINTC,2014-10-02,33.96,34.0,33.26,33.52,25.89,32910800\nINTC,2014-10-03,33.66,34.18,33.47,34.03,26.29,25834600\nINTC,2014-10-06,34.15,34.48,33.87,34.11,26.35,24321100\nINTC,2014-10-07,34.04,34.05,33.42,33.47,25.85,25972100\nINTC,2014-10-08,33.49,34.37,33.14,34.27,26.47,34960600\nINTC,2014-10-09,34.15,34.43,33.58,33.62,25.97,28185700\nINTC,2014-10-10,32.62,32.86,30.5,31.91,24.65,80917600\nINTC,2014-10-13,31.72,32.37,31.47,31.47,24.31,42110200\nINTC,2014-10-14,31.99,32.67,31.71,32.14,24.83,68671000\nINTC,2014-10-15,30.54,31.65,29.65,31.28,24.16,92305200\nINTC,2014-10-16,30.89,31.51,30.75,30.85,23.83,47787400\nINTC,2014-10-17,31.2,31.71,30.97,31.38,24.24,37504500\nINTC,2014-10-20,31.04,31.7,30.9,31.58,24.39,30523700\nINTC,2014-10-21,31.67,32.62,31.58,32.61,25.19,33278400\nINTC,2014-10-22,32.66,32.87,32.22,32.27,24.93,26725600\nINTC,2014-10-23,32.72,32.91,32.6,32.69,25.25,22254900\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nAMGN,2014-09-11,138.53,139.93,137.35,138.96,107.24,3620000\nAMGN,2014-09-12,138.51,138.99,136.82,137.89,106.41,2329700\nAMGN,2014-09-15,137.57,138.06,136.89,137.97,106.47,2174500\nAMGN,2014-09-16,137.32,139.55,136.95,139.33,107.52,2398900\nAMGN,2014-09-17,140.0,141.57,138.62,140.71,108.59,3940900\nAMGN,2014-09-18,140.9,142.16,139.95,142.02,109.6,2160400\nAMGN,2014-09-19,142.99,144.46,142.29,144.01,111.13,6703300\nAMGN,2014-09-22,143.29,144.02,141.09,142.18,109.72,3082800\nAMGN,2014-09-23,141.84,142.4,140.57,140.68,108.56,2320900\nAMGN,2014-09-24,140.75,142.48,140.02,142.24,109.77,3227600\nAMGN,2014-09-25,142.08,143.03,139.4,139.85,107.92,2676400\nAMGN,2014-09-26,140.01,141.19,138.93,141.06,108.86,2296200\nAMGN,2014-09-29,139.96,141.5,139.33,140.07,108.09,2218700\nAMGN,2014-09-30,140.31,141.58,139.02,140.46,108.39,2646800\nAMGN,2014-10-01,140.39,140.78,138.18,138.82,107.13,3752200\nAMGN,2014-10-02,138.98,139.77,136.32,137.2,105.88,3060900\nAMGN,2014-10-03,138.07,139.71,137.9,139.15,107.38,3429000\nAMGN,2014-10-06,138.07,140.55,136.98,137.61,106.19,3190200\nAMGN,2014-10-07,137.14,137.54,135.98,136.03,104.97,2679500\nAMGN,2014-10-08,135.61,140.38,135.42,140.07,108.09,3621000\nAMGN,2014-10-09,139.57,140.19,137.02,137.58,106.17,2750500\nAMGN,2014-10-10,136.78,140.74,136.78,137.39,106.02,5750400\nAMGN,2014-10-13,137.05,137.81,133.52,133.56,103.07,6866700\nAMGN,2014-10-14,135.38,135.43,131.93,132.2,102.02,3736400\nAMGN,2014-10-15,131.02,131.37,128.6,130.9,101.02,4700100\nAMGN,2014-10-16,128.15,130.88,127.67,130.45,100.67,7906000\nAMGN,2014-10-17,131.25,139.85,129.5,133.69,103.17,7351500\nAMGN,2014-10-20,133.28,137.55,133.01,137.51,106.12,6623800\nAMGN,2014-10-21,138.49,145.49,137.01,144.09,111.19,8951400\nAMGN,2014-10-22,143.81,144.41,141.67,143.64,110.85,5222100\nAMGN,2014-10-23,145.9,148.14,145.24,147.25,113.63,4710700\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nC,2014-09-22,53.44,53.74,52.96,53.04,42.1,16654900\nC,2014-09-23,52.75,53.25,52.75,52.84,41.94,14586000\nC,2014-09-24,52.9,53.32,52.49,53.26,42.28,15606000\nC,2014-09-25,53.23,53.27,51.96,51.96,41.25,19262500\nC,2014-09-26,51.99,52.59,51.96,52.49,41.67,10474200\nC,2014-09-29,51.75,52.27,51.32,52.05,41.32,13006900\nC,2014-09-30,52.08,52.49,51.63,51.82,41.14,21787700\nC,2014-10-01,51.68,51.85,50.89,51.1,40.56,20757500\nC,2014-10-02,50.94,51.52,50.66,51.25,40.68,18393400\nC,2014-10-03,51.71,52.43,51.64,52.32,41.53,17716300\nC,2014-10-06,52.57,52.67,52.13,52.28,41.5,12675100\nC,2014-10-07,51.99,52.07,51.27,51.27,40.7,16837100\nC,2014-10-08,51.21,52.6,51.18,52.54,41.71,23356300\nC,2014-10-09,52.48,52.48,51.01,51.14,40.6,22423700\nC,2014-10-10,50.93,51.29,50.11,50.11,39.78,27764500\nC,2014-10-13,50.14,50.87,49.86,49.9,39.61,26025900\nC,2014-10-14,51.15,51.63,50.44,51.47,40.86,41368500\nC,2014-10-15,50.9,50.93,48.11,49.68,39.44,55398300\nC,2014-10-16,48.98,50.21,48.74,49.75,39.49,28295100\nC,2014-10-17,50.49,50.72,49.74,50.07,39.75,21969900\nC,2014-10-20,50.03,50.62,49.96,50.53,40.11,13796700\nC,2014-10-21,51.04,51.49,50.75,51.27,40.7,17798300\nC,2014-10-22,51.27,51.8,50.68,50.7,40.25,16664500\nC,2014-10-23,51.25,51.9,51.09,51.41,40.81,15167500\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nMRK,2014-09-08,58.42,58.52,58.04,58.25,43.47,8824579\nMRK,2014-09-09,58.05,58.23,57.7,57.79,43.12,7800998\nMRK,2014-09-10,57.89,58.08,57.59,57.98,43.26,9655014\nMRK,2014-09-11,57.45,57.67,57.07,57.35,43.1,8158890\nMRK,2014-09-12,57.14,57.38,56.55,56.82,42.71,7358846\nMRK,2014-09-15,56.92,57.24,56.77,56.79,42.69,8110367\nMRK,2014-09-16,56.78,57.31,56.56,57.24,43.02,9479579\nMRK,2014-09-17,56.8,57.26,56.56,57.14,42.94,10764218\nMRK,2014-09-18,57.38,57.58,57.08,57.55,43.25,8388297\nMRK,2014-09-19,57.97,58.1,57.72,57.72,43.38,15175774\nMRK,2014-09-22,57.6,58.19,57.5,57.81,43.45,9767884\nMRK,2014-09-23,57.4,57.95,56.96,57.52,43.23,8396681\nMRK,2014-09-24,57.55,57.77,57.47,57.6,43.29,12015949\nMRK,2014-09-25,57.52,57.73,56.9,56.91,42.77,9109006\nMRK,2014-09-26,56.98,57.05,55.87,56.67,42.59,11303938\nMRK,2014-09-29,56.33,56.98,56.12,56.69,42.61,9137722\nMRK,2014-09-30,56.68,57.23,56.54,56.56,42.51,9691170\nMRK,2014-10-01,56.38,56.51,55.82,56.02,42.1,9525167\nMRK,2014-10-02,56.09,56.35,55.62,56.15,42.21,8499070\nMRK,2014-10-03,56.46,57.35,56.46,57.16,42.96,9056606\nMRK,2014-10-06,57.41,57.49,56.58,56.85,42.73,7456101\nMRK,2014-10-07,56.6,56.68,55.77,55.78,41.93,9977065\nMRK,2014-10-08,55.97,57.47,55.89,57.42,43.16,12909474\nMRK,2014-10-09,57.25,57.74,56.4,56.5,42.46,9008398\nMRK,2014-10-10,56.59,57.18,55.97,55.97,42.07,11826890\nMRK,2014-10-13,55.87,55.87,53.42,53.57,40.26,15518470\nMRK,2014-10-14,53.98,54.34,53.18,53.75,40.4,11460718\nMRK,2014-10-15,52.83,53.31,51.8,52.22,39.25,19687518\nMRK,2014-10-16,51.54,51.61,50.09,50.98,38.32,22905298\nMRK,2014-10-17,51.38,52.13,51.08,51.55,38.74,20664569\nMRK,2014-10-20,51.74,51.78,51.45,51.57,38.76,12643177\nMRK,2014-10-21,52.07,52.75,51.83,52.6,39.54,18119815\nMRK,2014-10-22,52.7,53.3,52.48,52.97,39.81,13520982\nMRK,2014-10-23,53.68,54.46,53.62,54.04,40.61,12419953\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nCMCSA,2014-10-03,26.44,27.02,26.44,26.83,22.11,29002800\nCMCSA,2014-10-06,26.87,26.95,26.62,26.7,22.0,16436600\nCMCSA,2014-10-07,26.59,26.76,26.32,26.61,21.93,24809000\nCMCSA,2014-10-08,26.7,27.61,26.57,27.39,22.57,45371600\nCMCSA,2014-10-09,27.39,27.39,26.64,26.66,21.97,37937000\nCMCSA,2014-10-10,26.71,26.93,26.3,26.31,21.68,55154800\nCMCSA,2014-10-13,26.17,26.51,25.79,25.82,21.28,44243400\nCMCSA,2014-10-14,26.02,26.17,25.68,25.74,21.21,53808600\nCMCSA,2014-10-15,25.38,25.64,24.67,25.42,20.96,82495000\nCMCSA,2014-10-16,25.05,25.13,24.76,24.8,20.44,89564800\nCMCSA,2014-10-17,24.99,25.75,24.99,25.34,20.89,58475800\nCMCSA,2014-10-20,25.34,25.73,25.11,25.65,21.14,28391000\nCMCSA,2014-10-21,25.84,26.39,25.81,26.09,21.51,56237000\nCMCSA,2014-10-22,26.09,26.3,25.67,25.75,21.22,44764200\nCMCSA,2014-10-23,26.09,26.76,25.95,26.61,21.93,43760400\nTM,2014-08-28,114.6,114.9,114.03,114.43,106.43,281300\nTM,2014-08-29,114.5,114.56,113.92,114.32,106.33,170300\nTM,2014-09-02,115.94,116.21,115.73,116.2,108.08,294000\nTM,2014-09-03,116.12,116.36,115.85,115.96,107.85,244300\nTM,2014-09-04,116.19,116.76,115.9,116.05,107.94,382700\nTM,2014-09-05,116.09,116.42,115.92,116.39,108.25,162200\nTM,2014-09-08,116.16,116.31,115.51,116.04,107.93,219100\nTM,2014-09-09,115.4,115.45,114.97,115.02,106.98,323400\nTM,2014-09-10,116.07,116.59,115.78,116.49,108.35,359500\nTM,2014-09-11,116.26,116.48,116.0,116.37,108.23,189600\nTM,2014-09-12,117.38,117.4,116.83,117.11,108.92,233400\nTM,2014-09-15,116.98,117.28,116.69,117.16,108.97,176700\nTM,2014-09-16,117.24,117.85,117.02,117.59,109.37,320900\nTM,2014-09-17,117.39,117.94,116.88,117.35,109.15,262800\nTM,2014-09-18,118.82,119.5,118.74,119.43,111.08,356500\nTM,2014-09-19,119.3,119.4,118.56,118.76,110.46,262100\nTM,2014-09-22,119.11,119.81,118.91,119.01,110.69,409700\nTM,2014-09-23,118.98,119.0,118.02,118.25,109.98,314500\nTM,2014-09-24,118.06,118.91,118.03,118.85,110.54,272900\nTM,2014-09-25,119.02,119.43,117.78,117.87,110.81,437800\nTM,2014-09-26,118.24,118.8,118.11,118.65,111.54,271300\nTM,2014-09-29,118.07,118.15,117.08,117.52,110.48,365700\nTM,2014-09-30,117.9,118.11,117.04,117.53,110.49,481100\nTM,2014-10-01,117.94,117.99,116.46,116.65,109.66,676800\nTM,2014-10-02,115.02,115.18,113.64,114.48,107.62,507300\nTM,2014-10-03,115.7,116.31,115.48,116.16,109.2,281500\nTM,2014-10-06,116.61,117.22,116.41,116.7,109.71,339200\nTM,2014-10-07,117.0,117.14,115.8,115.82,108.88,398400\nTM,2014-10-08,115.58,116.35,114.23,116.26,109.29,446000\nTM,2014-10-09,116.21,116.3,114.24,114.52,107.66,371200\nTM,2014-10-10,115.01,115.75,113.85,113.97,107.14,448400\nTM,2014-10-13,114.17,114.67,112.59,112.67,105.92,425700\nTM,2014-10-14,111.94,112.04,111.26,111.62,104.93,759400\nTM,2014-10-15,109.78,110.38,108.4,110.06,103.46,632600\nTM,2014-10-16,108.99,110.84,108.62,110.18,103.58,441700\nTM,2014-10-17,108.99,110.39,108.94,109.79,103.21,469100\nTM,2014-10-20,112.33,113.5,112.3,113.31,106.52,408900\nTM,2014-10-21,112.36,113.47,112.13,113.35,106.56,665400\nTM,2014-10-22,113.11,113.42,112.2,112.27,105.54,413600\nTM,2014-10-23,113.25,114.15,112.93,113.41,106.61,408300\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nMDT,2014-09-23,63.49,64.66,63.31,64.08,51.54,18538800\nMDT,2014-09-24,64.07,64.38,63.07,63.77,51.29,16432000\nMDT,2014-09-25,63.77,64.32,62.74,62.75,50.47,10559400\nMDT,2014-09-26,62.92,63.67,62.68,63.34,50.94,8141700\nMDT,2014-09-29,62.66,63.02,62.5,62.54,50.3,7876700\nMDT,2014-09-30,63.0,63.0,61.93,61.95,49.82,14432900\nMDT,2014-10-01,61.95,62.77,61.6,62.47,50.49,13010800\nMDT,2014-10-02,62.5,63.15,61.84,62.8,50.76,10372800\nMDT,2014-10-03,65.53,65.82,64.79,65.02,52.55,29984000\nMDT,2014-10-06,65.26,65.41,64.78,64.9,52.45,10306700\nMDT,2014-10-07,64.39,64.67,63.85,63.94,51.68,8272900\nMDT,2014-10-08,63.88,65.75,63.85,65.73,53.12,10207700\nMDT,2014-10-09,65.34,65.6,63.64,63.65,51.44,9472300\nMDT,2014-10-10,63.64,64.94,63.5,64.11,51.81,10563500\nMDT,2014-10-13,63.9,64.03,63.01,63.06,50.97,8208100\nMDT,2014-10-14,63.45,64.27,63.03,63.51,51.33,9107200\nMDT,2014-10-15,62.37,63.03,59.83,62.25,50.31,28912800\nMDT,2014-10-16,61.5,62.84,61.28,61.81,49.96,11991100\nMDT,2014-10-17,62.59,62.59,61.38,61.99,50.1,18747600\nMDT,2014-10-20,62.18,64.07,62.15,63.84,51.6,12465500\nMDT,2014-10-21,64.08,65.35,63.98,64.98,52.52,14523400\nMDT,2014-10-22,65.35,65.58,64.63,64.66,52.26,8396900\nMDT,2014-10-23,65.09,65.88,65.06,65.61,53.03,6642600\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nAssess the data to estimate whether the (adjusted) closing price of $ABBV will escalate or deflate at 2014-10-09. Respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nWMT,2014-08-13,74.27,74.41,73.51,74.03,60.99,6619100\nWMT,2014-08-14,73.89,74.43,73.61,74.39,61.29,6136300\nWMT,2014-08-15,74.65,74.65,73.49,73.9,60.89,6942700\nWMT,2014-08-18,74.15,74.68,74.05,74.49,61.37,4015700\nWMT,2014-08-19,74.81,74.94,74.14,74.88,61.69,5047900\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nWMT,2014-09-26,76.25,76.57,75.86,76.49,63.02,3752900\nWMT,2014-09-29,76.06,76.25,75.65,76.08,62.68,4959300\nWMT,2014-09-30,76.04,76.72,75.77,76.47,63.0,5640700\nWMT,2014-10-01,76.51,76.86,75.91,76.12,62.71,6524900\nWMT,2014-10-02,76.21,76.91,75.96,76.23,62.81,4921200\nWMT,2014-10-03,76.57,77.48,76.53,77.32,63.7,5819700\nWMT,2014-10-06,77.05,77.92,76.99,77.35,63.73,5429700\nWMT,2014-10-07,77.03,77.69,76.72,77.3,63.69,7059900\nWMT,2014-10-08,77.41,78.49,76.81,78.24,64.46,8107100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nMMM,2014-10-07,138.82,140.18,137.66,137.68,101.15,3144900\nMMM,2014-10-08,138.25,141.48,137.72,141.41,103.89,4135500\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBHP,2014-10-07,51.65,51.85,50.78,50.95,33.74,5643114\nBHP,2014-10-08,51.11,52.17,50.59,52.06,34.48,4244554\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nGE,2014-09-23,156.07,156.97,156.01,156.25,133.84,3611170\nGE,2014-09-24,156.19,156.19,154.27,155.71,133.38,5671962\nGE,2014-09-25,155.41,155.41,153.31,153.43,131.42,5110289\nGE,2014-09-26,153.61,154.33,152.71,153.91,131.84,4818029\nGE,2014-09-29,152.28,153.25,151.92,152.65,130.76,5120398\nGE,2014-09-30,152.28,154.33,152.1,153.85,131.78,6794557\nGE,2014-10-01,152.71,152.95,150.6,151.08,129.42,7007782\nGE,2014-10-02,151.26,151.62,150.18,150.84,129.21,4745955\nGE,2014-10-03,151.86,152.71,151.02,152.53,130.65,3606723\nGE,2014-10-06,153.73,153.91,150.54,151.44,129.73,5077933\nGE,2014-10-07,150.72,151.26,148.92,148.98,127.62,5326495\nGE,2014-10-08,149.82,151.62,148.08,151.62,129.88,6147971\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nSO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400\nSO,2014-08-18,43.53,43.72,43.28,43.38,28.8,2979800\nSO,2014-08-19,43.55,43.81,43.35,43.8,29.08,2720600\nSO,2014-08-20,43.57,43.84,43.55,43.81,29.09,2639700\nSO,2014-08-21,43.89,44.14,43.8,43.89,29.14,3109600\nSO,2014-08-22,43.82,44.04,43.5,43.68,29.0,2823900\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nSO,2014-09-11,43.81,44.1,43.62,44.06,29.25,2844600\nSO,2014-09-12,43.85,43.89,43.25,43.36,28.79,4234500\nSO,2014-09-15,43.42,43.68,43.22,43.37,28.79,3919700\nSO,2014-09-16,43.4,44.09,43.4,43.93,29.17,4118800\nSO,2014-09-17,43.75,44.07,43.33,43.57,28.93,4115300\nSO,2014-09-18,43.53,43.73,43.04,43.28,28.73,4775700\nSO,2014-09-19,43.36,43.77,43.35,43.69,29.01,5639100\nSO,2014-09-22,43.62,43.84,43.41,43.47,28.86,5335600\nSO,2014-09-23,43.47,43.6,43.32,43.4,28.81,3316400\nSO,2014-09-24,43.43,43.59,43.27,43.45,28.85,3662200\nSO,2014-09-25,43.4,43.67,43.33,43.33,28.77,4323400\nSO,2014-09-26,43.32,43.6,43.07,43.45,28.85,3378300\nSO,2014-09-29,43.33,43.67,43.1,43.63,28.97,3374100\nSO,2014-09-30,43.67,44.01,43.48,43.65,28.98,4050500\nSO,2014-10-01,43.8,44.28,43.71,44.09,29.27,5901500\nSO,2014-10-02,43.98,44.44,43.98,44.13,29.3,6439700\nSO,2014-10-03,44.2,44.25,43.55,44.14,29.31,5366900\nSO,2014-10-06,44.3,44.37,43.92,44.07,29.26,3494800\nSO,2014-10-07,43.98,44.58,43.94,44.14,29.31,4618100\nSO,2014-10-08,44.17,45.1,44.16,45.04,29.9,5802800\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nREX,2014-10-01,24.29,24.93,23.14,23.31,23.31,1141200\nREX,2014-10-02,23.14,23.4,22.06,22.78,22.78,1278900\nREX,2014-10-03,23.18,23.84,22.82,23.4,23.4,856800\nREX,2014-10-06,23.57,23.67,22.19,22.76,22.76,855000\nREX,2014-10-07,22.44,23.12,22.35,22.79,22.79,939600\nREX,2014-10-08,22.75,23.39,21.88,23.29,23.29,1138500\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nBAC,2014-09-24,17.12,17.19,16.97,17.18,14.26,86396100\nBAC,2014-09-25,17.16,17.18,16.85,16.85,13.99,104522500\nBAC,2014-09-26,16.91,17.05,16.89,17.03,14.14,66785900\nBAC,2014-09-29,16.91,17.05,16.88,17.01,14.12,68038300\nBAC,2014-09-30,17.08,17.11,16.97,17.05,14.15,82217400\nBAC,2014-10-01,17.07,17.09,16.8,16.82,13.96,91235900\nBAC,2014-10-02,16.86,16.99,16.63,16.88,14.01,118018800\nBAC,2014-10-03,17.11,17.3,17.06,17.29,14.35,110840600\nBAC,2014-10-06,17.37,17.41,17.22,17.29,14.35,66212100\nBAC,2014-10-07,17.18,17.2,16.88,16.88,14.01,91396300\nBAC,2014-10-08,16.88,17.12,16.72,17.12,14.21,101266800\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nCVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000\nCVX,2014-08-15,126.42,126.79,125.68,126.1,85.04,5754300\nCVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000\nCVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nCVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800\nCVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600\nCVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800\nCVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600\nCVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600\nCVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600\nCVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200\nCVX,2014-09-17,125.13,125.49,124.45,124.72,84.11,4583500\nCVX,2014-09-18,124.85,125.04,123.85,124.14,83.72,4683200\nCVX,2014-09-19,124.94,125.7,124.65,124.8,84.17,10090000\nCVX,2014-09-22,124.6,124.92,123.47,123.49,83.28,5850500\nCVX,2014-09-23,123.53,123.98,122.86,123.06,82.99,5620700\nCVX,2014-09-24,123.07,123.07,120.85,122.4,82.55,8005900\nCVX,2014-09-25,122.2,122.61,120.68,120.68,81.39,6466300\nCVX,2014-09-26,120.55,122.04,120.02,121.47,81.92,5500500\nCVX,2014-09-29,120.72,120.74,119.14,120.55,81.3,6791500\nCVX,2014-09-30,120.51,120.51,118.66,119.32,80.47,8385700\nCVX,2014-10-01,118.8,119.35,117.38,117.65,79.34,8027900\nCVX,2014-10-02,117.39,117.9,116.13,117.11,78.98,8171200\nCVX,2014-10-03,118.16,118.16,116.4,117.71,79.38,6298300\nCVX,2014-10-06,117.91,119.05,117.28,118.09,79.64,5409500\nCVX,2014-10-07,117.47,118.43,116.0,116.02,78.25,7303800\nCVX,2014-10-08,115.83,118.25,115.15,117.95,79.55,9517400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nNEE,2014-09-24,23.7,23.7,23.48,23.55,18.63,4321600\nNEE,2014-09-25,23.53,23.62,23.28,23.29,18.43,7019600\nNEE,2014-09-26,23.3,23.42,23.17,23.36,18.49,5567600\nNEE,2014-09-29,23.25,23.42,23.14,23.4,18.52,5062400\nNEE,2014-09-30,23.46,23.73,23.38,23.47,18.58,6962400\nNEE,2014-10-01,23.42,23.84,23.42,23.57,18.66,6366800\nNEE,2014-10-02,23.52,23.68,23.4,23.44,18.55,6722800\nNEE,2014-10-03,23.55,23.6,23.34,23.56,18.64,6414400\nNEE,2014-10-06,23.58,23.71,23.35,23.42,18.53,6099200\nNEE,2014-10-07,23.33,23.55,23.24,23.25,18.41,7222400\nNEE,2014-10-08,23.31,23.86,23.29,23.83,18.86,8414400\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nPPL,2014-09-19,31.02,31.4,30.95,31.33,20.28,7352695\nPPL,2014-09-22,31.24,31.25,30.88,31.03,20.09,3056259\nPPL,2014-09-23,31.02,31.09,30.84,30.84,19.96,3103500\nPPL,2014-09-24,30.88,30.9,30.37,30.53,19.76,4657934\nPPL,2014-09-25,30.54,30.78,30.5,30.57,19.79,4238029\nPPL,2014-09-26,30.62,30.65,30.19,30.48,19.73,3036075\nPPL,2014-09-29,30.36,30.75,30.3,30.68,19.86,3357097\nPPL,2014-09-30,30.75,31.05,30.49,30.59,19.8,4403049\nPPL,2014-10-01,30.69,31.16,30.65,30.83,19.95,5321129\nPPL,2014-10-02,30.82,31.06,30.75,30.88,19.98,3310608\nPPL,2014-10-03,30.98,31.28,30.67,31.18,20.18,2682736\nPPL,2014-10-06,31.2,31.32,30.98,31.17,20.18,1751557\nPPL,2014-10-07,31.13,31.7,31.07,31.28,20.24,3972085\nPPL,2014-10-08,31.34,31.95,31.3,31.92,20.66,4007945\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nBA,2014-10-01,127.37,127.37,124.31,124.67,108.41,5265200\nBA,2014-10-02,124.4,125.55,123.84,124.17,107.97,3204500\nBA,2014-10-03,124.66,126.87,124.66,126.36,109.88,3075900\nBA,2014-10-06,127.09,127.19,125.38,126.26,109.79,2681000\nBA,2014-10-07,125.52,125.52,123.29,123.32,107.23,3554900\nBA,2014-10-08,123.47,125.09,122.15,124.98,108.68,3610300\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nGD,2014-09-23,127.62,128.03,125.88,125.97,102.12,1603700\nGD,2014-09-24,126.14,127.2,125.9,126.98,102.94,1289300\nGD,2014-09-25,126.87,127.0,124.7,125.01,101.35,1431100\nGD,2014-09-26,125.47,127.95,125.24,127.7,103.53,1569300\nGD,2014-09-29,126.8,128.48,126.59,127.49,103.36,1303600\nGD,2014-09-30,127.5,128.39,126.89,127.09,103.03,1820500\nGD,2014-10-01,126.17,126.22,124.11,124.29,100.76,1929300\nGD,2014-10-02,123.08,123.65,120.56,121.8,98.74,5747200\nGD,2014-10-03,122.62,123.79,122.43,123.54,100.15,2679800\nGD,2014-10-06,124.16,124.92,122.39,123.11,99.81,1493700\nGD,2014-10-07,122.8,122.95,120.66,120.69,97.84,1783700\nGD,2014-10-08,120.27,123.32,119.54,123.15,100.35,1767100\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nD,2014-10-03,69.49,70.15,69.02,70.04,47.87,2125600\nD,2014-10-06,70.03,70.44,69.75,70.07,47.9,1846800\nD,2014-10-07,69.72,70.67,69.7,70.19,47.98,2797800\nD,2014-10-08,70.2,72.2,70.04,72.12,49.3,4582800\nCHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700\nCHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800\nCHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900\nCHTR,2014-08-18,155.99,158.03,155.22,157.41,157.41,1120300\nCHTR,2014-08-19,157.52,158.21,155.6,156.15,156.15,555400\nCHTR,2014-08-20,155.51,158.08,154.81,155.77,155.77,523000\nCHTR,2014-08-21,156.24,156.83,155.47,156.75,156.75,413800\nCHTR,2014-08-22,157.03,159.2,155.01,155.43,155.43,315700\nCHTR,2014-08-25,155.8,156.17,154.47,155.06,155.06,299700\nCHTR,2014-08-26,155.5,155.58,154.54,155.27,155.27,369200\nCHTR,2014-08-27,155.11,158.05,155.09,156.83,156.83,698900\nCHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500\nCHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800\nCHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000\nCHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200\nCHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300\nCHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200\nCHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500\nCHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700\nCHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900\nCHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800\nCHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700\nCHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500\nCHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600\nCHTR,2014-09-17,162.01,162.88,160.33,162.19,162.19,697200\nCHTR,2014-09-18,162.46,162.49,161.21,162.09,162.09,711100\nCHTR,2014-09-19,162.97,162.97,160.87,162.42,162.42,1916400\nCHTR,2014-09-22,161.73,162.28,159.92,161.15,161.15,1629600\nCHTR,2014-09-23,160.85,161.24,156.29,156.37,156.37,847800\nCHTR,2014-09-24,156.13,156.71,153.39,155.16,155.16,1323300\nCHTR,2014-09-25,155.2,155.47,154.25,154.53,154.53,1006200\nCHTR,2014-09-26,154.4,157.0,153.69,156.84,156.84,910300\nCHTR,2014-09-29,155.52,156.57,154.96,155.58,155.58,1220500\nCHTR,2014-09-30,155.35,157.53,150.48,151.37,151.37,2024300\nCHTR,2014-10-01,151.0,151.0,147.53,148.32,148.32,1244600\nCHTR,2014-10-02,148.52,149.27,146.66,148.85,148.85,1760400\nCHTR,2014-10-03,150.14,153.69,149.67,152.67,152.67,1161200\nCHTR,2014-10-06,153.38,153.96,152.63,153.53,153.53,820300\nCHTR,2014-10-07,152.25,153.07,151.49,151.66,151.66,699000\nCHTR,2014-10-08,151.78,154.65,151.14,154.25,154.25,969700\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nORCL,2014-09-19,40.58,40.66,39.28,39.8,34.26,86679100\nORCL,2014-09-22,39.68,39.74,39.24,39.58,34.07,24572600\nORCL,2014-09-23,39.5,39.59,38.8,38.83,33.42,34353300\nORCL,2014-09-24,38.77,39.56,38.57,39.42,33.93,18937000\nORCL,2014-09-25,39.35,39.35,38.65,38.76,33.36,13287800\nORCL,2014-09-26,38.77,39.01,38.52,38.95,33.52,16006400\nORCL,2014-09-29,38.57,38.63,38.27,38.44,33.09,16586000\nORCL,2014-09-30,38.46,38.57,38.14,38.28,32.95,21143300\nORCL,2014-10-01,38.32,38.41,37.95,38.09,32.78,17452400\nORCL,2014-10-02,38.15,38.55,37.92,38.27,32.94,14808100\nORCL,2014-10-03,38.5,39.12,38.4,38.89,33.47,15289500\nORCL,2014-10-06,38.97,39.24,38.95,39.08,33.74,14168000\nORCL,2014-10-07,38.94,39.08,38.43,38.46,33.2,14309200\nORCL,2014-10-08,38.82,39.05,38.04,39.02,33.69,16005500\nTM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800\nTM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500\nTM,2014-08-15,117.25,117.38,116.26,116.89,108.72,220300\nTM,2014-08-18,117.01,117.47,117.01,117.21,109.02,156900\nTM,2014-08-19,117.1,117.21,116.81,116.95,108.77,221900\nTM,2014-08-20,115.62,115.88,115.2,115.7,107.61,319900\nTM,2014-08-21,115.75,116.25,115.71,115.78,107.69,263900\nTM,2014-08-22,114.78,114.78,113.94,114.09,106.11,477000\nTM,2014-08-25,114.77,115.15,114.66,114.87,106.84,238900\nTM,2014-08-26,115.13,115.7,114.92,115.08,107.03,251000\nTM,2014-08-27,115.1,115.19,114.76,114.91,106.88,268800\nTM,2014-08-28,114.6,114.9,114.03,114.43,106.43,281300\nTM,2014-08-29,114.5,114.56,113.92,114.32,106.33,170300\nTM,2014-09-02,115.94,116.21,115.73,116.2,108.08,294000\nTM,2014-09-03,116.12,116.36,115.85,115.96,107.85,244300\nTM,2014-09-04,116.19,116.76,115.9,116.05,107.94,382700\nTM,2014-09-05,116.09,116.42,115.92,116.39,108.25,162200\nTM,2014-09-08,116.16,116.31,115.51,116.04,107.93,219100\nTM,2014-09-09,115.4,115.45,114.97,115.02,106.98,323400\nTM,2014-09-10,116.07,116.59,115.78,116.49,108.35,359500\nTM,2014-09-11,116.26,116.48,116.0,116.37,108.23,189600\nTM,2014-09-12,117.38,117.4,116.83,117.11,108.92,233400\nTM,2014-09-15,116.98,117.28,116.69,117.16,108.97,176700\nTM,2014-09-16,117.24,117.85,117.02,117.59,109.37,320900\nTM,2014-09-17,117.39,117.94,116.88,117.35,109.15,262800\nTM,2014-09-18,118.82,119.5,118.74,119.43,111.08,356500\nTM,2014-09-19,119.3,119.4,118.56,118.76,110.46,262100\nTM,2014-09-22,119.11,119.81,118.91,119.01,110.69,409700\nTM,2014-09-23,118.98,119.0,118.02,118.25,109.98,314500\nTM,2014-09-24,118.06,118.91,118.03,118.85,110.54,272900\nTM,2014-09-25,119.02,119.43,117.78,117.87,110.81,437800\nTM,2014-09-26,118.24,118.8,118.11,118.65,111.54,271300\nTM,2014-09-29,118.07,118.15,117.08,117.52,110.48,365700\nTM,2014-09-30,117.9,118.11,117.04,117.53,110.49,481100\nTM,2014-10-01,117.94,117.99,116.46,116.65,109.66,676800\nTM,2014-10-02,115.02,115.18,113.64,114.48,107.62,507300\nTM,2014-10-03,115.7,116.31,115.48,116.16,109.2,281500\nTM,2014-10-06,116.61,117.22,116.41,116.7,109.71,339200\nTM,2014-10-07,117.0,117.14,115.8,115.82,108.88,398400\nTM,2014-10-08,115.58,116.35,114.23,116.26,109.29,446000\nCODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCODI,2014-09-24,17.95,18.06,17.87,17.91,8.8,56100\nCODI,2014-09-25,17.94,18.0,17.63,17.68,8.69,106300\nCODI,2014-09-26,17.7,17.96,17.7,17.9,8.8,38200\nCODI,2014-09-29,17.82,17.95,17.75,17.82,8.76,72300\nCODI,2014-09-30,17.86,17.86,17.51,17.51,8.61,56500\nCODI,2014-10-01,17.5,17.74,17.5,17.53,8.62,41000\nCODI,2014-10-02,17.53,17.7,17.34,17.62,8.66,87800\nCODI,2014-10-03,17.67,17.93,17.61,17.88,8.79,56300\nCODI,2014-10-06,18.13,18.13,17.72,17.76,8.73,66000\nCODI,2014-10-07,17.63,17.79,17.55,17.65,8.68,56200\nCODI,2014-10-08,17.69,17.88,17.52,17.82,8.76,78200\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nEXC,2014-10-03,24.81,24.9,24.5,24.88,18.01,5158379\nEXC,2014-10-06,24.95,24.99,24.69,24.81,17.97,3766333\nEXC,2014-10-07,24.75,25.26,24.67,24.79,17.95,8409757\nEXC,2014-10-08,24.88,25.58,24.83,25.56,18.5,11210112\nCAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900\nCAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800\nCAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200\nCAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600\nCAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCAT,2014-09-26,99.44,100.64,99.24,100.38,77.16,2935900\nCAT,2014-09-29,99.35,100.1,98.26,99.83,76.74,3156400\nCAT,2014-09-30,100.03,100.1,98.8,99.03,76.12,3746100\nCAT,2014-10-01,98.64,99.0,97.27,97.61,75.03,4827300\nCAT,2014-10-02,97.65,97.98,96.15,97.41,74.88,4460800\nCAT,2014-10-03,98.04,98.34,97.03,97.39,74.86,3921900\nCAT,2014-10-06,97.81,98.13,96.91,98.0,75.33,3982400\nCAT,2014-10-07,97.09,97.51,94.69,94.7,72.8,6479500\nCAT,2014-10-08,94.58,96.86,93.64,96.65,74.29,6214200\nAEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\nAEP,2014-09-22,53.13,53.27,52.75,52.97,38.25,1213400\nAEP,2014-09-23,52.9,52.98,52.54,52.56,37.96,2022700\nAEP,2014-09-24,52.67,52.72,52.22,52.47,37.89,2151000\nAEP,2014-09-25,52.49,52.66,52.08,52.09,37.62,1900100\nAEP,2014-09-26,52.1,52.5,51.58,52.25,37.73,1386600\nAEP,2014-09-29,52.04,52.32,51.72,52.18,37.68,2202100\nAEP,2014-09-30,52.3,52.76,51.96,52.21,37.71,2064900\nAEP,2014-10-01,52.34,52.93,52.22,52.38,37.83,2214100\nAEP,2014-10-02,52.37,52.78,52.18,52.28,37.76,2363100\nAEP,2014-10-03,52.38,53.01,51.97,52.87,38.18,2055500\nAEP,2014-10-06,53.05,53.26,52.61,52.8,38.13,1448700\nAEP,2014-10-07,52.69,53.51,52.61,52.96,38.25,2845700\nAEP,2014-10-08,52.89,54.14,52.89,54.12,39.08,2316700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nNGG,2014-10-03,77.31,77.62,77.11,77.53,48.5,601446\nNGG,2014-10-06,77.12,77.63,76.8,77.5,48.48,401025\nNGG,2014-10-07,77.18,77.71,76.74,76.79,48.04,438581\nNGG,2014-10-08,77.23,78.19,76.99,78.11,48.86,337271\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nBRK-A,2014-10-01,207310.0,207310.0,204400.0,204855.0,204855.0,400\nBRK-A,2014-10-02,205000.0,207500.0,205000.0,206250.0,206250.0,900\nBRK-A,2014-10-03,207450.0,209420.0,207200.0,208750.0,208750.0,600\nBRK-A,2014-10-06,210275.0,210359.0,207997.0,208585.0,208585.0,300\nBRK-A,2014-10-07,208000.0,208000.0,205035.0,205035.0,205035.0,300\nBRK-A,2014-10-08,205000.0,210175.0,205000.0,209950.0,209950.0,600\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nMA,2014-10-03,74.05,74.63,73.9,74.33,70.08,5338000\nMA,2014-10-06,74.62,74.78,74.39,74.51,70.25,4783400\nMA,2014-10-07,74.1,74.32,72.94,72.94,68.87,5842000\nMA,2014-10-08,72.75,74.07,72.48,74.06,69.93,4116100\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nV,2014-09-17,54.25,54.37,53.42,53.88,50.53,12321200\nV,2014-09-18,53.98,54.17,53.79,54.11,50.74,9215200\nV,2014-09-19,54.42,54.54,53.87,54.06,50.7,20475200\nV,2014-09-22,54.24,54.24,53.44,53.47,50.14,9074000\nV,2014-09-23,53.47,53.47,53.12,53.12,49.81,7959600\nV,2014-09-24,53.2,53.75,53.06,53.6,50.26,8336000\nV,2014-09-25,53.51,53.57,52.6,52.68,49.4,11729600\nV,2014-09-26,52.86,53.05,52.64,52.99,49.69,7178800\nV,2014-09-29,52.55,52.87,52.28,52.73,49.45,8788800\nV,2014-09-30,52.79,53.51,52.76,53.34,50.02,11456000\nV,2014-10-01,53.21,53.45,52.44,52.5,49.23,11686000\nV,2014-10-02,52.25,52.5,51.95,52.43,49.17,11411600\nV,2014-10-03,52.76,53.08,52.54,53.0,49.7,9960800\nV,2014-10-06,53.15,53.29,52.92,52.95,49.65,8937200\nV,2014-10-07,52.7,52.77,51.96,52.01,48.77,8949600\nV,2014-10-08,52.01,53.13,51.92,53.09,49.78,14038800\nAMGN,2014-08-13,126.65,127.8,126.3,127.34,98.27,2537300\nAMGN,2014-08-14,125.2,132.52,124.81,131.86,101.76,6408400\nAMGN,2014-08-15,133.31,133.31,130.0,132.8,102.48,4347800\nAMGN,2014-08-18,133.35,133.98,132.37,133.22,102.81,3156700\nAMGN,2014-08-19,133.36,133.69,131.8,133.02,102.65,1878900\nAMGN,2014-08-20,131.97,133.27,131.85,132.68,102.39,1748900\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nAMGN,2014-09-11,138.53,139.93,137.35,138.96,107.24,3620000\nAMGN,2014-09-12,138.51,138.99,136.82,137.89,106.41,2329700\nAMGN,2014-09-15,137.57,138.06,136.89,137.97,106.47,2174500\nAMGN,2014-09-16,137.32,139.55,136.95,139.33,107.52,2398900\nAMGN,2014-09-17,140.0,141.57,138.62,140.71,108.59,3940900\nAMGN,2014-09-18,140.9,142.16,139.95,142.02,109.6,2160400\nAMGN,2014-09-19,142.99,144.46,142.29,144.01,111.13,6703300\nAMGN,2014-09-22,143.29,144.02,141.09,142.18,109.72,3082800\nAMGN,2014-09-23,141.84,142.4,140.57,140.68,108.56,2320900\nAMGN,2014-09-24,140.75,142.48,140.02,142.24,109.77,3227600\nAMGN,2014-09-25,142.08,143.03,139.4,139.85,107.92,2676400\nAMGN,2014-09-26,140.01,141.19,138.93,141.06,108.86,2296200\nAMGN,2014-09-29,139.96,141.5,139.33,140.07,108.09,2218700\nAMGN,2014-09-30,140.31,141.58,139.02,140.46,108.39,2646800\nAMGN,2014-10-01,140.39,140.78,138.18,138.82,107.13,3752200\nAMGN,2014-10-02,138.98,139.77,136.32,137.2,105.88,3060900\nAMGN,2014-10-03,138.07,139.71,137.9,139.15,107.38,3429000\nAMGN,2014-10-06,138.07,140.55,136.98,137.61,106.19,3190200\nAMGN,2014-10-07,137.14,137.54,135.98,136.03,104.97,2679500\nAMGN,2014-10-08,135.61,140.38,135.42,140.07,108.09,3621000\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nVZ,2014-10-07,49.99,50.03,49.67,49.68,31.17,17252100\nVZ,2014-10-08,49.15,49.87,48.95,49.87,31.64,15516100\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nSRE,2014-10-06,53.4,53.67,53.13,53.49,30.69,2321600\nSRE,2014-10-07,53.42,53.64,53.14,53.18,30.51,1982400\nSRE,2014-10-08,53.08,54.06,52.99,54.02,30.99,2312400\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nT,2014-10-03,26.63,27.31,26.5,26.71,13.06,27509542\nT,2014-10-06,26.86,26.99,26.71,26.81,13.11,29290720\nT,2014-10-07,26.84,26.9,26.67,26.68,13.05,28325126\nT,2014-10-08,26.37,26.56,26.15,26.55,13.21,33299527\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nHD,2014-09-30,93.03,93.21,91.4,91.74,74.06,6773000\nHD,2014-10-01,92.14,92.34,90.92,91.02,73.48,5970700\nHD,2014-10-02,91.31,92.46,91.07,92.24,74.47,5991200\nHD,2014-10-03,92.52,93.68,92.34,93.54,75.52,6200100\nHD,2014-10-06,93.72,94.25,93.06,93.26,75.29,4951700\nHD,2014-10-07,93.04,93.56,92.44,92.47,74.65,5030300\nHD,2014-10-08,92.57,94.16,92.24,94.09,75.96,6618900\nPG,2014-08-13,81.64,81.8,81.11,81.48,62.17,5472200\nPG,2014-08-14,81.59,82.04,81.44,81.95,62.53,5930700\nPG,2014-08-15,82.23,82.23,81.18,81.78,62.4,7418400\nPG,2014-08-18,81.99,82.85,81.81,82.44,62.9,8450500\nPG,2014-08-19,82.35,82.87,82.12,82.69,63.09,6867700\nPG,2014-08-20,82.46,82.94,82.46,82.81,63.19,4581800\nPG,2014-08-21,82.8,83.47,82.69,83.28,63.54,7099800\nPG,2014-08-22,83.16,83.66,83.14,83.39,63.63,6978500\nPG,2014-08-25,83.74,83.82,83.31,83.54,63.74,5586800\nPG,2014-08-26,83.61,83.83,83.33,83.38,63.62,5188400\nPG,2014-08-27,83.43,83.6,83.16,83.31,63.57,4248300\nPG,2014-08-28,83.02,83.22,82.76,83.03,63.35,4278700\nPG,2014-08-29,83.09,83.13,82.6,83.11,63.41,4901300\nPG,2014-09-02,83.21,83.49,82.71,82.98,63.32,5528900\nPG,2014-09-03,83.26,83.48,82.77,82.9,63.25,5851800\nPG,2014-09-04,82.92,83.75,82.78,83.7,63.86,7444200\nPG,2014-09-05,83.44,83.8,83.07,83.77,63.92,5888900\nPG,2014-09-08,83.57,83.6,83.13,83.32,63.57,4899600\nPG,2014-09-09,83.05,83.29,82.83,82.99,63.32,5202900\nPG,2014-09-10,83.2,83.96,83.15,83.64,63.82,6715300\nPG,2014-09-11,83.61,83.75,83.37,83.49,63.7,6341600\nPG,2014-09-12,83.21,83.38,82.86,83.26,63.53,6358500\nPG,2014-09-15,83.18,84.25,83.14,83.87,63.99,7004700\nPG,2014-09-16,83.58,84.45,83.56,84.08,64.15,7143800\nPG,2014-09-17,84.02,84.5,83.93,84.16,64.22,8273800\nPG,2014-09-18,84.18,84.44,84.07,84.19,64.24,5309200\nPG,2014-09-19,84.52,84.77,84.18,84.47,64.45,11377700\nPG,2014-09-22,84.64,84.95,84.49,84.81,64.71,8397100\nPG,2014-09-23,84.65,84.92,84.44,84.44,64.43,7723500\nPG,2014-09-24,84.33,85.4,84.33,85.24,65.04,11694700\nPG,2014-09-25,85.02,85.13,84.33,84.33,64.35,8212300\nPG,2014-09-26,84.54,84.74,83.86,84.58,64.54,5478000\nPG,2014-09-29,84.11,84.47,83.66,84.44,64.43,6360000\nPG,2014-09-30,84.34,84.36,83.68,83.74,63.89,8074700\nPG,2014-10-01,84.02,84.04,83.03,83.14,63.44,9024700\nPG,2014-10-02,83.1,83.97,82.95,83.05,63.37,8858400\nPG,2014-10-03,83.44,83.95,82.88,83.79,63.93,6701500\nPG,2014-10-06,83.57,83.94,83.19,83.57,63.77,5656500\nPG,2014-10-07,83.38,83.92,83.12,83.16,63.45,7378200\nPG,2014-10-08,83.34,84.28,83.21,84.18,64.23,8107100\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-10-17. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nABBV,2014-10-10,55.99,56.67,54.95,54.97,37.32,12108700\nABBV,2014-10-13,54.88,55.15,53.58,53.62,36.4,16908200\nABBV,2014-10-14,53.59,54.84,53.02,54.13,36.75,14293600\nABBV,2014-10-15,52.33,55.72,52.06,54.63,37.08,122740200\nABBV,2014-10-16,55.8,55.9,52.84,52.9,35.91,61236700\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nBA,2014-10-01,127.37,127.37,124.31,124.67,108.41,5265200\nBA,2014-10-02,124.4,125.55,123.84,124.17,107.97,3204500\nBA,2014-10-03,124.66,126.87,124.66,126.36,109.88,3075900\nBA,2014-10-06,127.09,127.19,125.38,126.26,109.79,2681000\nBA,2014-10-07,125.52,125.52,123.29,123.32,107.23,3554900\nBA,2014-10-08,123.47,125.09,122.15,124.98,108.68,3610300\nBA,2014-10-09,124.72,124.75,122.31,122.76,106.75,4874700\nBA,2014-10-10,122.87,123.36,121.5,121.5,105.65,4214200\nBA,2014-10-13,122.05,123.19,120.26,120.45,104.74,3878600\nBA,2014-10-14,121.84,123.37,120.72,122.29,106.34,3768200\nBA,2014-10-15,121.06,121.12,116.32,120.19,104.51,7819000\nBA,2014-10-16,118.91,121.3,118.39,120.29,104.6,4492500\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nMMM,2014-10-07,138.82,140.18,137.66,137.68,101.15,3144900\nMMM,2014-10-08,138.25,141.48,137.72,141.41,103.89,4135500\nMMM,2014-10-09,141.15,141.5,138.33,138.64,101.85,3768000\nMMM,2014-10-10,139.33,139.6,133.82,133.83,98.32,7366500\nMMM,2014-10-13,134.26,135.35,131.01,132.9,97.64,4583400\nMMM,2014-10-14,133.65,135.94,133.21,134.18,98.58,3644300\nMMM,2014-10-15,132.56,134.64,130.6,134.22,98.61,4794700\nMMM,2014-10-16,133.42,135.97,132.75,135.05,99.22,3497200\nWFC,2014-08-21,51.0,51.4,50.9,51.29,39.23,10102200\nWFC,2014-08-22,51.34,51.59,51.13,51.18,39.15,9210400\nWFC,2014-08-25,51.48,51.75,51.41,51.45,39.35,8665600\nWFC,2014-08-26,51.57,51.69,51.47,51.56,39.44,7025200\nWFC,2014-08-27,51.65,51.7,51.27,51.34,39.27,8315800\nWFC,2014-08-28,51.21,51.28,51.0,51.15,39.12,7718000\nWFC,2014-08-29,51.27,51.47,51.18,51.44,39.35,8860700\nWFC,2014-09-02,51.71,51.71,51.24,51.57,39.45,9990300\nWFC,2014-09-03,51.75,52.03,51.4,51.55,39.43,7735500\nWFC,2014-09-04,51.49,51.92,51.4,51.57,39.45,8306200\nWFC,2014-09-05,51.38,51.65,51.16,51.65,39.51,12102500\nWFC,2014-09-08,51.48,51.73,51.34,51.47,39.37,7746900\nWFC,2014-09-09,51.23,51.36,51.0,51.07,39.06,10745000\nWFC,2014-09-10,51.08,51.62,51.06,51.52,39.41,11381400\nWFC,2014-09-11,51.4,51.73,51.32,51.59,39.46,8981900\nWFC,2014-09-12,51.67,52.03,51.52,51.7,39.55,12523700\nWFC,2014-09-15,51.73,52.16,51.66,51.94,39.73,10414800\nWFC,2014-09-16,51.78,52.48,51.78,52.31,40.01,10524600\nWFC,2014-09-17,52.39,52.85,52.17,52.51,40.17,16919100\nWFC,2014-09-18,52.63,53.38,52.63,53.24,40.72,16388300\nWFC,2014-09-19,53.6,53.8,53.22,53.36,40.82,22553800\nWFC,2014-09-22,53.26,53.5,52.82,52.9,40.46,13445700\nWFC,2014-09-23,52.85,53.04,52.09,52.1,39.85,20596500\nWFC,2014-09-24,52.22,52.29,51.88,52.13,39.87,18245200\nWFC,2014-09-25,52.1,52.17,51.41,51.41,39.32,16684900\nWFC,2014-09-26,51.45,51.92,51.35,51.87,39.68,10753400\nWFC,2014-09-29,51.67,51.92,51.38,51.69,39.54,9995300\nWFC,2014-09-30,51.8,52.18,51.71,51.87,39.68,16669900\nWFC,2014-10-01,51.84,51.96,51.2,51.26,39.21,16527000\nWFC,2014-10-02,51.19,51.51,50.89,51.4,39.32,15434400\nWFC,2014-10-03,51.78,52.2,51.58,52.1,39.85,14018800\nWFC,2014-10-06,52.26,52.46,51.99,52.03,39.8,10872300\nWFC,2014-10-07,51.84,51.84,51.06,51.08,39.07,11889700\nWFC,2014-10-08,51.25,52.19,51.09,52.15,39.89,15267200\nWFC,2014-10-09,52.06,52.21,51.03,51.12,39.1,18735700\nWFC,2014-10-10,51.01,51.74,50.61,50.64,38.73,20211500\nWFC,2014-10-13,50.61,50.98,50.15,50.2,38.4,19298900\nWFC,2014-10-14,49.5,49.86,48.21,48.83,37.35,45851500\nWFC,2014-10-15,48.13,48.52,46.44,47.85,36.6,38470600\nWFC,2014-10-16,47.18,48.68,47.05,48.13,36.81,28973400\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nSNY,2014-09-19,56.7,57.08,56.66,56.69,40.13,875300\nSNY,2014-09-22,57.39,57.42,56.72,57.29,40.55,1428600\nSNY,2014-09-23,56.28,56.52,55.76,55.76,39.47,1398300\nSNY,2014-09-24,56.75,57.15,56.36,56.93,40.3,1746200\nSNY,2014-09-25,56.66,56.69,55.41,55.85,39.53,1107400\nSNY,2014-09-26,56.13,56.4,55.9,56.09,39.7,624300\nSNY,2014-09-29,55.45,55.75,55.35,55.71,39.44,495200\nSNY,2014-09-30,56.29,56.78,56.14,56.43,39.95,699200\nSNY,2014-10-01,56.39,56.39,55.65,55.88,39.56,533700\nSNY,2014-10-02,55.57,55.61,54.45,55.0,38.93,1012300\nSNY,2014-10-03,54.23,54.75,54.0,54.75,38.76,1075500\nSNY,2014-10-06,54.92,55.03,54.45,54.85,38.83,373300\nSNY,2014-10-07,54.08,54.15,53.75,53.75,38.05,808700\nSNY,2014-10-08,53.53,54.48,53.27,54.48,38.57,857200\nSNY,2014-10-09,53.57,53.72,52.99,53.08,37.57,1359700\nSNY,2014-10-10,52.68,52.92,52.35,52.43,37.11,910900\nSNY,2014-10-13,52.82,52.99,52.24,52.3,37.02,830900\nSNY,2014-10-14,52.55,52.85,52.23,52.25,36.99,1277400\nSNY,2014-10-15,51.73,51.87,50.5,51.5,36.46,1848800\nSNY,2014-10-16,50.08,51.11,50.0,50.64,35.85,2917200\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nCMCSA,2014-10-03,26.44,27.02,26.44,26.83,22.11,29002800\nCMCSA,2014-10-06,26.87,26.95,26.62,26.7,22.0,16436600\nCMCSA,2014-10-07,26.59,26.76,26.32,26.61,21.93,24809000\nCMCSA,2014-10-08,26.7,27.61,26.57,27.39,22.57,45371600\nCMCSA,2014-10-09,27.39,27.39,26.64,26.66,21.97,37937000\nCMCSA,2014-10-10,26.71,26.93,26.3,26.31,21.68,55154800\nCMCSA,2014-10-13,26.17,26.51,25.79,25.82,21.28,44243400\nCMCSA,2014-10-14,26.02,26.17,25.68,25.74,21.21,53808600\nCMCSA,2014-10-15,25.38,25.64,24.67,25.42,20.96,82495000\nCMCSA,2014-10-16,25.05,25.13,24.76,24.8,20.44,89564800\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nSRE,2014-10-06,53.4,53.67,53.13,53.49,30.69,2321600\nSRE,2014-10-07,53.42,53.64,53.14,53.18,30.51,1982400\nSRE,2014-10-08,53.08,54.06,52.99,54.02,30.99,2312400\nSRE,2014-10-09,54.06,54.33,52.81,52.85,30.33,2947800\nSRE,2014-10-10,53.08,53.76,52.78,52.85,30.32,2631200\nSRE,2014-10-13,52.81,53.15,51.19,51.33,29.45,4601600\nSRE,2014-10-14,51.49,51.63,49.66,51.0,29.26,8668600\nSRE,2014-10-15,50.71,50.9,49.17,50.12,28.76,5425600\nSRE,2014-10-16,49.63,50.99,49.43,50.8,29.15,4223800\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nUL,2014-09-22,42.55,42.71,42.47,42.71,31.4,1376400\nUL,2014-09-23,42.18,42.31,42.05,42.23,31.05,1209700\nUL,2014-09-24,41.98,42.35,41.95,42.3,31.1,2085200\nUL,2014-09-25,41.9,41.98,41.63,41.71,30.67,1435100\nUL,2014-09-26,41.85,42.06,41.62,42.0,30.88,1019000\nUL,2014-09-29,41.34,41.79,41.3,41.72,30.67,928600\nUL,2014-09-30,41.75,42.12,41.71,41.9,30.81,1157500\nUL,2014-10-01,41.42,41.49,41.12,41.18,30.28,895900\nUL,2014-10-02,41.0,41.02,40.76,40.95,30.11,2083100\nUL,2014-10-03,40.69,40.83,40.6,40.77,29.98,1603800\nUL,2014-10-06,40.92,41.03,40.77,41.02,30.16,1054300\nUL,2014-10-07,40.69,40.79,40.4,40.42,29.72,1090400\nUL,2014-10-08,40.71,41.32,40.68,41.29,30.36,1162300\nUL,2014-10-09,41.21,41.39,40.76,40.77,29.98,1037600\nUL,2014-10-10,40.5,40.64,40.35,40.36,29.67,825300\nUL,2014-10-13,40.52,40.61,40.15,40.15,29.52,1071100\nUL,2014-10-14,40.05,40.41,40.03,40.17,29.53,1205500\nUL,2014-10-15,40.29,40.38,39.38,39.98,29.39,1393200\nUL,2014-10-16,39.14,39.62,39.0,39.39,28.96,2066100\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nBRK-A,2014-10-01,207310.0,207310.0,204400.0,204855.0,204855.0,400\nBRK-A,2014-10-02,205000.0,207500.0,205000.0,206250.0,206250.0,900\nBRK-A,2014-10-03,207450.0,209420.0,207200.0,208750.0,208750.0,600\nBRK-A,2014-10-06,210275.0,210359.0,207997.0,208585.0,208585.0,300\nBRK-A,2014-10-07,208000.0,208000.0,205035.0,205035.0,205035.0,300\nBRK-A,2014-10-08,205000.0,210175.0,205000.0,209950.0,209950.0,600\nBRK-A,2014-10-09,210000.0,210328.0,205750.0,205850.0,205850.0,500\nBRK-A,2014-10-10,206600.0,209190.0,205150.0,205150.0,205150.0,500\nBRK-A,2014-10-13,204920.0,208000.0,204706.0,204913.0,204913.0,600\nBRK-A,2014-10-14,205050.0,208387.0,205000.0,206025.0,206025.0,800\nBRK-A,2014-10-15,204614.0,205146.0,198000.0,203800.0,203800.0,1000\nBRK-A,2014-10-16,199400.0,203345.0,199195.0,202000.0,202000.0,400\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nBAC,2014-09-24,17.12,17.19,16.97,17.18,14.26,86396100\nBAC,2014-09-25,17.16,17.18,16.85,16.85,13.99,104522500\nBAC,2014-09-26,16.91,17.05,16.89,17.03,14.14,66785900\nBAC,2014-09-29,16.91,17.05,16.88,17.01,14.12,68038300\nBAC,2014-09-30,17.08,17.11,16.97,17.05,14.15,82217400\nBAC,2014-10-01,17.07,17.09,16.8,16.82,13.96,91235900\nBAC,2014-10-02,16.86,16.99,16.63,16.88,14.01,118018800\nBAC,2014-10-03,17.11,17.3,17.06,17.29,14.35,110840600\nBAC,2014-10-06,17.37,17.41,17.22,17.29,14.35,66212100\nBAC,2014-10-07,17.18,17.2,16.88,16.88,14.01,91396300\nBAC,2014-10-08,16.88,17.12,16.72,17.12,14.21,101266800\nBAC,2014-10-09,17.04,17.11,16.55,16.59,13.77,121363100\nBAC,2014-10-10,16.52,16.77,16.36,16.48,13.68,129552700\nBAC,2014-10-13,16.48,16.67,16.4,16.4,13.61,92674100\nBAC,2014-10-14,16.51,16.63,16.36,16.52,13.71,97451900\nBAC,2014-10-15,16.23,16.24,15.43,15.76,13.08,216591800\nBAC,2014-10-16,15.61,16.25,15.52,16.08,13.35,148199400\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nPPL,2014-09-19,31.02,31.4,30.95,31.33,20.28,7352695\nPPL,2014-09-22,31.24,31.25,30.88,31.03,20.09,3056259\nPPL,2014-09-23,31.02,31.09,30.84,30.84,19.96,3103500\nPPL,2014-09-24,30.88,30.9,30.37,30.53,19.76,4657934\nPPL,2014-09-25,30.54,30.78,30.5,30.57,19.79,4238029\nPPL,2014-09-26,30.62,30.65,30.19,30.48,19.73,3036075\nPPL,2014-09-29,30.36,30.75,30.3,30.68,19.86,3357097\nPPL,2014-09-30,30.75,31.05,30.49,30.59,19.8,4403049\nPPL,2014-10-01,30.69,31.16,30.65,30.83,19.95,5321129\nPPL,2014-10-02,30.82,31.06,30.75,30.88,19.98,3310608\nPPL,2014-10-03,30.98,31.28,30.67,31.18,20.18,2682736\nPPL,2014-10-06,31.2,31.32,30.98,31.17,20.18,1751557\nPPL,2014-10-07,31.13,31.7,31.07,31.28,20.24,3972085\nPPL,2014-10-08,31.34,31.95,31.3,31.92,20.66,4007945\nPPL,2014-10-09,31.88,32.12,31.39,31.39,20.32,5179193\nPPL,2014-10-10,31.46,31.96,31.37,31.46,20.36,4859029\nPPL,2014-10-13,31.54,31.81,31.33,31.33,20.28,4761971\nPPL,2014-10-14,31.49,31.84,31.08,31.29,20.25,9774426\nPPL,2014-10-15,31.21,31.41,29.92,30.26,19.59,12542946\nPPL,2014-10-16,29.92,30.89,29.89,30.78,19.92,6570646\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nAMZN,2014-09-22,16.42,16.47,16.05,16.23,16.23,62194000\nAMZN,2014-09-23,16.12,16.38,16.06,16.18,16.18,47052000\nAMZN,2014-09-24,16.21,16.47,15.98,16.41,16.41,52844000\nAMZN,2014-09-25,16.4,16.43,16.07,16.1,16.1,58576000\nAMZN,2014-09-26,16.03,16.17,15.88,16.16,16.16,72760000\nAMZN,2014-09-29,16.02,16.19,15.95,16.09,16.09,38492000\nAMZN,2014-09-30,16.07,16.17,15.93,16.12,16.12,52724000\nAMZN,2014-10-01,16.1,16.11,15.78,15.87,15.87,61782000\nAMZN,2014-10-02,15.85,15.93,15.57,15.92,15.92,71078000\nAMZN,2014-10-03,16.02,16.26,15.98,16.14,16.14,60748000\nAMZN,2014-10-06,16.17,16.21,15.98,16.11,16.11,45806000\nAMZN,2014-10-07,15.97,16.1,15.83,15.85,15.85,47308000\nAMZN,2014-10-08,15.83,16.21,15.71,16.14,16.14,69056000\nAMZN,2014-10-09,16.07,16.11,15.73,15.77,15.77,71758000\nAMZN,2014-10-10,15.7,15.89,15.57,15.57,15.57,73638000\nAMZN,2014-10-13,15.49,15.66,15.17,15.32,15.32,87278000\nAMZN,2014-10-14,15.4,15.61,15.29,15.42,15.42,67716000\nAMZN,2014-10-15,15.22,15.39,14.96,15.3,15.3,106878000\nAMZN,2014-10-16,14.69,15.34,14.69,15.14,15.14,94626000\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nNVS,2014-09-29,83.8,84.1,83.63,83.84,60.38,932083\nNVS,2014-09-30,84.27,84.8,84.22,84.35,60.75,2155219\nNVS,2014-10-01,84.68,84.69,83.38,83.53,60.16,2140934\nNVS,2014-10-02,84.19,84.19,83.0,83.37,60.04,2010697\nNVS,2014-10-03,82.4,83.02,82.35,82.77,59.61,1798880\nNVS,2014-10-06,82.79,83.13,82.57,82.97,59.75,1125040\nNVS,2014-10-07,81.06,81.19,80.36,80.4,57.91,2379982\nNVS,2014-10-08,79.7,81.39,79.69,81.33,58.57,1501020\nNVS,2014-10-09,80.95,81.15,79.64,79.78,57.45,1548673\nNVS,2014-10-10,79.23,79.47,78.58,78.58,56.59,1873206\nNVS,2014-10-13,79.39,79.57,78.2,78.27,56.37,2312687\nNVS,2014-10-14,78.29,78.71,77.78,77.84,56.06,1790287\nNVS,2014-10-15,77.41,77.55,75.89,77.26,55.64,2258561\nNVS,2014-10-16,75.51,76.73,75.42,76.18,54.87,3497879\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nHSBC,2014-09-26,53.0,53.14,52.75,53.07,32.36,877400\nHSBC,2014-09-29,51.63,51.74,51.43,51.56,31.44,1621500\nHSBC,2014-09-30,50.85,50.99,50.62,50.88,31.02,2014400\nHSBC,2014-10-01,50.68,50.78,50.14,50.17,30.59,2226100\nHSBC,2014-10-02,50.11,50.15,49.4,49.78,30.35,5464500\nHSBC,2014-10-03,50.46,50.62,50.32,50.41,30.74,3443800\nHSBC,2014-10-06,50.86,50.99,50.58,50.78,30.96,3992500\nHSBC,2014-10-07,50.87,50.94,50.43,50.45,30.76,1259800\nHSBC,2014-10-08,50.92,51.43,50.77,51.43,31.36,3777000\nHSBC,2014-10-09,50.78,50.89,50.15,50.21,30.61,2568700\nHSBC,2014-10-10,50.04,50.16,49.71,49.76,30.34,4375600\nHSBC,2014-10-13,50.78,50.94,50.41,50.44,30.75,1782900\nHSBC,2014-10-14,50.46,50.65,50.23,50.34,30.69,1933300\nHSBC,2014-10-15,50.0,50.07,48.8,49.64,30.27,3897900\nHSBC,2014-10-16,48.87,49.8,48.81,49.56,30.22,2811700\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nPCG,2014-10-06,45.59,45.76,45.08,45.26,41.02,1587000\nPCG,2014-10-07,44.8,44.96,44.17,44.38,40.22,3972900\nPCG,2014-10-08,44.43,45.2,44.34,45.0,40.78,4549500\nPCG,2014-10-09,44.84,45.28,44.51,44.52,40.35,4885200\nPCG,2014-10-10,44.76,45.5,44.76,45.17,40.93,3165700\nPCG,2014-10-13,45.25,46.03,45.19,45.37,41.12,3581800\nPCG,2014-10-14,45.69,46.6,45.33,45.88,41.58,4003900\nPCG,2014-10-15,45.91,46.43,44.81,45.73,41.44,3397100\nPCG,2014-10-16,45.41,45.51,44.44,44.68,40.49,4794000\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nINTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000\nINTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600\nINTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000\nINTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700\nINTC,2014-09-17,34.91,35.2,34.74,34.98,27.02,26278900\nINTC,2014-09-18,35.12,35.17,34.86,35.17,27.17,23809600\nINTC,2014-09-19,35.16,35.22,34.82,34.82,26.9,46851900\nINTC,2014-09-22,34.78,35.03,34.55,34.71,26.81,25447700\nINTC,2014-09-23,34.71,34.71,34.38,34.42,26.59,25690700\nINTC,2014-09-24,34.4,34.85,34.37,34.75,26.84,18829000\nINTC,2014-09-25,34.68,34.79,33.88,34.14,26.37,34639700\nINTC,2014-09-26,34.26,34.36,33.63,34.26,26.46,25882300\nINTC,2014-09-29,34.06,34.99,33.94,34.9,26.96,29003100\nINTC,2014-09-30,34.9,35.0,34.41,34.82,26.9,35274600\nINTC,2014-10-01,34.61,34.78,33.84,33.99,26.26,35086600\nINTC,2014-10-02,33.96,34.0,33.26,33.52,25.89,32910800\nINTC,2014-10-03,33.66,34.18,33.47,34.03,26.29,25834600\nINTC,2014-10-06,34.15,34.48,33.87,34.11,26.35,24321100\nINTC,2014-10-07,34.04,34.05,33.42,33.47,25.85,25972100\nINTC,2014-10-08,33.49,34.37,33.14,34.27,26.47,34960600\nINTC,2014-10-09,34.15,34.43,33.58,33.62,25.97,28185700\nINTC,2014-10-10,32.62,32.86,30.5,31.91,24.65,80917600\nINTC,2014-10-13,31.72,32.37,31.47,31.47,24.31,42110200\nINTC,2014-10-14,31.99,32.67,31.71,32.14,24.83,68671000\nINTC,2014-10-15,30.54,31.65,29.65,31.28,24.16,92305200\nINTC,2014-10-16,30.89,31.51,30.75,30.85,23.83,47787400\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nT,2014-10-03,26.63,27.31,26.5,26.71,13.06,27509542\nT,2014-10-06,26.86,26.99,26.71,26.81,13.11,29290720\nT,2014-10-07,26.84,26.9,26.67,26.68,13.05,28325126\nT,2014-10-08,26.37,26.56,26.15,26.55,13.21,33299527\nT,2014-10-09,26.51,26.6,26.13,26.18,13.02,28608330\nT,2014-10-10,26.25,26.28,25.86,25.87,12.87,38318149\nT,2014-10-13,25.81,25.94,25.54,25.54,12.71,31301743\nT,2014-10-14,25.59,25.73,25.47,25.56,12.72,29970858\nT,2014-10-15,25.44,25.66,25.0,25.58,12.73,64291719\nT,2014-10-16,25.4,25.55,25.11,25.41,12.64,38686088\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nEXC,2014-10-03,24.81,24.9,24.5,24.88,18.01,5158379\nEXC,2014-10-06,24.95,24.99,24.69,24.81,17.97,3766333\nEXC,2014-10-07,24.75,25.26,24.67,24.79,17.95,8409757\nEXC,2014-10-08,24.88,25.58,24.83,25.56,18.5,11210112\nEXC,2014-10-09,25.57,25.66,24.81,24.82,17.97,12518178\nEXC,2014-10-10,24.94,25.24,24.81,24.84,17.99,14674173\nEXC,2014-10-13,24.89,25.07,24.32,24.33,17.62,11908027\nEXC,2014-10-14,24.38,24.89,24.29,24.71,17.89,12689222\nEXC,2014-10-15,24.84,24.97,23.75,24.2,17.52,17027290\nEXC,2014-10-16,23.85,24.57,23.59,24.32,17.61,11852087\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nMA,2014-10-03,74.05,74.63,73.9,74.33,70.08,5338000\nMA,2014-10-06,74.62,74.78,74.39,74.51,70.25,4783400\nMA,2014-10-07,74.1,74.32,72.94,72.94,68.87,5842000\nMA,2014-10-08,72.75,74.07,72.48,74.06,69.93,4116100\nMA,2014-10-09,73.98,73.99,71.81,71.83,67.83,5790800\nMA,2014-10-10,71.8,72.3,70.5,70.5,66.57,5981300\nMA,2014-10-13,70.59,71.21,69.64,69.78,65.89,6039500\nMA,2014-10-14,70.04,71.67,70.0,71.0,67.04,8181000\nMA,2014-10-15,69.96,71.73,69.66,71.3,67.33,11596100\nMA,2014-10-16,70.08,71.49,69.85,70.86,66.91,9418000\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nMRK,2014-09-08,58.42,58.52,58.04,58.25,43.47,8824579\nMRK,2014-09-09,58.05,58.23,57.7,57.79,43.12,7800998\nMRK,2014-09-10,57.89,58.08,57.59,57.98,43.26,9655014\nMRK,2014-09-11,57.45,57.67,57.07,57.35,43.1,8158890\nMRK,2014-09-12,57.14,57.38,56.55,56.82,42.71,7358846\nMRK,2014-09-15,56.92,57.24,56.77,56.79,42.69,8110367\nMRK,2014-09-16,56.78,57.31,56.56,57.24,43.02,9479579\nMRK,2014-09-17,56.8,57.26,56.56,57.14,42.94,10764218\nMRK,2014-09-18,57.38,57.58,57.08,57.55,43.25,8388297\nMRK,2014-09-19,57.97,58.1,57.72,57.72,43.38,15175774\nMRK,2014-09-22,57.6,58.19,57.5,57.81,43.45,9767884\nMRK,2014-09-23,57.4,57.95,56.96,57.52,43.23,8396681\nMRK,2014-09-24,57.55,57.77,57.47,57.6,43.29,12015949\nMRK,2014-09-25,57.52,57.73,56.9,56.91,42.77,9109006\nMRK,2014-09-26,56.98,57.05,55.87,56.67,42.59,11303938\nMRK,2014-09-29,56.33,56.98,56.12,56.69,42.61,9137722\nMRK,2014-09-30,56.68,57.23,56.54,56.56,42.51,9691170\nMRK,2014-10-01,56.38,56.51,55.82,56.02,42.1,9525167\nMRK,2014-10-02,56.09,56.35,55.62,56.15,42.21,8499070\nMRK,2014-10-03,56.46,57.35,56.46,57.16,42.96,9056606\nMRK,2014-10-06,57.41,57.49,56.58,56.85,42.73,7456101\nMRK,2014-10-07,56.6,56.68,55.77,55.78,41.93,9977065\nMRK,2014-10-08,55.97,57.47,55.89,57.42,43.16,12909474\nMRK,2014-10-09,57.25,57.74,56.4,56.5,42.46,9008398\nMRK,2014-10-10,56.59,57.18,55.97,55.97,42.07,11826890\nMRK,2014-10-13,55.87,55.87,53.42,53.57,40.26,15518470\nMRK,2014-10-14,53.98,54.34,53.18,53.75,40.4,11460718\nMRK,2014-10-15,52.83,53.31,51.8,52.22,39.25,19687518\nMRK,2014-10-16,51.54,51.61,50.09,50.98,38.32,22905298\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCAT,2014-09-26,99.44,100.64,99.24,100.38,77.16,2935900\nCAT,2014-09-29,99.35,100.1,98.26,99.83,76.74,3156400\nCAT,2014-09-30,100.03,100.1,98.8,99.03,76.12,3746100\nCAT,2014-10-01,98.64,99.0,97.27,97.61,75.03,4827300\nCAT,2014-10-02,97.65,97.98,96.15,97.41,74.88,4460800\nCAT,2014-10-03,98.04,98.34,97.03,97.39,74.86,3921900\nCAT,2014-10-06,97.81,98.13,96.91,98.0,75.33,3982400\nCAT,2014-10-07,97.09,97.51,94.69,94.7,72.8,6479500\nCAT,2014-10-08,94.58,96.86,93.64,96.65,74.29,6214200\nCAT,2014-10-09,96.21,96.52,93.24,93.5,71.87,6414500\nCAT,2014-10-10,93.24,94.57,91.61,93.13,71.59,6179100\nCAT,2014-10-13,93.29,94.06,91.62,91.68,70.47,5852400\nCAT,2014-10-14,92.51,95.01,92.39,92.8,71.34,6791300\nCAT,2014-10-15,91.43,92.75,90.05,92.59,71.17,9377600\nCAT,2014-10-16,90.27,94.15,90.27,93.24,72.22,7439400\nTSM,2014-08-21,20.72,20.79,20.59,20.62,15.82,10642500\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nTSM,2014-09-08,21.17,21.18,21.01,21.07,16.17,6724200\nTSM,2014-09-09,21.07,21.2,20.98,21.05,16.15,7312400\nTSM,2014-09-10,20.8,21.08,20.75,21.03,16.14,6244800\nTSM,2014-09-11,20.83,20.94,20.74,20.9,16.04,7389100\nTSM,2014-09-12,20.74,20.76,20.28,20.34,15.61,15136400\nTSM,2014-09-15,20.47,20.47,20.23,20.24,15.53,8072900\nTSM,2014-09-16,20.23,20.59,20.14,20.48,15.71,8209000\nTSM,2014-09-17,20.56,20.73,20.54,20.62,15.82,6456800\nTSM,2014-09-18,20.7,20.96,20.65,20.92,16.05,8889700\nTSM,2014-09-19,20.88,20.95,20.5,20.52,15.74,8952700\nTSM,2014-09-22,20.43,20.45,20.2,20.36,15.62,12063100\nTSM,2014-09-23,20.29,20.48,20.28,20.34,15.61,9091000\nTSM,2014-09-24,20.5,20.64,20.45,20.59,15.8,9684500\nTSM,2014-09-25,20.33,20.37,20.06,20.11,15.43,12835200\nTSM,2014-09-26,20.08,20.2,20.07,20.14,15.45,11396400\nTSM,2014-09-29,19.93,20.03,19.75,19.95,15.31,12150400\nTSM,2014-09-30,19.9,20.19,19.81,20.18,15.48,15357400\nTSM,2014-10-01,20.18,20.23,19.99,20.1,15.42,16100700\nTSM,2014-10-02,20.1,20.41,19.93,20.29,15.57,22937000\nTSM,2014-10-03,20.61,20.9,20.53,20.83,15.98,19548800\nTSM,2014-10-06,20.9,20.91,20.7,20.82,15.97,19804800\nTSM,2014-10-07,20.69,20.74,20.36,20.38,15.64,9473500\nTSM,2014-10-08,20.17,20.66,20.12,20.6,15.81,12264600\nTSM,2014-10-09,20.77,20.78,20.41,20.47,15.71,10846800\nTSM,2014-10-10,20.18,20.22,19.39,19.44,14.92,28668600\nTSM,2014-10-13,19.81,20.11,19.62,19.67,15.09,14696600\nTSM,2014-10-14,19.89,20.38,19.85,20.14,15.45,21296600\nTSM,2014-10-15,19.72,20.25,19.45,20.07,15.4,20760400\nTSM,2014-10-16,20.23,21.09,20.19,20.72,15.9,30662100\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nSPLP,2014-09-23,16.65,16.72,16.56,16.62,16.46,5900\nSPLP,2014-09-24,16.55,16.8,16.55,16.75,16.59,3800\nSPLP,2014-09-25,16.73,16.73,16.64,16.64,16.48,8500\nSPLP,2014-09-26,16.78,16.86,16.65,16.65,16.49,2300\nSPLP,2014-09-29,16.76,16.92,16.67,16.76,16.6,6500\nSPLP,2014-09-30,16.43,16.7,16.43,16.61,16.45,3500\nSPLP,2014-10-01,16.67,16.71,16.66,16.71,16.55,1300\nSPLP,2014-10-02,16.59,16.62,16.25,16.62,16.46,8500\nSPLP,2014-10-03,16.5,16.68,16.42,16.68,16.52,9100\nSPLP,2014-10-06,16.74,16.9,16.67,16.8,16.64,3800\nSPLP,2014-10-07,16.97,16.98,16.55,16.74,16.58,9700\nSPLP,2014-10-08,16.55,16.9,16.52,16.75,16.59,24800\nSPLP,2014-10-09,16.75,16.79,16.57,16.65,16.49,2100\nSPLP,2014-10-10,16.27,16.33,16.01,16.23,16.07,13200\nSPLP,2014-10-13,16.02,16.25,16.0,16.12,15.96,9200\nSPLP,2014-10-14,16.14,16.14,15.91,16.03,15.88,7900\nSPLP,2014-10-15,16.0,16.28,16.0,16.28,16.12,1600\nSPLP,2014-10-16,16.31,16.5,15.5,15.65,15.5,15600\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nAMGN,2014-09-11,138.53,139.93,137.35,138.96,107.24,3620000\nAMGN,2014-09-12,138.51,138.99,136.82,137.89,106.41,2329700\nAMGN,2014-09-15,137.57,138.06,136.89,137.97,106.47,2174500\nAMGN,2014-09-16,137.32,139.55,136.95,139.33,107.52,2398900\nAMGN,2014-09-17,140.0,141.57,138.62,140.71,108.59,3940900\nAMGN,2014-09-18,140.9,142.16,139.95,142.02,109.6,2160400\nAMGN,2014-09-19,142.99,144.46,142.29,144.01,111.13,6703300\nAMGN,2014-09-22,143.29,144.02,141.09,142.18,109.72,3082800\nAMGN,2014-09-23,141.84,142.4,140.57,140.68,108.56,2320900\nAMGN,2014-09-24,140.75,142.48,140.02,142.24,109.77,3227600\nAMGN,2014-09-25,142.08,143.03,139.4,139.85,107.92,2676400\nAMGN,2014-09-26,140.01,141.19,138.93,141.06,108.86,2296200\nAMGN,2014-09-29,139.96,141.5,139.33,140.07,108.09,2218700\nAMGN,2014-09-30,140.31,141.58,139.02,140.46,108.39,2646800\nAMGN,2014-10-01,140.39,140.78,138.18,138.82,107.13,3752200\nAMGN,2014-10-02,138.98,139.77,136.32,137.2,105.88,3060900\nAMGN,2014-10-03,138.07,139.71,137.9,139.15,107.38,3429000\nAMGN,2014-10-06,138.07,140.55,136.98,137.61,106.19,3190200\nAMGN,2014-10-07,137.14,137.54,135.98,136.03,104.97,2679500\nAMGN,2014-10-08,135.61,140.38,135.42,140.07,108.09,3621000\nAMGN,2014-10-09,139.57,140.19,137.02,137.58,106.17,2750500\nAMGN,2014-10-10,136.78,140.74,136.78,137.39,106.02,5750400\nAMGN,2014-10-13,137.05,137.81,133.52,133.56,103.07,6866700\nAMGN,2014-10-14,135.38,135.43,131.93,132.2,102.02,3736400\nAMGN,2014-10-15,131.02,131.37,128.6,130.9,101.02,4700100\nAMGN,2014-10-16,128.15,130.88,127.67,130.45,100.67,7906000\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nKO,2014-09-19,41.98,42.35,41.75,42.05,31.31,47559700\nKO,2014-09-22,41.85,42.25,41.73,42.22,31.44,11518100\nKO,2014-09-23,42.0,42.16,41.88,41.89,31.2,10251300\nKO,2014-09-24,41.85,42.34,41.85,42.27,31.48,13540900\nKO,2014-09-25,42.06,42.17,41.77,41.78,31.11,11076300\nKO,2014-09-26,42.0,42.25,41.71,42.2,31.43,9939600\nKO,2014-09-29,41.9,42.26,41.88,42.25,31.46,12441100\nKO,2014-09-30,42.1,42.81,42.08,42.66,31.77,22613700\nKO,2014-10-01,42.55,42.85,42.37,42.74,31.83,30409700\nKO,2014-10-02,42.6,42.78,42.42,42.66,31.77,16643200\nKO,2014-10-03,42.86,43.07,42.66,43.0,32.02,14046300\nKO,2014-10-06,43.03,43.68,42.97,43.6,32.47,20328100\nKO,2014-10-07,43.48,44.14,43.48,43.92,32.71,24936600\nKO,2014-10-08,43.58,44.56,43.51,44.55,33.18,26115600\nKO,2014-10-09,44.44,44.75,43.87,43.87,32.67,25029300\nKO,2014-10-10,43.88,44.87,43.85,44.47,33.12,25920800\nKO,2014-10-13,44.28,44.63,44.03,44.07,32.82,20175200\nKO,2014-10-14,44.04,44.12,43.47,43.64,32.5,21027400\nKO,2014-10-15,42.7,43.53,42.7,43.23,32.19,22988600\nKO,2014-10-16,42.65,42.94,42.38,42.56,31.69,22519200\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBHP,2014-10-07,51.65,51.85,50.78,50.95,33.74,5643114\nBHP,2014-10-08,51.11,52.17,50.59,52.06,34.48,4244554\nBHP,2014-10-09,52.23,52.37,50.99,51.1,33.84,4364614\nBHP,2014-10-10,49.96,50.45,49.59,49.71,32.92,3646725\nBHP,2014-10-13,51.15,51.9,50.83,50.92,33.72,4693515\nBHP,2014-10-14,51.87,52.61,51.8,52.06,34.48,3924285\nBHP,2014-10-15,51.77,52.52,51.28,52.34,34.66,5775392\nBHP,2014-10-16,51.2,53.01,50.94,52.38,34.69,3881799\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nHD,2014-09-30,93.03,93.21,91.4,91.74,74.06,6773000\nHD,2014-10-01,92.14,92.34,90.92,91.02,73.48,5970700\nHD,2014-10-02,91.31,92.46,91.07,92.24,74.47,5991200\nHD,2014-10-03,92.52,93.68,92.34,93.54,75.52,6200100\nHD,2014-10-06,93.72,94.25,93.06,93.26,75.29,4951700\nHD,2014-10-07,93.04,93.56,92.44,92.47,74.65,5030300\nHD,2014-10-08,92.57,94.16,92.24,94.09,75.96,6618900\nHD,2014-10-09,93.91,94.79,93.02,93.07,75.14,6674700\nHD,2014-10-10,93.23,93.86,92.54,92.55,74.72,6349800\nHD,2014-10-13,92.88,92.94,90.43,90.6,73.14,7372200\nHD,2014-10-14,90.37,90.53,88.52,90.1,72.74,9711300\nHD,2014-10-15,88.09,89.17,86.62,87.85,70.92,12987500\nHD,2014-10-16,86.35,89.72,86.35,88.88,71.75,7147600\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nBCH,2014-09-29,23.87,24.05,23.72,23.93,16.06,94767\nBCH,2014-09-30,23.93,24.41,23.9,24.12,16.19,180640\nBCH,2014-10-01,24.09,24.18,23.97,24.08,16.17,180334\nBCH,2014-10-02,24.15,24.15,23.78,24.0,16.11,203335\nBCH,2014-10-03,24.08,24.18,24.03,24.16,16.22,117462\nBCH,2014-10-06,24.32,24.54,24.02,24.08,16.16,218057\nBCH,2014-10-07,24.05,24.19,24.02,24.13,16.2,188308\nBCH,2014-10-08,24.21,24.41,24.07,24.38,16.36,125130\nBCH,2014-10-09,24.3,24.35,23.89,23.97,16.09,75139\nBCH,2014-10-10,23.88,23.96,23.65,23.78,15.96,118076\nBCH,2014-10-13,23.93,24.11,23.87,23.92,16.06,148131\nBCH,2014-10-14,23.99,24.07,23.75,23.77,15.95,68085\nBCH,2014-10-15,23.63,23.77,23.55,23.69,15.9,140157\nBCH,2014-10-16,23.39,23.44,23.12,23.2,15.57,104888\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nMO,2014-09-19,44.95,45.1,44.82,44.99,25.51,8048800\nMO,2014-09-22,45.03,45.45,44.97,45.35,25.71,7470000\nMO,2014-09-23,45.27,45.44,44.82,44.82,25.41,6335500\nMO,2014-09-24,44.79,45.73,44.79,45.7,25.91,7610600\nMO,2014-09-25,45.54,45.6,45.07,45.11,25.57,5678100\nMO,2014-09-26,45.42,45.97,45.36,45.81,25.97,7870300\nMO,2014-09-29,45.63,46.09,45.47,46.04,26.1,7477200\nMO,2014-09-30,46.12,46.2,45.87,45.94,26.04,6343900\nMO,2014-10-01,45.98,46.13,45.68,45.77,25.95,7517300\nMO,2014-10-02,45.76,45.82,45.19,45.47,25.78,8062900\nMO,2014-10-03,45.68,46.24,45.57,46.19,26.19,7187900\nMO,2014-10-06,46.39,46.6,46.06,46.51,26.37,6741400\nMO,2014-10-07,46.44,46.54,46.01,46.05,26.11,6144600\nMO,2014-10-08,46.08,46.81,45.91,46.8,26.53,6551200\nMO,2014-10-09,46.69,47.1,46.2,46.37,26.29,7887200\nMO,2014-10-10,46.7,47.41,46.67,46.72,26.49,9347400\nMO,2014-10-13,46.56,46.93,46.05,46.05,26.11,8658100\nMO,2014-10-14,46.1,46.47,45.8,46.18,26.18,7133300\nMO,2014-10-15,45.64,46.01,44.59,45.53,25.81,14208400\nMO,2014-10-16,44.86,45.46,44.64,45.17,25.61,10720000\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nC,2014-09-22,53.44,53.74,52.96,53.04,42.1,16654900\nC,2014-09-23,52.75,53.25,52.75,52.84,41.94,14586000\nC,2014-09-24,52.9,53.32,52.49,53.26,42.28,15606000\nC,2014-09-25,53.23,53.27,51.96,51.96,41.25,19262500\nC,2014-09-26,51.99,52.59,51.96,52.49,41.67,10474200\nC,2014-09-29,51.75,52.27,51.32,52.05,41.32,13006900\nC,2014-09-30,52.08,52.49,51.63,51.82,41.14,21787700\nC,2014-10-01,51.68,51.85,50.89,51.1,40.56,20757500\nC,2014-10-02,50.94,51.52,50.66,51.25,40.68,18393400\nC,2014-10-03,51.71,52.43,51.64,52.32,41.53,17716300\nC,2014-10-06,52.57,52.67,52.13,52.28,41.5,12675100\nC,2014-10-07,51.99,52.07,51.27,51.27,40.7,16837100\nC,2014-10-08,51.21,52.6,51.18,52.54,41.71,23356300\nC,2014-10-09,52.48,52.48,51.01,51.14,40.6,22423700\nC,2014-10-10,50.93,51.29,50.11,50.11,39.78,27764500\nC,2014-10-13,50.14,50.87,49.86,49.9,39.61,26025900\nC,2014-10-14,51.15,51.63,50.44,51.47,40.86,41368500\nC,2014-10-15,50.9,50.93,48.11,49.68,39.44,55398300\nC,2014-10-16,48.98,50.21,48.74,49.75,39.49,28295100\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nDIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200\nDIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700\nDIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600\nDIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500\nDIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200\nDIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000\nDIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600\nDIS,2014-09-17,90.58,90.77,89.97,90.33,82.86,4058100\nDIS,2014-09-18,90.31,90.5,89.91,90.34,82.87,4343600\nDIS,2014-09-19,90.8,91.15,90.39,90.49,83.01,13382900\nDIS,2014-09-22,90.49,90.61,89.19,89.29,81.91,5003000\nDIS,2014-09-23,89.12,89.24,88.23,88.31,81.01,6155800\nDIS,2014-09-24,88.36,89.64,88.24,89.45,82.05,5607000\nDIS,2014-09-25,89.26,89.6,88.06,88.07,80.79,7077400\nDIS,2014-09-26,88.15,88.89,87.91,88.74,81.4,5786400\nDIS,2014-09-29,88.12,89.05,87.36,88.83,81.49,5188600\nDIS,2014-09-30,88.84,89.54,88.54,89.03,81.67,4824500\nDIS,2014-10-01,89.08,89.24,87.2,87.49,80.26,7512500\nDIS,2014-10-02,87.5,87.66,84.65,86.79,79.61,11051100\nDIS,2014-10-03,88.1,88.9,87.55,88.45,81.14,7549000\nDIS,2014-10-06,88.79,89.18,88.07,88.56,81.24,4047800\nDIS,2014-10-07,88.0,88.26,87.04,87.11,79.91,6217600\nDIS,2014-10-08,87.06,88.15,86.33,88.11,80.83,7008000\nDIS,2014-10-09,88.03,88.16,85.57,85.71,78.62,8726200\nDIS,2014-10-10,85.92,87.0,85.4,86.27,79.14,12675300\nDIS,2014-10-13,85.92,86.39,83.76,83.91,76.97,9039800\nDIS,2014-10-14,84.75,85.52,83.9,84.14,77.18,8607100\nDIS,2014-10-15,82.39,83.76,78.54,82.08,75.29,21844400\nDIS,2014-10-16,79.93,82.47,79.55,81.74,74.98,13216500\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-10-10? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nPCG,2014-10-06,45.59,45.76,45.08,45.26,41.02,1587000\nPCG,2014-10-07,44.8,44.96,44.17,44.38,40.22,3972900\nPCG,2014-10-08,44.43,45.2,44.34,45.0,40.78,4549500\nPCG,2014-10-09,44.84,45.28,44.51,44.52,40.35,4885200\nBP,2014-08-14,47.45,47.5,47.18,47.41,27.37,3175200\nBP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700\nBP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100\nBP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nBP,2014-09-29,44.25,44.72,44.14,44.54,25.72,4460900\nBP,2014-09-30,44.04,44.22,43.8,43.95,25.38,6834500\nBP,2014-10-01,43.84,44.14,43.57,43.68,25.22,4323600\nBP,2014-10-02,43.41,43.44,42.59,43.16,24.92,7933400\nBP,2014-10-03,42.96,43.04,42.65,42.7,24.65,6923500\nBP,2014-10-06,42.76,43.21,42.73,43.05,24.86,4916900\nBP,2014-10-07,42.94,43.05,42.54,42.56,24.57,4439500\nBP,2014-10-08,42.81,43.23,42.39,43.15,24.91,8960000\nBP,2014-10-09,42.64,42.73,41.95,41.99,24.24,6970900\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\nAEP,2014-09-22,53.13,53.27,52.75,52.97,38.25,1213400\nAEP,2014-09-23,52.9,52.98,52.54,52.56,37.96,2022700\nAEP,2014-09-24,52.67,52.72,52.22,52.47,37.89,2151000\nAEP,2014-09-25,52.49,52.66,52.08,52.09,37.62,1900100\nAEP,2014-09-26,52.1,52.5,51.58,52.25,37.73,1386600\nAEP,2014-09-29,52.04,52.32,51.72,52.18,37.68,2202100\nAEP,2014-09-30,52.3,52.76,51.96,52.21,37.71,2064900\nAEP,2014-10-01,52.34,52.93,52.22,52.38,37.83,2214100\nAEP,2014-10-02,52.37,52.78,52.18,52.28,37.76,2363100\nAEP,2014-10-03,52.38,53.01,51.97,52.87,38.18,2055500\nAEP,2014-10-06,53.05,53.26,52.61,52.8,38.13,1448700\nAEP,2014-10-07,52.69,53.51,52.61,52.96,38.25,2845700\nAEP,2014-10-08,52.89,54.14,52.89,54.12,39.08,2316700\nAEP,2014-10-09,54.12,54.43,53.47,53.56,38.68,3675200\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nLMT,2014-09-23,178.53,178.98,175.92,176.34,137.32,1451100\nLMT,2014-09-24,176.28,178.5,176.28,178.39,138.92,959400\nLMT,2014-09-25,178.1,178.74,176.26,177.44,138.18,1739100\nLMT,2014-09-26,177.54,182.27,177.54,181.58,141.4,1877700\nLMT,2014-09-29,181.8,182.79,180.11,181.36,141.23,1579900\nLMT,2014-09-30,182.6,184.09,182.13,182.78,142.34,1981200\nLMT,2014-10-01,181.15,181.15,177.08,177.89,138.53,1901400\nLMT,2014-10-02,177.66,178.3,175.79,176.35,137.33,1468900\nLMT,2014-10-03,177.67,179.34,176.92,178.34,138.88,2463700\nLMT,2014-10-06,179.62,179.7,176.67,176.92,137.77,1486300\nLMT,2014-10-07,176.4,176.56,173.0,173.02,134.74,1182700\nLMT,2014-10-08,173.27,176.55,171.83,176.35,137.33,1677600\nLMT,2014-10-09,176.32,176.56,173.55,174.55,135.93,1581500\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nCMCSA,2014-10-03,26.44,27.02,26.44,26.83,22.11,29002800\nCMCSA,2014-10-06,26.87,26.95,26.62,26.7,22.0,16436600\nCMCSA,2014-10-07,26.59,26.76,26.32,26.61,21.93,24809000\nCMCSA,2014-10-08,26.7,27.61,26.57,27.39,22.57,45371600\nCMCSA,2014-10-09,27.39,27.39,26.64,26.66,21.97,37937000\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nJPM,2014-10-01,60.24,60.4,59.73,59.77,45.83,18995800\nJPM,2014-10-02,59.15,59.49,58.61,58.84,45.42,24559100\nJPM,2014-10-03,59.25,60.39,59.05,60.3,46.55,18321100\nJPM,2014-10-06,60.78,60.8,60.0,60.18,46.46,11578000\nJPM,2014-10-07,59.92,59.92,59.19,59.27,45.75,14542000\nJPM,2014-10-08,59.36,60.43,59.18,60.4,46.63,15834100\nJPM,2014-10-09,60.33,60.33,58.89,59.08,45.61,19189500\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nMRK,2014-08-18,56.11,56.17,55.68,55.74,41.59,9897207\nMRK,2014-08-19,56.15,56.25,55.67,56.21,41.94,7791880\nMRK,2014-08-20,55.99,56.84,55.85,56.76,42.35,7376243\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nMRK,2014-09-08,58.42,58.52,58.04,58.25,43.47,8824579\nMRK,2014-09-09,58.05,58.23,57.7,57.79,43.12,7800998\nMRK,2014-09-10,57.89,58.08,57.59,57.98,43.26,9655014\nMRK,2014-09-11,57.45,57.67,57.07,57.35,43.1,8158890\nMRK,2014-09-12,57.14,57.38,56.55,56.82,42.71,7358846\nMRK,2014-09-15,56.92,57.24,56.77,56.79,42.69,8110367\nMRK,2014-09-16,56.78,57.31,56.56,57.24,43.02,9479579\nMRK,2014-09-17,56.8,57.26,56.56,57.14,42.94,10764218\nMRK,2014-09-18,57.38,57.58,57.08,57.55,43.25,8388297\nMRK,2014-09-19,57.97,58.1,57.72,57.72,43.38,15175774\nMRK,2014-09-22,57.6,58.19,57.5,57.81,43.45,9767884\nMRK,2014-09-23,57.4,57.95,56.96,57.52,43.23,8396681\nMRK,2014-09-24,57.55,57.77,57.47,57.6,43.29,12015949\nMRK,2014-09-25,57.52,57.73,56.9,56.91,42.77,9109006\nMRK,2014-09-26,56.98,57.05,55.87,56.67,42.59,11303938\nMRK,2014-09-29,56.33,56.98,56.12,56.69,42.61,9137722\nMRK,2014-09-30,56.68,57.23,56.54,56.56,42.51,9691170\nMRK,2014-10-01,56.38,56.51,55.82,56.02,42.1,9525167\nMRK,2014-10-02,56.09,56.35,55.62,56.15,42.21,8499070\nMRK,2014-10-03,56.46,57.35,56.46,57.16,42.96,9056606\nMRK,2014-10-06,57.41,57.49,56.58,56.85,42.73,7456101\nMRK,2014-10-07,56.6,56.68,55.77,55.78,41.93,9977065\nMRK,2014-10-08,55.97,57.47,55.89,57.42,43.16,12909474\nMRK,2014-10-09,57.25,57.74,56.4,56.5,42.46,9008398\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nNVS,2014-09-29,83.8,84.1,83.63,83.84,60.38,932083\nNVS,2014-09-30,84.27,84.8,84.22,84.35,60.75,2155219\nNVS,2014-10-01,84.68,84.69,83.38,83.53,60.16,2140934\nNVS,2014-10-02,84.19,84.19,83.0,83.37,60.04,2010697\nNVS,2014-10-03,82.4,83.02,82.35,82.77,59.61,1798880\nNVS,2014-10-06,82.79,83.13,82.57,82.97,59.75,1125040\nNVS,2014-10-07,81.06,81.19,80.36,80.4,57.91,2379982\nNVS,2014-10-08,79.7,81.39,79.69,81.33,58.57,1501020\nNVS,2014-10-09,80.95,81.15,79.64,79.78,57.45,1548673\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nGE,2014-09-23,156.07,156.97,156.01,156.25,133.84,3611170\nGE,2014-09-24,156.19,156.19,154.27,155.71,133.38,5671962\nGE,2014-09-25,155.41,155.41,153.31,153.43,131.42,5110289\nGE,2014-09-26,153.61,154.33,152.71,153.91,131.84,4818029\nGE,2014-09-29,152.28,153.25,151.92,152.65,130.76,5120398\nGE,2014-09-30,152.28,154.33,152.1,153.85,131.78,6794557\nGE,2014-10-01,152.71,152.95,150.6,151.08,129.42,7007782\nGE,2014-10-02,151.26,151.62,150.18,150.84,129.21,4745955\nGE,2014-10-03,151.86,152.71,151.02,152.53,130.65,3606723\nGE,2014-10-06,153.73,153.91,150.54,151.44,129.73,5077933\nGE,2014-10-07,150.72,151.26,148.92,148.98,127.62,5326495\nGE,2014-10-08,149.82,151.62,148.08,151.62,129.88,6147971\nGE,2014-10-09,151.5,151.98,148.5,148.8,127.46,5664135\nAMGN,2014-08-14,125.2,132.52,124.81,131.86,101.76,6408400\nAMGN,2014-08-15,133.31,133.31,130.0,132.8,102.48,4347800\nAMGN,2014-08-18,133.35,133.98,132.37,133.22,102.81,3156700\nAMGN,2014-08-19,133.36,133.69,131.8,133.02,102.65,1878900\nAMGN,2014-08-20,131.97,133.27,131.85,132.68,102.39,1748900\nAMGN,2014-08-21,132.96,133.01,132.04,132.53,102.27,1774300\nAMGN,2014-08-22,132.99,133.46,132.42,132.82,102.5,2017800\nAMGN,2014-08-25,133.38,134.93,133.38,134.79,104.02,2997500\nAMGN,2014-08-26,134.91,137.67,134.9,137.27,105.93,3891200\nAMGN,2014-08-27,137.94,138.57,136.69,137.83,106.36,2693200\nAMGN,2014-08-28,137.65,139.38,137.29,138.69,107.03,3899700\nAMGN,2014-08-29,139.45,139.73,138.31,139.38,107.56,2362500\nAMGN,2014-09-02,139.62,139.93,137.2,137.96,106.46,3287800\nAMGN,2014-09-03,138.53,138.85,137.34,138.58,106.94,2729300\nAMGN,2014-09-04,138.74,139.5,137.53,138.01,106.5,2975400\nAMGN,2014-09-05,138.22,138.33,135.63,137.88,106.4,3357100\nAMGN,2014-09-08,138.0,139.36,137.66,139.27,107.48,2512900\nAMGN,2014-09-09,138.66,138.98,137.07,137.39,106.02,3122500\nAMGN,2014-09-10,137.39,139.72,137.27,139.19,107.41,2330500\nAMGN,2014-09-11,138.53,139.93,137.35,138.96,107.24,3620000\nAMGN,2014-09-12,138.51,138.99,136.82,137.89,106.41,2329700\nAMGN,2014-09-15,137.57,138.06,136.89,137.97,106.47,2174500\nAMGN,2014-09-16,137.32,139.55,136.95,139.33,107.52,2398900\nAMGN,2014-09-17,140.0,141.57,138.62,140.71,108.59,3940900\nAMGN,2014-09-18,140.9,142.16,139.95,142.02,109.6,2160400\nAMGN,2014-09-19,142.99,144.46,142.29,144.01,111.13,6703300\nAMGN,2014-09-22,143.29,144.02,141.09,142.18,109.72,3082800\nAMGN,2014-09-23,141.84,142.4,140.57,140.68,108.56,2320900\nAMGN,2014-09-24,140.75,142.48,140.02,142.24,109.77,3227600\nAMGN,2014-09-25,142.08,143.03,139.4,139.85,107.92,2676400\nAMGN,2014-09-26,140.01,141.19,138.93,141.06,108.86,2296200\nAMGN,2014-09-29,139.96,141.5,139.33,140.07,108.09,2218700\nAMGN,2014-09-30,140.31,141.58,139.02,140.46,108.39,2646800\nAMGN,2014-10-01,140.39,140.78,138.18,138.82,107.13,3752200\nAMGN,2014-10-02,138.98,139.77,136.32,137.2,105.88,3060900\nAMGN,2014-10-03,138.07,139.71,137.9,139.15,107.38,3429000\nAMGN,2014-10-06,138.07,140.55,136.98,137.61,106.19,3190200\nAMGN,2014-10-07,137.14,137.54,135.98,136.03,104.97,2679500\nAMGN,2014-10-08,135.61,140.38,135.42,140.07,108.09,3621000\nAMGN,2014-10-09,139.57,140.19,137.02,137.58,106.17,2750500\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nORCL,2014-09-19,40.58,40.66,39.28,39.8,34.26,86679100\nORCL,2014-09-22,39.68,39.74,39.24,39.58,34.07,24572600\nORCL,2014-09-23,39.5,39.59,38.8,38.83,33.42,34353300\nORCL,2014-09-24,38.77,39.56,38.57,39.42,33.93,18937000\nORCL,2014-09-25,39.35,39.35,38.65,38.76,33.36,13287800\nORCL,2014-09-26,38.77,39.01,38.52,38.95,33.52,16006400\nORCL,2014-09-29,38.57,38.63,38.27,38.44,33.09,16586000\nORCL,2014-09-30,38.46,38.57,38.14,38.28,32.95,21143300\nORCL,2014-10-01,38.32,38.41,37.95,38.09,32.78,17452400\nORCL,2014-10-02,38.15,38.55,37.92,38.27,32.94,14808100\nORCL,2014-10-03,38.5,39.12,38.4,38.89,33.47,15289500\nORCL,2014-10-06,38.97,39.24,38.95,39.08,33.74,14168000\nORCL,2014-10-07,38.94,39.08,38.43,38.46,33.2,14309200\nORCL,2014-10-08,38.82,39.05,38.04,39.02,33.69,16005500\nORCL,2014-10-09,38.99,39.21,38.51,38.74,33.45,15004900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nHSBC,2014-09-26,53.0,53.14,52.75,53.07,32.36,877400\nHSBC,2014-09-29,51.63,51.74,51.43,51.56,31.44,1621500\nHSBC,2014-09-30,50.85,50.99,50.62,50.88,31.02,2014400\nHSBC,2014-10-01,50.68,50.78,50.14,50.17,30.59,2226100\nHSBC,2014-10-02,50.11,50.15,49.4,49.78,30.35,5464500\nHSBC,2014-10-03,50.46,50.62,50.32,50.41,30.74,3443800\nHSBC,2014-10-06,50.86,50.99,50.58,50.78,30.96,3992500\nHSBC,2014-10-07,50.87,50.94,50.43,50.45,30.76,1259800\nHSBC,2014-10-08,50.92,51.43,50.77,51.43,31.36,3777000\nHSBC,2014-10-09,50.78,50.89,50.15,50.21,30.61,2568700\nC,2014-08-14,48.83,49.15,48.74,49.13,39.0,9693100\nC,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300\nC,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700\nC,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nC,2014-09-22,53.44,53.74,52.96,53.04,42.1,16654900\nC,2014-09-23,52.75,53.25,52.75,52.84,41.94,14586000\nC,2014-09-24,52.9,53.32,52.49,53.26,42.28,15606000\nC,2014-09-25,53.23,53.27,51.96,51.96,41.25,19262500\nC,2014-09-26,51.99,52.59,51.96,52.49,41.67,10474200\nC,2014-09-29,51.75,52.27,51.32,52.05,41.32,13006900\nC,2014-09-30,52.08,52.49,51.63,51.82,41.14,21787700\nC,2014-10-01,51.68,51.85,50.89,51.1,40.56,20757500\nC,2014-10-02,50.94,51.52,50.66,51.25,40.68,18393400\nC,2014-10-03,51.71,52.43,51.64,52.32,41.53,17716300\nC,2014-10-06,52.57,52.67,52.13,52.28,41.5,12675100\nC,2014-10-07,51.99,52.07,51.27,51.27,40.7,16837100\nC,2014-10-08,51.21,52.6,51.18,52.54,41.71,23356300\nC,2014-10-09,52.48,52.48,51.01,51.14,40.6,22423700\nPM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900\nPM,2014-08-15,85.1,85.17,83.82,84.5,51.97,4226900\nPM,2014-08-18,84.71,85.1,84.63,84.99,52.27,3080800\nPM,2014-08-19,85.1,85.47,84.63,85.38,52.51,2272800\nPM,2014-08-20,85.21,85.37,84.6,85.09,52.33,2441400\nPM,2014-08-21,85.23,85.69,85.12,85.15,52.37,2183800\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nPM,2014-09-29,82.61,82.95,82.55,82.66,51.43,4656000\nPM,2014-09-30,82.89,83.52,82.28,83.4,51.89,9732000\nPM,2014-10-01,83.25,83.88,83.21,83.47,51.94,5786400\nPM,2014-10-02,83.6,84.26,83.18,84.21,52.4,5509800\nPM,2014-10-03,84.35,84.85,84.24,84.51,52.58,4301800\nPM,2014-10-06,84.84,84.85,84.07,84.57,52.62,2674400\nPM,2014-10-07,84.42,84.79,83.94,83.98,52.25,4504400\nPM,2014-10-08,83.94,85.13,83.68,85.06,52.93,5334600\nPM,2014-10-09,85.18,85.99,83.86,83.92,52.22,6376400\nPG,2014-08-14,81.59,82.04,81.44,81.95,62.53,5930700\nPG,2014-08-15,82.23,82.23,81.18,81.78,62.4,7418400\nPG,2014-08-18,81.99,82.85,81.81,82.44,62.9,8450500\nPG,2014-08-19,82.35,82.87,82.12,82.69,63.09,6867700\nPG,2014-08-20,82.46,82.94,82.46,82.81,63.19,4581800\nPG,2014-08-21,82.8,83.47,82.69,83.28,63.54,7099800\nPG,2014-08-22,83.16,83.66,83.14,83.39,63.63,6978500\nPG,2014-08-25,83.74,83.82,83.31,83.54,63.74,5586800\nPG,2014-08-26,83.61,83.83,83.33,83.38,63.62,5188400\nPG,2014-08-27,83.43,83.6,83.16,83.31,63.57,4248300\nPG,2014-08-28,83.02,83.22,82.76,83.03,63.35,4278700\nPG,2014-08-29,83.09,83.13,82.6,83.11,63.41,4901300\nPG,2014-09-02,83.21,83.49,82.71,82.98,63.32,5528900\nPG,2014-09-03,83.26,83.48,82.77,82.9,63.25,5851800\nPG,2014-09-04,82.92,83.75,82.78,83.7,63.86,7444200\nPG,2014-09-05,83.44,83.8,83.07,83.77,63.92,5888900\nPG,2014-09-08,83.57,83.6,83.13,83.32,63.57,4899600\nPG,2014-09-09,83.05,83.29,82.83,82.99,63.32,5202900\nPG,2014-09-10,83.2,83.96,83.15,83.64,63.82,6715300\nPG,2014-09-11,83.61,83.75,83.37,83.49,63.7,6341600\nPG,2014-09-12,83.21,83.38,82.86,83.26,63.53,6358500\nPG,2014-09-15,83.18,84.25,83.14,83.87,63.99,7004700\nPG,2014-09-16,83.58,84.45,83.56,84.08,64.15,7143800\nPG,2014-09-17,84.02,84.5,83.93,84.16,64.22,8273800\nPG,2014-09-18,84.18,84.44,84.07,84.19,64.24,5309200\nPG,2014-09-19,84.52,84.77,84.18,84.47,64.45,11377700\nPG,2014-09-22,84.64,84.95,84.49,84.81,64.71,8397100\nPG,2014-09-23,84.65,84.92,84.44,84.44,64.43,7723500\nPG,2014-09-24,84.33,85.4,84.33,85.24,65.04,11694700\nPG,2014-09-25,85.02,85.13,84.33,84.33,64.35,8212300\nPG,2014-09-26,84.54,84.74,83.86,84.58,64.54,5478000\nPG,2014-09-29,84.11,84.47,83.66,84.44,64.43,6360000\nPG,2014-09-30,84.34,84.36,83.68,83.74,63.89,8074700\nPG,2014-10-01,84.02,84.04,83.03,83.14,63.44,9024700\nPG,2014-10-02,83.1,83.97,82.95,83.05,63.37,8858400\nPG,2014-10-03,83.44,83.95,82.88,83.79,63.93,6701500\nPG,2014-10-06,83.57,83.94,83.19,83.57,63.77,5656500\nPG,2014-10-07,83.38,83.92,83.12,83.16,63.45,7378200\nPG,2014-10-08,83.34,84.28,83.21,84.18,64.23,8107100\nPG,2014-10-09,84.21,84.88,83.53,83.66,63.83,7765700\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\nMCD,2014-10-01,94.37,95.08,94.01,94.19,74.15,5334600\nMCD,2014-10-02,94.03,94.6,94.0,94.12,74.1,4116000\nMCD,2014-10-03,95.29,95.29,94.51,94.86,74.68,3948600\nMCD,2014-10-06,94.36,94.43,93.69,93.84,73.88,4278600\nMCD,2014-10-07,93.51,93.54,92.8,92.81,73.07,6093800\nMCD,2014-10-08,93.08,93.95,92.81,93.83,73.87,5586600\nMCD,2014-10-09,93.77,94.0,92.71,92.72,73.0,5068600\nUL,2014-08-14,43.39,43.43,43.19,43.34,31.87,883000\nUL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nUL,2014-09-22,42.55,42.71,42.47,42.71,31.4,1376400\nUL,2014-09-23,42.18,42.31,42.05,42.23,31.05,1209700\nUL,2014-09-24,41.98,42.35,41.95,42.3,31.1,2085200\nUL,2014-09-25,41.9,41.98,41.63,41.71,30.67,1435100\nUL,2014-09-26,41.85,42.06,41.62,42.0,30.88,1019000\nUL,2014-09-29,41.34,41.79,41.3,41.72,30.67,928600\nUL,2014-09-30,41.75,42.12,41.71,41.9,30.81,1157500\nUL,2014-10-01,41.42,41.49,41.12,41.18,30.28,895900\nUL,2014-10-02,41.0,41.02,40.76,40.95,30.11,2083100\nUL,2014-10-03,40.69,40.83,40.6,40.77,29.98,1603800\nUL,2014-10-06,40.92,41.03,40.77,41.02,30.16,1054300\nUL,2014-10-07,40.69,40.79,40.4,40.42,29.72,1090400\nUL,2014-10-08,40.71,41.32,40.68,41.29,30.36,1162300\nUL,2014-10-09,41.21,41.39,40.76,40.77,29.98,1037600\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nSNY,2014-09-19,56.7,57.08,56.66,56.69,40.13,875300\nSNY,2014-09-22,57.39,57.42,56.72,57.29,40.55,1428600\nSNY,2014-09-23,56.28,56.52,55.76,55.76,39.47,1398300\nSNY,2014-09-24,56.75,57.15,56.36,56.93,40.3,1746200\nSNY,2014-09-25,56.66,56.69,55.41,55.85,39.53,1107400\nSNY,2014-09-26,56.13,56.4,55.9,56.09,39.7,624300\nSNY,2014-09-29,55.45,55.75,55.35,55.71,39.44,495200\nSNY,2014-09-30,56.29,56.78,56.14,56.43,39.95,699200\nSNY,2014-10-01,56.39,56.39,55.65,55.88,39.56,533700\nSNY,2014-10-02,55.57,55.61,54.45,55.0,38.93,1012300\nSNY,2014-10-03,54.23,54.75,54.0,54.75,38.76,1075500\nSNY,2014-10-06,54.92,55.03,54.45,54.85,38.83,373300\nSNY,2014-10-07,54.08,54.15,53.75,53.75,38.05,808700\nSNY,2014-10-08,53.53,54.48,53.27,54.48,38.57,857200\nSNY,2014-10-09,53.57,53.72,52.99,53.08,37.57,1359700\nBUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nBUD,2014-09-19,114.6,115.1,114.18,114.81,92.66,1059900\nBUD,2014-09-22,114.19,114.77,113.88,114.56,92.46,1076700\nBUD,2014-09-23,113.33,114.09,113.28,114.0,92.01,1949000\nBUD,2014-09-24,113.13,114.55,113.01,114.29,92.24,834100\nBUD,2014-09-25,113.56,113.64,112.1,112.53,90.82,728200\nBUD,2014-09-26,112.05,112.34,111.41,112.02,90.41,867300\nBUD,2014-09-29,110.21,110.96,110.01,110.69,89.33,1115900\nBUD,2014-09-30,110.46,111.76,110.03,110.85,89.46,1493700\nBUD,2014-10-01,109.2,109.35,107.3,107.75,86.96,2787000\nBUD,2014-10-02,107.3,107.42,106.19,106.94,86.31,2045900\nBUD,2014-10-03,106.19,107.65,106.08,107.45,86.72,1673900\nBUD,2014-10-06,108.19,108.5,107.43,108.42,87.5,982600\nBUD,2014-10-07,106.9,107.0,105.28,105.36,85.03,1953700\nBUD,2014-10-08,105.85,106.66,105.3,106.55,85.99,2894500\nBUD,2014-10-09,106.58,107.09,104.78,105.02,84.76,2134700\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nDUK,2014-09-17,74.64,74.82,73.96,74.3,50.39,2991900\nDUK,2014-09-18,74.48,74.55,73.25,73.48,49.83,3476900\nDUK,2014-09-19,73.8,74.47,73.65,74.38,50.44,4045600\nDUK,2014-09-22,74.0,74.33,73.48,73.87,50.09,3061600\nDUK,2014-09-23,73.85,74.24,73.61,73.67,49.96,3157900\nDUK,2014-09-24,73.73,73.9,73.4,73.71,49.98,2160500\nDUK,2014-09-25,73.67,74.18,73.65,73.96,50.15,4234700\nDUK,2014-09-26,73.89,74.26,73.31,74.08,50.24,2988200\nDUK,2014-09-29,73.69,74.19,73.43,74.19,50.31,2041500\nDUK,2014-09-30,74.26,75.21,74.03,74.77,50.7,4188600\nDUK,2014-10-01,75.05,75.73,74.86,75.3,51.06,5296800\nDUK,2014-10-02,75.22,75.77,74.89,74.99,50.85,3516100\nDUK,2014-10-03,75.02,75.28,74.33,75.17,50.97,2670700\nDUK,2014-10-06,75.42,75.59,74.83,75.07,50.91,1814200\nDUK,2014-10-07,75.07,75.96,74.87,75.21,51.0,3057600\nDUK,2014-10-08,75.37,77.11,75.21,77.05,52.25,3963000\nDUK,2014-10-09,77.0,77.66,76.3,76.39,51.8,3471900\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nBA,2014-10-01,127.37,127.37,124.31,124.67,108.41,5265200\nBA,2014-10-02,124.4,125.55,123.84,124.17,107.97,3204500\nBA,2014-10-03,124.66,126.87,124.66,126.36,109.88,3075900\nBA,2014-10-06,127.09,127.19,125.38,126.26,109.79,2681000\nBA,2014-10-07,125.52,125.52,123.29,123.32,107.23,3554900\nBA,2014-10-08,123.47,125.09,122.15,124.98,108.68,3610300\nBA,2014-10-09,124.72,124.75,122.31,122.76,106.75,4874700\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nSRE,2014-10-06,53.4,53.67,53.13,53.49,30.69,2321600\nSRE,2014-10-07,53.42,53.64,53.14,53.18,30.51,1982400\nSRE,2014-10-08,53.08,54.06,52.99,54.02,30.99,2312400\nSRE,2014-10-09,54.06,54.33,52.81,52.85,30.33,2947800\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nMDT,2014-09-23,63.49,64.66,63.31,64.08,51.54,18538800\nMDT,2014-09-24,64.07,64.38,63.07,63.77,51.29,16432000\nMDT,2014-09-25,63.77,64.32,62.74,62.75,50.47,10559400\nMDT,2014-09-26,62.92,63.67,62.68,63.34,50.94,8141700\nMDT,2014-09-29,62.66,63.02,62.5,62.54,50.3,7876700\nMDT,2014-09-30,63.0,63.0,61.93,61.95,49.82,14432900\nMDT,2014-10-01,61.95,62.77,61.6,62.47,50.49,13010800\nMDT,2014-10-02,62.5,63.15,61.84,62.8,50.76,10372800\nMDT,2014-10-03,65.53,65.82,64.79,65.02,52.55,29984000\nMDT,2014-10-06,65.26,65.41,64.78,64.9,52.45,10306700\nMDT,2014-10-07,64.39,64.67,63.85,63.94,51.68,8272900\nMDT,2014-10-08,63.88,65.75,63.85,65.73,53.12,10207700\nMDT,2014-10-09,65.34,65.6,63.64,63.65,51.44,9472300\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nMSFT,2014-09-24,46.63,47.11,46.34,47.08,40.47,26582700\nMSFT,2014-09-25,46.88,47.09,46.03,46.04,39.58,33077400\nMSFT,2014-09-26,45.93,46.62,45.76,46.41,39.9,27078800\nMSFT,2014-09-29,45.98,46.56,45.76,46.44,39.92,26091000\nMSFT,2014-09-30,46.37,46.48,46.01,46.36,39.86,33033100\nMSFT,2014-10-01,46.27,46.53,45.85,45.9,39.46,38088400\nMSFT,2014-10-02,45.83,46.1,45.64,45.76,39.34,25119400\nMSFT,2014-10-03,45.98,46.3,45.61,46.09,39.62,32453200\nMSFT,2014-10-06,46.12,46.3,45.92,46.09,39.62,20604000\nMSFT,2014-10-07,45.86,45.93,45.42,45.53,39.14,25723700\nMSFT,2014-10-08,45.48,46.89,45.34,46.78,40.22,33031000\nMSFT,2014-10-09,46.5,46.8,45.74,45.85,39.42,34422800\nWMT,2014-08-14,73.89,74.43,73.61,74.39,61.29,6136300\nWMT,2014-08-15,74.65,74.65,73.49,73.9,60.89,6942700\nWMT,2014-08-18,74.15,74.68,74.05,74.49,61.37,4015700\nWMT,2014-08-19,74.81,74.94,74.14,74.88,61.69,5047900\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nWMT,2014-09-26,76.25,76.57,75.86,76.49,63.02,3752900\nWMT,2014-09-29,76.06,76.25,75.65,76.08,62.68,4959300\nWMT,2014-09-30,76.04,76.72,75.77,76.47,63.0,5640700\nWMT,2014-10-01,76.51,76.86,75.91,76.12,62.71,6524900\nWMT,2014-10-02,76.21,76.91,75.96,76.23,62.81,4921200\nWMT,2014-10-03,76.57,77.48,76.53,77.32,63.7,5819700\nWMT,2014-10-06,77.05,77.92,76.99,77.35,63.73,5429700\nWMT,2014-10-07,77.03,77.69,76.72,77.3,63.69,7059900\nWMT,2014-10-08,77.41,78.49,76.81,78.24,64.46,8107100\nWMT,2014-10-09,78.11,78.83,77.66,77.86,64.15,7072700\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\nUPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500\nUPS,2014-08-18,97.3,97.79,97.17,97.62,73.27,2913200\nUPS,2014-08-19,98.02,98.56,97.8,98.27,73.75,2640100\nUPS,2014-08-20,98.14,99.08,98.14,98.8,74.15,2629700\nUPS,2014-08-21,98.86,99.16,98.3,98.41,73.86,2411400\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nUPS,2014-09-29,96.74,97.39,96.54,97.34,73.06,2541800\nUPS,2014-09-30,97.33,98.96,97.25,98.29,73.77,4283200\nUPS,2014-10-01,98.44,98.48,96.75,96.92,72.74,3485900\nUPS,2014-10-02,97.03,97.38,96.18,97.14,72.91,3549800\nUPS,2014-10-03,97.68,99.08,97.58,98.79,74.14,3285200\nUPS,2014-10-06,99.27,99.92,98.41,98.56,73.97,2497900\nUPS,2014-10-07,97.97,97.97,96.41,96.43,72.37,2962900\nUPS,2014-10-08,96.73,98.2,96.05,98.14,73.66,3253600\nUPS,2014-10-09,98.24,98.24,96.37,96.53,72.45,3100200\nCODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCODI,2014-09-24,17.95,18.06,17.87,17.91,8.8,56100\nCODI,2014-09-25,17.94,18.0,17.63,17.68,8.69,106300\nCODI,2014-09-26,17.7,17.96,17.7,17.9,8.8,38200\nCODI,2014-09-29,17.82,17.95,17.75,17.82,8.76,72300\nCODI,2014-09-30,17.86,17.86,17.51,17.51,8.61,56500\nCODI,2014-10-01,17.5,17.74,17.5,17.53,8.62,41000\nCODI,2014-10-02,17.53,17.7,17.34,17.62,8.66,87800\nCODI,2014-10-03,17.67,17.93,17.61,17.88,8.79,56300\nCODI,2014-10-06,18.13,18.13,17.72,17.76,8.73,66000\nCODI,2014-10-07,17.63,17.79,17.55,17.65,8.68,56200\nCODI,2014-10-08,17.69,17.88,17.52,17.82,8.76,78200\nCODI,2014-10-09,17.65,17.85,17.65,17.7,8.7,171200\nGOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966\nGOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189\nGOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318\nGOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592\nGOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771\nGOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nGOOG,2014-09-17,28.92,29.3,28.86,29.16,29.16,33856699\nGOOG,2014-09-18,29.27,29.4,29.17,29.38,29.38,28891103\nGOOG,2014-09-19,29.49,29.74,29.39,29.72,29.72,74732617\nGOOG,2014-09-22,29.61,29.62,29.09,29.29,29.29,33790518\nGOOG,2014-09-23,29.26,29.26,28.97,28.98,28.98,29428575\nGOOG,2014-09-24,28.99,29.4,28.95,29.32,29.32,34562632\nGOOG,2014-09-25,29.3,29.32,28.63,28.67,28.67,38519466\nGOOG,2014-09-26,28.72,28.88,28.65,28.78,28.78,28873054\nGOOG,2014-09-29,28.51,28.83,28.48,28.74,28.74,25648224\nGOOG,2014-09-30,28.77,28.91,28.56,28.79,28.79,32434806\nGOOG,2014-10-01,28.72,28.8,28.27,28.34,28.34,28909153\nGOOG,2014-10-02,28.29,28.52,28.09,28.43,28.43,23568530\nGOOG,2014-10-03,28.57,28.78,28.55,28.69,28.69,22834521\nGOOG,2014-10-06,28.86,28.97,28.64,28.79,28.79,24292512\nGOOG,2014-10-07,28.64,28.68,28.11,28.11,28.11,38226664\nGOOG,2014-10-08,28.2,28.62,27.8,28.55,28.55,39817018\nGOOG,2014-10-09,28.48,28.5,27.88,27.97,27.97,50496258\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\nIEP,2014-09-23,108.0,108.02,104.39,105.58,33.08,152400\nIEP,2014-09-24,105.34,107.16,105.02,107.06,33.55,82800\nIEP,2014-09-25,106.51,106.78,104.1,105.51,33.06,95000\nIEP,2014-09-26,105.57,107.44,105.2,107.08,33.55,52300\nIEP,2014-09-29,105.57,106.9,103.9,104.35,32.7,145400\nIEP,2014-09-30,105.15,106.25,104.06,105.84,33.16,97800\nIEP,2014-10-01,106.47,106.47,102.81,103.99,32.58,302700\nIEP,2014-10-02,103.27,104.76,102.55,104.21,32.65,109000\nIEP,2014-10-03,104.76,108.5,104.66,107.1,33.56,162400\nIEP,2014-10-06,108.0,109.43,107.15,107.3,33.62,82600\nIEP,2014-10-07,107.25,109.25,104.1,105.14,32.94,143400\nIEP,2014-10-08,105.0,107.0,104.2,106.53,33.38,122800\nIEP,2014-10-09,107.07,107.13,104.31,104.35,32.7,109200\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nD,2014-10-03,69.49,70.15,69.02,70.04,47.87,2125600\nD,2014-10-06,70.03,70.44,69.75,70.07,47.9,1846800\nD,2014-10-07,69.72,70.67,69.7,70.19,47.98,2797800\nD,2014-10-08,70.2,72.2,70.04,72.12,49.3,4582800\nD,2014-10-09,72.12,72.24,70.39,70.43,48.14,2729100\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nScrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at 2014-08-25. Please affirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nV,2014-06-27,52.03,52.47,51.97,52.32,48.97,12961200\nV,2014-06-30,52.17,52.94,52.12,52.68,49.3,9961600\nV,2014-07-01,52.99,53.84,52.96,53.56,50.13,10993600\nV,2014-07-02,53.72,53.87,53.56,53.71,50.27,5768800\nV,2014-07-03,53.83,54.25,53.78,54.13,50.66,5571600\nV,2014-07-07,54.11,54.39,53.91,54.19,50.71,6612400\nV,2014-07-08,54.19,54.22,53.29,53.81,50.37,12149200\nV,2014-07-09,53.88,54.07,53.63,54.04,50.58,5177200\nV,2014-07-10,53.45,54.22,53.17,53.88,50.43,8536800\nV,2014-07-11,53.99,54.26,53.59,54.25,50.78,5696800\nV,2014-07-14,54.69,55.59,54.41,55.26,51.72,13716400\nV,2014-07-15,55.42,56.19,55.22,55.45,51.89,10900800\nV,2014-07-16,55.74,55.79,55.27,55.67,52.1,8853200\nV,2014-07-17,55.49,55.5,54.46,54.47,50.98,9806000\nV,2014-07-18,54.79,55.47,54.73,55.05,51.52,11068000\nV,2014-07-21,54.88,55.03,54.63,54.8,51.29,6168400\nV,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200\nV,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nSRE,2014-06-27,51.75,52.18,51.39,52.01,29.47,2065400\nSRE,2014-06-30,51.87,52.4,51.76,52.35,29.66,2091600\nSRE,2014-07-01,52.26,52.3,51.72,51.75,29.32,1568400\nSRE,2014-07-02,51.65,51.67,50.88,51.08,28.94,1695400\nSRE,2014-07-03,50.92,50.93,50.22,50.37,28.54,1550000\nSRE,2014-07-07,50.51,50.79,50.29,50.73,28.74,2519400\nSRE,2014-07-08,50.65,51.19,50.65,50.99,28.89,2234800\nSRE,2014-07-09,50.98,51.26,50.51,51.12,28.96,2270400\nSRE,2014-07-10,50.96,51.4,50.96,51.22,29.02,1181600\nSRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600\nSRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200\nSRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nUNH,2014-06-27,81.69,82.11,81.31,82.0,70.96,4755600\nUNH,2014-06-30,82.28,82.54,81.6,81.75,70.75,3916100\nUNH,2014-07-01,81.74,82.35,81.65,81.89,70.87,5482400\nUNH,2014-07-02,81.8,82.52,81.07,82.49,71.39,3693500\nUNH,2014-07-03,82.59,83.44,82.32,83.35,72.13,2183400\nUNH,2014-07-07,82.99,83.1,81.79,82.22,71.15,2558500\nUNH,2014-07-08,82.02,82.07,81.38,81.93,70.9,2967300\nUNH,2014-07-09,81.98,82.75,81.89,82.74,71.6,3079500\nUNH,2014-07-10,81.28,82.51,81.05,82.08,71.03,3829400\nUNH,2014-07-11,81.92,83.13,81.73,82.87,71.72,2758400\nUNH,2014-07-14,83.33,84.69,83.21,84.27,72.93,3794500\nUNH,2014-07-15,84.04,84.74,83.73,83.9,72.61,4356300\nUNH,2014-07-16,84.07,84.13,83.22,83.76,72.49,3955200\nUNH,2014-07-17,84.25,87.24,83.43,85.11,73.65,7117900\nUNH,2014-07-18,85.47,85.78,84.43,85.52,74.01,3892100\nUNH,2014-07-21,85.22,85.29,84.03,85.06,73.61,4025100\nUNH,2014-07-22,85.52,86.76,85.47,86.05,74.47,4366900\nUNH,2014-07-23,86.31,86.55,85.77,85.94,74.37,2596300\nUNH,2014-07-24,85.45,86.33,85.29,85.68,74.15,4022400\nUNH,2014-07-25,84.12,85.01,84.0,84.68,73.28,3362600\nUNH,2014-07-28,85.03,85.9,84.6,85.75,74.21,2206900\nUNH,2014-07-29,84.96,85.56,83.99,84.27,72.93,4897800\nUNH,2014-07-30,84.76,84.87,81.72,82.95,71.79,7171800\nUNH,2014-07-31,81.77,82.18,80.55,81.05,70.14,5345400\nUNH,2014-08-01,81.14,82.07,80.56,81.49,70.52,4625100\nUNH,2014-08-04,81.59,82.53,81.16,82.27,71.2,3197700\nUNH,2014-08-05,81.83,82.53,80.57,80.99,70.09,4599500\nUNH,2014-08-06,80.95,82.12,80.74,81.5,70.53,3311300\nUNH,2014-08-07,81.0,81.09,79.16,79.26,68.59,5465400\nUNH,2014-08-08,79.41,80.19,78.74,80.12,69.34,3713400\nUNH,2014-08-11,80.39,80.65,79.76,79.87,69.12,3460000\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nUNH,2014-08-15,82.21,82.28,80.81,81.47,70.5,2442700\nUNH,2014-08-18,81.77,82.48,81.35,82.34,71.26,2795800\nUNH,2014-08-19,82.49,83.76,82.05,83.47,72.24,3549300\nUNH,2014-08-20,82.94,83.75,82.36,83.43,72.2,2579600\nUNH,2014-08-21,83.61,84.1,83.59,83.77,72.49,2648500\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nBSAC,2014-06-27,26.7,26.82,26.65,26.67,17.03,835400\nBSAC,2014-06-30,26.65,26.65,26.35,26.45,16.89,1068300\nBSAC,2014-07-01,26.65,26.65,26.11,26.13,16.68,326000\nBSAC,2014-07-02,26.08,26.23,25.95,26.0,16.6,513600\nBSAC,2014-07-03,25.99,26.3,25.89,26.29,16.78,447900\nBSAC,2014-07-07,26.17,26.93,26.05,26.87,17.15,790800\nBSAC,2014-07-08,26.76,26.92,26.68,26.81,17.11,581700\nBSAC,2014-07-09,26.86,27.08,26.73,26.91,17.18,337800\nBSAC,2014-07-10,26.66,26.83,26.49,26.75,17.08,201700\nBSAC,2014-07-11,26.79,26.93,26.49,26.9,17.17,282200\nBSAC,2014-07-14,27.09,27.09,26.76,26.8,17.11,132700\nBSAC,2014-07-15,26.76,26.83,26.51,26.71,17.05,301200\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nWFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500\nWFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600\nWFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600\nWFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000\nWFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500\nWFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800\nWFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100\nWFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300\nWFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900\nWFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900\nWFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400\nWFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100\nWFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400\nWFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000\nWFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400\nWFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900\nWFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800\nWFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000\nWFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600\nWFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200\nWFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000\nWFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800\nWFC,2014-07-30,51.73,52.3,51.69,52.1,39.57,11439600\nWFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900\nWFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700\nWFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100\nWFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000\nWFC,2014-08-06,49.87,50.52,49.83,50.06,38.29,15271500\nWFC,2014-08-07,50.34,50.41,49.6,49.7,38.02,14109100\nWFC,2014-08-08,49.73,50.04,49.47,50.0,38.25,14563200\nWFC,2014-08-11,50.08,50.25,49.78,49.89,38.16,14666400\nWFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900\nWFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100\nWFC,2014-08-14,50.11,50.49,50.06,50.38,38.54,11904300\nWFC,2014-08-15,50.5,50.62,49.87,50.21,38.41,13297200\nWFC,2014-08-18,50.47,50.73,50.4,50.69,38.77,9913700\nWFC,2014-08-19,50.77,51.09,50.75,50.86,38.9,8718400\nWFC,2014-08-20,50.79,50.94,50.64,50.85,38.9,8402900\nWFC,2014-08-21,51.0,51.4,50.9,51.29,39.23,10102200\nWFC,2014-08-22,51.34,51.59,51.13,51.18,39.15,9210400\nEXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242\nEXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577\nEXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825\nEXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940\nEXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853\nEXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466\nEXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058\nEXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665\nEXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nD,2014-06-27,70.91,71.11,70.46,70.82,47.99,3406100\nD,2014-06-30,70.74,71.7,70.52,71.52,48.46,3228900\nD,2014-07-01,71.53,71.62,70.64,71.16,48.22,3214200\nD,2014-07-02,70.99,71.0,69.27,69.64,47.19,3615900\nD,2014-07-03,69.26,69.26,68.03,68.66,46.53,2603900\nD,2014-07-07,68.5,69.3,68.38,68.86,46.66,2767500\nD,2014-07-08,68.74,69.21,68.68,69.15,46.86,2702100\nD,2014-07-09,69.25,69.38,68.7,69.2,46.89,1726900\nD,2014-07-10,69.11,70.0,69.0,69.98,47.42,2191100\nD,2014-07-11,69.8,69.98,69.42,69.5,47.09,1257700\nD,2014-07-14,69.72,69.75,68.88,68.9,46.69,1605000\nD,2014-07-15,68.85,69.6,68.81,69.52,47.11,2406500\nD,2014-07-16,69.75,69.83,69.05,69.77,47.28,1303200\nD,2014-07-17,69.68,69.88,69.13,69.14,46.85,2012900\nD,2014-07-18,69.44,70.3,68.97,70.16,47.54,1852000\nD,2014-07-21,69.76,70.33,69.73,70.02,47.45,1564600\nD,2014-07-22,70.34,70.35,69.84,69.94,47.39,1690700\nD,2014-07-23,69.85,70.29,69.68,70.21,47.58,1314000\nD,2014-07-24,69.78,70.6,69.78,70.34,47.66,1203200\nD,2014-07-25,70.68,70.68,69.76,69.86,47.34,1101900\nD,2014-07-28,69.75,71.06,69.75,70.88,48.03,1806400\nD,2014-07-29,70.67,70.98,69.93,69.93,47.39,2231100\nD,2014-07-30,70.0,70.66,68.4,68.97,46.74,2588900\nD,2014-07-31,68.63,68.85,67.58,67.64,45.83,3266900\nD,2014-08-01,67.33,68.41,67.22,67.59,45.8,2601800\nD,2014-08-04,67.48,67.59,65.85,67.03,45.42,3911100\nD,2014-08-05,66.96,67.09,65.74,66.01,44.73,3036100\nD,2014-08-06,65.62,65.7,64.71,64.91,43.98,5188600\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nD,2014-08-08,66.21,67.9,66.21,67.85,45.98,3872800\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nNVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122\nNVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520\nNVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712\nNVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225\nNVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371\nNVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699\nNVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580\nNVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775\nNVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408\nNVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586\nNVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410\nNVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596\nNVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234\nNVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346\nNVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038\nNVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962\nNVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187\nNVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878\nNVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247\nNVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611\nNVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130\nNVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346\nNVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164\nNVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490\nNVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518\nNVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792\nNVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895\nNVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739\nNVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914\nNVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634\nNVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393\nNVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636\nNVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612\nNVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nBAC,2014-06-27,15.38,15.42,15.31,15.33,12.69,58149200\nBAC,2014-06-30,15.31,15.45,15.29,15.37,12.72,47274500\nBAC,2014-07-01,15.38,15.65,15.38,15.6,12.91,74193500\nBAC,2014-07-02,15.78,16.03,15.76,15.85,13.12,87685800\nBAC,2014-07-03,16.07,16.23,16.0,16.03,13.27,70582300\nBAC,2014-07-07,15.99,16.0,15.83,15.94,13.19,62437100\nBAC,2014-07-08,15.82,15.83,15.52,15.58,12.89,73343400\nBAC,2014-07-09,15.62,15.69,15.54,15.6,12.91,46415800\nBAC,2014-07-10,15.33,15.53,15.25,15.44,12.78,61458500\nBAC,2014-07-11,15.39,15.43,15.3,15.38,12.73,56849400\nBAC,2014-07-14,15.62,15.67,15.52,15.57,12.89,59181700\nBAC,2014-07-15,15.75,15.85,15.66,15.81,13.08,99946700\nBAC,2014-07-16,15.66,15.66,15.43,15.51,12.84,123711700\nBAC,2014-07-17,15.45,15.48,15.13,15.2,12.58,114839900\nBAC,2014-07-18,15.27,15.5,15.25,15.49,12.82,74859200\nBAC,2014-07-21,15.42,15.55,15.36,15.52,12.84,61802200\nBAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100\nBAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300\nBAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800\nBAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200\nBAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000\nBAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500\nBAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100\nBAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300\nBAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nBAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nINTC,2014-06-27,30.87,31.0,30.7,30.93,23.73,30776300\nINTC,2014-06-30,30.87,31.0,30.66,30.9,23.71,21558400\nINTC,2014-07-01,30.99,31.09,30.87,30.98,23.77,28240000\nINTC,2014-07-02,30.99,31.05,30.8,30.98,23.77,16831200\nINTC,2014-07-03,31.08,31.36,31.02,31.14,23.89,20437600\nINTC,2014-07-07,31.09,31.2,30.92,31.03,23.81,22233400\nINTC,2014-07-08,31.0,31.08,30.7,30.79,23.63,37608700\nINTC,2014-07-09,30.84,30.98,30.69,30.89,23.7,28302400\nINTC,2014-07-10,30.6,31.33,30.44,31.26,23.99,32455100\nINTC,2014-07-11,31.26,31.45,31.04,31.25,23.98,20045000\nINTC,2014-07-14,31.41,31.58,31.34,31.49,24.16,24244600\nINTC,2014-07-15,31.58,31.8,31.16,31.71,24.33,61006100\nINTC,2014-07-16,33.31,34.74,33.21,34.65,26.59,135834600\nINTC,2014-07-17,34.2,34.36,33.63,33.7,25.86,70591100\nINTC,2014-07-18,33.8,33.84,33.39,33.7,25.86,46528800\nINTC,2014-07-21,33.55,34.23,33.54,34.06,26.14,32097200\nINTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100\nINTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000\nINTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400\nINTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000\nINTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nT,2014-06-27,26.56,26.76,26.51,26.74,12.85,27727605\nT,2014-06-30,26.74,26.85,26.68,26.71,12.84,25313159\nT,2014-07-01,26.61,26.84,26.55,26.8,12.88,28829570\nT,2014-07-02,26.8,26.94,26.76,26.94,12.95,18834959\nT,2014-07-03,27.08,27.09,26.96,27.07,13.01,15465909\nT,2014-07-07,27.11,27.27,27.08,27.21,13.08,25919948\nT,2014-07-08,26.84,26.99,26.74,26.86,13.13,26664698\nT,2014-07-09,26.96,26.98,26.82,26.93,13.16,21064972\nT,2014-07-10,26.72,27.02,26.72,26.96,13.18,19322456\nT,2014-07-11,26.98,27.06,26.87,27.01,13.21,15304646\nT,2014-07-14,27.08,27.15,26.97,27.08,13.24,16635266\nT,2014-07-15,27.15,27.45,27.13,27.37,13.38,46323053\nT,2014-07-16,27.53,27.61,27.44,27.53,13.46,26775252\nT,2014-07-17,27.39,27.55,27.18,27.21,13.3,25345332\nT,2014-07-18,27.33,27.33,27.19,27.32,13.36,21359430\nT,2014-07-21,27.24,27.31,27.1,27.16,13.28,27694638\nT,2014-07-22,27.21,27.27,27.02,27.15,13.27,24077867\nT,2014-07-23,27.11,27.16,27.04,27.1,13.25,20098055\nT,2014-07-24,26.76,26.98,26.46,26.81,13.11,59780983\nT,2014-07-25,26.71,26.96,26.71,26.84,13.12,24710209\nT,2014-07-28,26.85,27.02,26.81,26.93,13.16,27265132\nT,2014-07-29,28.27,28.31,27.54,27.64,13.51,122407772\nT,2014-07-30,27.53,27.67,27.24,27.46,13.43,27070901\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nJPM,2014-06-27,57.33,57.7,57.24,57.53,43.81,10178600\nJPM,2014-06-30,57.44,57.78,57.38,57.62,43.88,11549000\nJPM,2014-07-01,57.15,57.99,57.08,57.57,44.14,14472200\nJPM,2014-07-02,57.27,57.48,56.82,56.97,43.68,19189900\nJPM,2014-07-03,57.23,57.65,57.0,57.05,43.75,12599800\nJPM,2014-07-07,56.89,56.99,56.4,56.67,43.45,13916100\nJPM,2014-07-08,56.35,56.47,55.63,55.76,42.76,18343400\nJPM,2014-07-09,55.88,56.12,55.61,56.02,42.96,10914300\nJPM,2014-07-10,55.06,55.81,54.96,55.56,42.6,12436600\nJPM,2014-07-11,55.29,55.91,55.19,55.8,42.79,10230000\nJPM,2014-07-14,56.53,56.84,56.2,56.29,43.16,14004400\nJPM,2014-07-15,57.95,58.69,57.76,58.27,44.68,36178000\nJPM,2014-07-16,58.51,58.98,58.31,58.71,45.02,20507500\nJPM,2014-07-17,58.56,58.86,57.76,57.86,44.37,17013500\nJPM,2014-07-18,58.33,58.48,57.9,58.23,44.65,12803300\nJPM,2014-07-21,58.12,58.41,57.9,58.24,44.66,9141400\nJPM,2014-07-22,58.42,58.8,58.37,58.67,44.99,10375200\nJPM,2014-07-23,58.76,59.19,58.52,59.0,45.24,11122100\nJPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100\nJPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600\nJPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nJPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nCMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800\nCMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800\nCMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400\nCMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800\nCMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800\nCMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800\nCMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400\nCMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000\nCMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600\nCMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000\nCMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400\nCMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400\nCMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800\nCMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000\nCMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000\nCMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000\nCMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200\nCMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800\nCMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nMDT,2014-06-27,64.64,64.75,63.89,64.12,51.32,10748200\nMDT,2014-06-30,64.31,64.43,63.67,63.76,51.03,11711600\nMDT,2014-07-01,63.29,64.07,63.2,63.91,51.4,7730100\nMDT,2014-07-02,63.91,64.21,63.66,63.91,51.4,7148200\nMDT,2014-07-03,64.18,64.56,63.81,64.55,51.91,4349900\nMDT,2014-07-07,63.91,64.22,63.27,63.61,51.16,7616000\nMDT,2014-07-08,64.08,64.22,63.51,63.62,51.17,7627800\nMDT,2014-07-09,64.06,64.3,63.5,63.6,51.15,7576000\nMDT,2014-07-10,63.13,63.57,62.65,63.47,51.05,5161600\nMDT,2014-07-11,63.44,63.85,62.88,63.79,51.3,7533700\nMDT,2014-07-14,64.0,64.09,63.42,64.04,51.5,8873200\nMDT,2014-07-15,63.87,64.35,63.54,63.56,51.12,9138900\nMDT,2014-07-16,63.5,63.8,61.97,62.93,50.61,15113600\nMDT,2014-07-17,62.71,62.76,61.47,61.52,49.48,10053000\nMDT,2014-07-18,61.92,62.62,61.74,62.36,50.15,7457300\nMDT,2014-07-21,62.21,62.54,61.73,62.41,50.19,5563500\nMDT,2014-07-22,62.6,63.11,62.48,62.71,50.43,8613600\nMDT,2014-07-23,62.75,63.57,62.52,63.37,50.96,8823000\nMDT,2014-07-24,63.62,63.97,63.21,63.28,50.89,9664700\nMDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nHSBC,2014-06-27,50.88,50.98,50.69,50.95,30.78,807400\nHSBC,2014-06-30,50.57,50.91,50.53,50.8,30.69,1068200\nHSBC,2014-07-01,51.14,51.42,51.14,51.24,30.95,1066500\nHSBC,2014-07-02,51.67,51.79,51.61,51.73,31.25,1102000\nHSBC,2014-07-03,51.85,52.1,51.84,52.07,31.45,637100\nHSBC,2014-07-07,51.72,51.78,51.58,51.75,31.26,914700\nHSBC,2014-07-08,51.16,51.2,50.8,50.97,30.79,1660900\nHSBC,2014-07-09,51.01,51.24,50.91,51.23,30.95,908600\nHSBC,2014-07-10,50.2,50.63,50.16,50.6,30.56,1423000\nHSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200\nHSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300\nHSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nMSFT,2014-06-27,41.61,42.29,41.51,42.25,36.1,74640000\nMSFT,2014-06-30,42.17,42.21,41.7,41.7,35.63,30793100\nMSFT,2014-07-01,41.86,42.15,41.69,41.87,35.77,26917000\nMSFT,2014-07-02,41.73,41.9,41.53,41.9,35.8,20208100\nMSFT,2014-07-03,41.91,41.99,41.56,41.8,35.71,15969300\nMSFT,2014-07-07,41.75,42.12,41.71,41.99,35.87,21952400\nMSFT,2014-07-08,41.87,42.0,41.61,41.78,35.69,31218200\nMSFT,2014-07-09,41.98,41.99,41.53,41.67,35.6,18445900\nMSFT,2014-07-10,41.37,42.0,41.05,41.69,35.62,21854700\nMSFT,2014-07-11,41.7,42.09,41.48,42.09,35.96,24083000\nMSFT,2014-07-14,42.22,42.45,42.04,42.14,36.0,21881100\nMSFT,2014-07-15,42.33,42.47,42.03,42.45,36.27,28748700\nMSFT,2014-07-16,42.51,44.31,42.48,44.08,37.66,63318000\nMSFT,2014-07-17,45.45,45.71,44.25,44.53,38.04,82180300\nMSFT,2014-07-18,44.65,44.84,44.25,44.69,38.18,43407500\nMSFT,2014-07-21,44.56,45.16,44.22,44.84,38.31,37604400\nMSFT,2014-07-22,45.0,45.15,44.59,44.83,38.3,43095800\nMSFT,2014-07-23,45.45,45.45,44.62,44.87,38.33,52362900\nMSFT,2014-07-24,44.93,45.0,44.32,44.4,37.93,30725300\nMSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nBHP,2014-06-27,61.12,61.46,61.08,61.45,39.96,905880\nBHP,2014-06-30,60.63,61.12,60.52,61.06,39.7,1507297\nBHP,2014-07-01,61.46,62.0,61.44,61.73,40.14,1814451\nBHP,2014-07-02,62.04,62.9,62.02,62.61,40.71,1821065\nBHP,2014-07-03,63.06,63.6,62.79,63.42,41.23,2567763\nBHP,2014-07-07,62.94,63.35,62.89,63.1,41.03,2500503\nBHP,2014-07-08,63.1,63.19,62.65,62.74,40.79,1256529\nBHP,2014-07-09,62.67,63.03,62.56,62.88,40.89,1672420\nBHP,2014-07-10,61.93,62.55,61.88,62.23,40.46,1204739\nBHP,2014-07-11,62.54,63.11,62.5,63.04,40.99,1633521\nBHP,2014-07-14,63.74,63.83,63.44,63.7,41.42,2425620\nBHP,2014-07-15,64.07,64.41,63.49,63.86,41.52,2008944\nBHP,2014-07-16,64.35,65.17,64.34,65.08,42.31,3319842\nBHP,2014-07-17,64.11,64.59,63.68,63.76,41.45,2230230\nBHP,2014-07-18,64.05,64.3,63.98,64.29,41.8,997242\nBHP,2014-07-21,64.03,64.41,64.0,64.29,41.8,846131\nBHP,2014-07-22,65.14,65.53,65.13,65.38,42.51,1728246\nBHP,2014-07-23,65.33,65.62,65.11,65.41,42.53,1920161\nBHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335\nBHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBRK-A,2014-06-27,190400.0,191059.0,190050.0,190559.0,190559.0,100\nBRK-A,2014-06-30,190200.0,190604.0,189799.0,189900.0,189900.0,100\nBRK-A,2014-07-01,190100.0,191405.0,190100.0,190500.0,190500.0,200\nBRK-A,2014-07-02,190800.0,191508.0,190333.0,191499.0,191499.0,200\nBRK-A,2014-07-03,191940.0,193649.0,190900.0,193600.0,193600.0,200\nBRK-A,2014-07-07,193333.0,193597.0,192333.0,193000.0,193000.0,200\nBRK-A,2014-07-08,192560.0,193555.0,192295.0,192400.0,192400.0,300\nBRK-A,2014-07-09,192617.0,193249.0,192502.0,193040.0,193040.0,200\nBRK-A,2014-07-10,191911.0,193015.0,191799.0,192500.0,192500.0,200\nBRK-A,2014-07-11,192220.0,193006.0,191945.0,192900.0,192900.0,100\nBRK-A,2014-07-14,193503.0,193860.0,193030.0,193380.0,193380.0,200\nBRK-A,2014-07-15,193480.0,193750.0,192000.0,192776.0,192776.0,200\nBRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100\nBRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200\nBRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200\nBRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100\nBRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200\nBRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nNGG,2014-06-27,80.31,80.52,80.23,80.4,48.79,405055\nNGG,2014-06-30,80.69,81.23,80.63,81.2,49.27,359530\nNGG,2014-07-01,82.04,82.51,81.99,82.11,49.82,471374\nNGG,2014-07-02,83.11,83.11,82.26,82.38,49.99,545570\nNGG,2014-07-03,82.94,82.96,82.04,82.26,49.92,410276\nNGG,2014-07-07,81.82,82.16,81.39,81.63,49.53,379224\nNGG,2014-07-08,81.98,82.07,81.62,81.78,49.63,280113\nNGG,2014-07-09,81.8,81.8,81.31,81.63,49.53,362828\nNGG,2014-07-10,81.22,82.18,81.22,82.13,49.84,491342\nNGG,2014-07-11,81.84,81.92,81.72,81.8,49.64,278739\nNGG,2014-07-14,82.29,82.36,81.68,81.79,49.63,335806\nNGG,2014-07-15,82.86,83.02,82.26,82.62,50.14,380690\nNGG,2014-07-16,82.98,83.01,82.45,82.64,50.15,332874\nNGG,2014-07-17,81.98,82.66,81.9,82.18,49.87,319959\nNGG,2014-07-18,82.93,83.23,82.76,83.23,50.51,370156\nNGG,2014-07-21,83.13,83.52,83.0,83.41,50.61,211962\nNGG,2014-07-22,83.35,83.46,83.23,83.37,50.59,234130\nNGG,2014-07-23,83.36,83.66,83.3,83.57,50.71,256388\nNGG,2014-07-24,83.09,83.58,83.05,83.58,50.72,382064\nNGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097\nNGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nNGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196\nNGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327\nNGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nKO,2014-06-27,41.99,42.29,41.91,42.19,31.19,18674400\nKO,2014-06-30,41.98,42.49,41.82,42.36,31.32,14058700\nKO,2014-07-01,42.39,42.45,42.15,42.29,31.27,11497700\nKO,2014-07-02,42.31,42.41,42.15,42.29,31.27,6707000\nKO,2014-07-03,42.26,42.32,42.01,42.23,31.22,7537700\nKO,2014-07-07,41.96,42.2,41.93,42.14,31.15,8991900\nKO,2014-07-08,41.97,42.25,41.91,41.94,31.01,10090500\nKO,2014-07-09,41.93,42.16,41.79,41.95,31.01,9891600\nKO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nMMM,2014-06-27,143.17,144.07,143.06,143.69,104.94,1981800\nMMM,2014-06-30,143.92,143.93,143.06,143.24,104.61,1878400\nMMM,2014-07-01,143.41,144.82,143.38,144.56,105.57,1767600\nMMM,2014-07-02,144.23,145.3,143.56,145.23,106.06,1621300\nMMM,2014-07-03,145.25,145.73,145.0,145.41,106.19,1142200\nMMM,2014-07-07,145.48,145.58,144.5,144.91,105.83,1257900\nMMM,2014-07-08,145.22,145.4,144.48,144.56,105.57,1596700\nMMM,2014-07-09,144.78,145.04,144.03,144.68,105.66,1521800\nMMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100\nMMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900\nMMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600\nMMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nCSCO,2014-06-27,24.6,24.78,24.48,24.7,18.22,34999300\nCSCO,2014-06-30,24.67,24.9,24.62,24.85,18.34,23992100\nCSCO,2014-07-01,24.99,25.11,24.77,25.08,18.51,34613200\nCSCO,2014-07-02,24.97,25.14,24.87,25.03,18.61,30197200\nCSCO,2014-07-03,25.15,25.25,25.13,25.19,18.73,19598800\nCSCO,2014-07-07,25.0,25.25,24.97,25.23,18.76,21293500\nCSCO,2014-07-08,25.21,25.31,25.06,25.07,18.64,34622900\nCSCO,2014-07-09,25.22,25.5,25.14,25.44,18.91,35610300\nCSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nPFE,2014-08-13,26.8,26.98,26.74,26.76,18.7,18397886\nPFE,2014-08-14,26.81,27.31,26.73,27.26,19.05,21074730\nPFE,2014-08-15,27.38,27.42,26.95,27.17,18.99,22910482\nPFE,2014-08-18,27.28,27.46,27.22,27.36,19.12,24209958\nPFE,2014-08-19,27.49,27.54,27.22,27.46,19.19,19869376\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nDIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200\nDIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400\nDIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200\nDIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600\nDIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400\nDIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800\nDIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600\nDIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200\nDIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nBUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900\nBUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000\nBUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700\nBUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200\nBUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100\nBUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400\nBUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000\nBUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100\nBUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600\nBUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000\nBUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300\nBUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300\nBUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100\nBUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200\nBUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800\nBUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000\nBUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900\nBUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800\nBUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700\nBUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900\nBUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100\nBUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400\nBUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400\nBUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300\nBUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400\nBUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900\nBUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700\nBUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600\nBUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400\nBUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000\nBUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100\nBUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300\nBUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500\nBUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nAMZN,2014-06-27,16.29,16.33,16.16,16.23,16.23,48324000\nAMZN,2014-06-30,16.25,16.35,16.11,16.24,16.24,53426000\nAMZN,2014-07-01,16.29,16.66,16.25,16.62,16.62,63472000\nAMZN,2014-07-02,16.66,16.84,16.58,16.64,16.64,53626000\nAMZN,2014-07-03,16.74,16.92,16.65,16.87,16.87,38886000\nAMZN,2014-07-07,16.88,16.88,16.63,16.68,16.68,42578000\nAMZN,2014-07-08,16.66,16.69,16.07,16.19,16.19,85432000\nAMZN,2014-07-09,16.24,16.51,16.16,16.5,16.5,63322000\nAMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nORCL,2014-06-27,40.03,40.66,40.03,40.53,34.78,15320500\nORCL,2014-06-30,40.6,40.82,40.49,40.53,34.78,14098200\nORCL,2014-07-01,40.41,40.91,40.41,40.77,34.99,13147000\nORCL,2014-07-02,40.93,41.2,40.77,40.95,35.14,13400200\nORCL,2014-07-03,40.98,41.36,40.97,41.34,35.48,7863600\nORCL,2014-07-07,41.01,41.11,40.75,40.89,35.19,11959400\nORCL,2014-07-08,40.69,40.85,40.38,40.56,34.91,12350600\nORCL,2014-07-09,40.61,40.72,39.99,40.26,34.65,14711600\nORCL,2014-07-10,39.89,40.52,39.89,40.32,34.7,9566900\nORCL,2014-07-11,40.49,40.49,39.98,40.13,34.54,11942300\nORCL,2014-07-14,40.43,40.68,40.26,40.49,34.85,13586800\nORCL,2014-07-15,40.38,40.81,40.36,40.54,34.89,11813800\nORCL,2014-07-16,40.81,40.88,40.13,40.26,34.65,14722600\nORCL,2014-07-17,40.21,40.71,39.86,39.91,34.35,24447800\nORCL,2014-07-18,39.98,40.16,39.89,40.0,34.43,19123500\nORCL,2014-07-21,40.03,40.24,39.92,40.01,34.44,15864700\nORCL,2014-07-22,40.14,40.7,39.96,40.43,34.8,13728100\nORCL,2014-07-23,40.43,40.65,40.24,40.31,34.69,9191700\nORCL,2014-07-24,40.35,40.67,40.35,40.47,34.83,10797700\nORCL,2014-07-25,40.27,40.64,40.27,40.33,34.71,7483800\nORCL,2014-07-28,40.31,40.82,40.23,40.55,34.9,9658200\nORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400\nORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300\nORCL,2014-07-31,40.65,40.94,40.35,40.39,34.76,13689500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nORCL,2014-08-06,39.85,40.35,39.78,40.16,34.57,8184800\nORCL,2014-08-07,40.3,40.43,39.59,39.67,34.14,9180500\nORCL,2014-08-08,39.73,39.97,39.56,39.94,34.38,8862000\nORCL,2014-08-11,39.99,40.14,39.81,39.92,34.36,10292800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nORCL,2014-08-13,40.12,40.3,40.02,40.24,34.63,10629700\nORCL,2014-08-14,40.29,40.4,39.98,40.22,34.62,9707000\nORCL,2014-08-15,40.24,40.59,39.98,40.28,34.67,13418800\nORCL,2014-08-18,40.45,40.77,40.4,40.64,34.98,7633600\nORCL,2014-08-19,40.72,41.58,40.64,41.41,35.64,14378600\nORCL,2014-08-20,41.58,41.58,41.09,41.25,35.5,9627100\nORCL,2014-08-21,41.16,41.81,41.16,41.58,35.79,9569200\nORCL,2014-08-22,41.34,41.8,41.27,41.63,35.83,9260700\nHON,2014-06-27,88.26,88.99,88.2,88.91,73.11,2119954\nHON,2014-06-30,88.83,88.87,88.28,88.62,72.86,2469347\nHON,2014-07-01,88.94,90.4,88.74,90.18,74.15,4593707\nHON,2014-07-02,89.85,90.19,89.59,89.88,73.91,2371379\nHON,2014-07-03,90.36,90.75,90.27,90.46,74.38,1595814\nHON,2014-07-07,90.3,90.34,89.68,89.98,73.99,3056632\nHON,2014-07-08,89.91,90.11,89.48,89.82,73.85,2537211\nHON,2014-07-09,90.21,90.45,89.57,90.13,74.11,1975519\nHON,2014-07-10,89.13,90.13,88.92,89.88,73.91,2916812\nHON,2014-07-11,89.84,90.55,89.69,90.47,74.39,2660983\nHON,2014-07-14,90.92,91.39,90.66,91.28,75.05,3271449\nHON,2014-07-15,91.1,91.78,90.93,91.49,75.22,4222812\nHON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853\nHON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318\nHON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514\nHON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396\nHON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567\nHON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nMCD,2014-06-27,101.25,101.67,101.15,101.46,79.19,2785500\nMCD,2014-06-30,101.27,101.48,100.5,100.74,78.63,4265700\nMCD,2014-07-01,100.43,101.36,100.24,101.0,78.84,3787700\nMCD,2014-07-02,101.02,101.08,100.35,100.53,78.47,3216700\nMCD,2014-07-03,101.32,101.32,100.74,100.98,78.82,2295800\nMCD,2014-07-07,100.75,100.75,99.82,100.17,78.19,3951700\nMCD,2014-07-08,99.79,100.57,99.73,100.09,78.13,3115100\nMCD,2014-07-09,100.3,101.25,100.26,101.07,78.89,5604900\nMCD,2014-07-10,100.22,101.05,100.16,100.58,78.51,3274900\nMCD,2014-07-11,100.66,100.81,100.03,100.37,78.34,2812500\nMCD,2014-07-14,100.69,100.73,100.3,100.47,78.42,4159900\nMCD,2014-07-15,100.32,100.37,99.86,100.3,78.29,3787000\nMCD,2014-07-16,99.65,99.8,98.76,99.27,77.49,7128700\nMCD,2014-07-17,98.96,99.09,98.35,98.37,76.78,4099100\nMCD,2014-07-18,98.64,99.09,98.13,98.99,77.27,4044900\nMCD,2014-07-21,98.52,98.63,97.55,97.55,76.14,6510600\nMCD,2014-07-22,95.39,96.85,95.1,96.27,75.14,12398100\nMCD,2014-07-23,95.51,95.82,94.82,95.35,74.43,9483200\nMCD,2014-07-24,95.48,95.62,95.27,95.35,74.43,7781700\nMCD,2014-07-25,95.36,95.85,95.32,95.72,74.71,4992500\nMCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100\nMCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700\nMCD,2014-07-30,96.19,96.34,95.57,95.95,74.89,6049800\nMCD,2014-07-31,95.22,95.36,94.56,94.56,73.81,6826000\nMCD,2014-08-01,94.3,94.73,94.2,94.3,73.61,4576400\nMCD,2014-08-04,94.3,94.35,93.52,94.31,73.61,7652700\nMCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800\nMCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000\nMCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100\nMCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900\nMCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400\nMCD,2014-08-12,93.43,93.65,93.15,93.56,73.03,3235900\nMCD,2014-08-13,93.75,94.32,93.55,93.96,73.34,3595800\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nScrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at 2014-09-08. Please affirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nPCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100\nPCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600\nPCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400\nPCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300\nPCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800\nPCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800\nPCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700\nPCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200\nPCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500\nPCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900\nPCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nPCG,2014-08-04,44.86,44.97,43.8,44.48,39.9,3732900\nPCG,2014-08-05,44.43,44.63,43.61,43.73,39.23,2432000\nPCG,2014-08-06,43.57,43.81,42.92,43.0,38.57,4753700\nPCG,2014-08-07,43.21,43.55,43.11,43.28,38.82,2537500\nPCG,2014-08-08,43.42,44.13,43.42,44.12,39.58,2701000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nCSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900\nCSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600\nCSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800\nCSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600\nCSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000\nCSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300\nCSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400\nCSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800\nCSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200\nCSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300\nCSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100\nCSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400\nCSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500\nCSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900\nCSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900\nCSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200\nCSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200\nCSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500\nCSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nPFE,2014-08-13,26.8,26.98,26.74,26.76,18.7,18397886\nPFE,2014-08-14,26.81,27.31,26.73,27.26,19.05,21074730\nPFE,2014-08-15,27.38,27.42,26.95,27.17,18.99,22910482\nPFE,2014-08-18,27.28,27.46,27.22,27.36,19.12,24209958\nPFE,2014-08-19,27.49,27.54,27.22,27.46,19.19,19869376\nPFE,2014-08-20,27.35,27.5,27.27,27.41,19.15,15844677\nPFE,2014-08-21,27.44,27.5,27.27,27.34,19.11,25687561\nPFE,2014-08-22,27.38,27.5,27.34,27.44,19.17,17231635\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nNEE,2014-07-11,24.84,24.91,24.67,24.74,19.44,4872800\nNEE,2014-07-14,24.66,24.75,24.35,24.36,19.13,7315200\nNEE,2014-07-15,24.39,24.61,24.33,24.58,19.31,7042000\nNEE,2014-07-16,24.62,24.73,24.47,24.68,19.39,5634400\nNEE,2014-07-17,24.88,24.88,24.39,24.39,19.16,6427600\nNEE,2014-07-18,24.48,24.71,24.32,24.7,19.4,7634800\nNEE,2014-07-21,24.72,24.74,24.53,24.67,19.38,3590800\nNEE,2014-07-22,24.71,24.77,24.58,24.59,19.31,5530400\nNEE,2014-07-23,24.61,24.72,24.54,24.62,19.34,5868800\nNEE,2014-07-24,24.67,24.77,24.6,24.68,19.39,4232400\nNEE,2014-07-25,24.64,24.76,24.58,24.61,19.33,5140000\nNEE,2014-07-28,24.62,24.94,24.52,24.89,19.56,6572000\nNEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000\nNEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400\nNEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800\nNEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600\nNEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200\nNEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600\nNEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nINTC,2014-07-11,31.26,31.45,31.04,31.25,23.98,20045000\nINTC,2014-07-14,31.41,31.58,31.34,31.49,24.16,24244600\nINTC,2014-07-15,31.58,31.8,31.16,31.71,24.33,61006100\nINTC,2014-07-16,33.31,34.74,33.21,34.65,26.59,135834600\nINTC,2014-07-17,34.2,34.36,33.63,33.7,25.86,70591100\nINTC,2014-07-18,33.8,33.84,33.39,33.7,25.86,46528800\nINTC,2014-07-21,33.55,34.23,33.54,34.06,26.14,32097200\nINTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100\nINTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000\nINTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400\nINTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000\nINTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200\nINTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700\nINTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800\nINTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200\nINTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400\nINTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100\nINTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100\nINTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nHSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200\nHSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300\nHSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400\nHSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700\nHSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200\nHSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400\nHSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300\nHSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200\nHSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000\nHSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500\nHSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900\nHSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300\nHSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000\nHSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000\nHSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800\nHSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300\nHSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800\nHSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100\nHSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900\nHSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nTSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000\nTSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800\nTSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800\nTSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000\nTSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200\nTSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400\nTSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900\nTSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800\nTSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nTSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300\nTSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nTSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300\nTSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900\nTSM,2014-08-06,19.96,20.11,19.89,20.04,15.38,9394300\nTSM,2014-08-07,20.1,20.24,19.87,19.91,15.28,8653500\nTSM,2014-08-08,19.97,20.03,19.72,19.79,15.18,19783100\nTSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400\nTSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800\nTSM,2014-08-13,20.33,20.45,20.27,20.33,15.6,11932500\nTSM,2014-08-14,20.55,20.6,20.46,20.53,15.75,6287000\nTSM,2014-08-15,20.55,20.55,20.3,20.45,15.69,7212400\nTSM,2014-08-18,20.43,20.49,20.34,20.47,15.71,4432100\nTSM,2014-08-19,20.64,20.81,20.64,20.74,15.91,7677200\nTSM,2014-08-20,20.74,20.9,20.72,20.84,15.99,10026700\nTSM,2014-08-21,20.72,20.79,20.59,20.62,15.82,10642500\nTSM,2014-08-22,20.74,21.0,20.74,20.83,15.98,11389900\nTSM,2014-08-25,20.85,20.87,20.65,20.68,15.87,9991200\nTSM,2014-08-26,20.71,20.85,20.64,20.8,15.96,7830700\nTSM,2014-08-27,20.92,20.95,20.69,20.91,16.04,12153100\nTSM,2014-08-28,20.72,20.93,20.59,20.91,16.04,7620800\nTSM,2014-08-29,20.95,20.95,20.81,20.94,16.07,5322800\nTSM,2014-09-02,21.02,21.26,20.99,21.08,16.17,8116900\nTSM,2014-09-03,21.28,21.38,21.17,21.35,16.38,9850200\nTSM,2014-09-04,21.32,21.38,21.18,21.19,16.26,8057900\nTSM,2014-09-05,21.13,21.19,20.98,21.18,16.25,5969000\nXOM,2014-07-11,102.4,102.5,101.32,101.74,67.1,7680800\nXOM,2014-07-14,102.17,103.08,102.16,102.68,67.71,8253100\nXOM,2014-07-15,102.53,102.6,101.74,102.39,67.52,8755800\nXOM,2014-07-16,102.56,103.79,102.54,103.77,68.43,8870200\nXOM,2014-07-17,103.38,103.89,102.29,102.31,67.47,8145700\nXOM,2014-07-18,102.69,102.96,101.86,102.73,67.75,8208300\nXOM,2014-07-21,102.36,103.19,102.06,103.08,67.98,6632400\nXOM,2014-07-22,103.64,104.19,103.5,103.54,68.28,7426300\nXOM,2014-07-23,103.64,104.45,103.53,104.25,68.75,7007200\nXOM,2014-07-24,104.42,104.72,103.95,104.28,68.77,7943000\nXOM,2014-07-25,103.93,103.99,102.96,103.18,68.04,7775500\nXOM,2014-07-28,103.29,104.52,102.83,104.37,68.83,9197800\nXOM,2014-07-29,104.21,104.76,103.52,103.55,68.29,8055400\nXOM,2014-07-30,103.73,104.15,102.57,103.25,68.09,11072100\nXOM,2014-07-31,101.98,101.98,98.93,98.94,65.25,18291800\nXOM,2014-08-01,98.62,99.55,98.18,98.8,65.16,14915000\nXOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200\nXOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400\nXOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300\nXOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nDUK,2014-07-11,72.5,72.69,72.11,72.16,48.39,1863000\nDUK,2014-07-14,72.21,72.32,71.52,71.54,47.97,2358300\nDUK,2014-07-15,71.62,72.4,71.62,72.03,48.3,2253700\nDUK,2014-07-16,72.1,72.49,71.7,72.42,48.56,1894100\nDUK,2014-07-17,72.7,72.83,72.1,72.36,48.52,3007900\nDUK,2014-07-18,72.6,73.18,72.09,73.11,49.03,2604800\nDUK,2014-07-21,72.92,73.61,72.83,73.36,49.19,2043300\nDUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700\nDUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100\nDUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800\nDUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900\nDUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100\nDUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300\nDUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200\nDUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000\nDUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200\nDUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200\nDUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600\nDUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800\nDUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400\nDUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900\nDUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800\nDUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600\nDUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900\nDUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nV,2014-07-11,53.99,54.26,53.59,54.25,50.78,5696800\nV,2014-07-14,54.69,55.59,54.41,55.26,51.72,13716400\nV,2014-07-15,55.42,56.19,55.22,55.45,51.89,10900800\nV,2014-07-16,55.74,55.79,55.27,55.67,52.1,8853200\nV,2014-07-17,55.49,55.5,54.46,54.47,50.98,9806000\nV,2014-07-18,54.79,55.47,54.73,55.05,51.52,11068000\nV,2014-07-21,54.88,55.03,54.63,54.8,51.29,6168400\nV,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200\nV,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200\nV,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600\nV,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400\nV,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600\nV,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200\nV,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800\nV,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000\nV,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000\nV,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600\nV,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200\nV,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400\nV,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nSPLP,2014-07-11,16.53,16.6,16.48,16.55,16.39,3000\nSPLP,2014-07-14,16.6,16.6,16.45,16.56,16.4,11400\nSPLP,2014-07-15,16.47,16.6,16.33,16.33,16.17,5900\nSPLP,2014-07-16,16.45,16.58,16.13,16.3,16.14,15600\nSPLP,2014-07-17,16.5,16.52,16.5,16.52,16.36,200\nSPLP,2014-07-18,16.44,16.63,16.43,16.6,16.44,6100\nSPLP,2014-07-21,16.51,16.54,16.5,16.54,16.38,3100\nSPLP,2014-07-22,16.59,16.64,16.44,16.59,16.43,4200\nSPLP,2014-07-23,16.59,16.63,16.5,16.52,16.36,5000\nSPLP,2014-07-24,16.54,16.63,16.54,16.54,16.38,3200\nSPLP,2014-07-25,16.34,16.56,16.34,16.45,16.29,6100\nSPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800\nSPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400\nSPLP,2014-07-30,16.6,16.64,16.43,16.62,16.46,2500\nSPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700\nSPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000\nSPLP,2014-08-04,16.49,16.49,16.49,16.49,16.33,100\nSPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700\nSPLP,2014-08-06,16.3,16.3,16.3,16.3,16.14,100\nSPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500\nSPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500\nSPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nSPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900\nSPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400\nSPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500\nSPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600\nSPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600\nSRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200\nSRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600\nSRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000\nSRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200\nSRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400\nSRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400\nSRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600\nSRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400\nSRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800\nSRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600\nSRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400\nSRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400\nSRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800\nSRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800\nSRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800\nSRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000\nSRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800\nSRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nVZ,2014-07-11,49.85,50.43,49.67,50.32,31.57,17741200\nVZ,2014-07-14,50.44,50.6,50.15,50.53,31.7,13023900\nVZ,2014-07-15,50.57,50.82,50.37,50.71,31.82,14235400\nVZ,2014-07-16,50.89,51.02,50.67,50.96,31.97,12798600\nVZ,2014-07-17,50.79,50.98,50.24,50.32,31.57,11485100\nVZ,2014-07-18,50.62,50.85,50.45,50.75,31.84,10129500\nVZ,2014-07-21,50.82,51.0,50.54,50.7,31.81,11333900\nVZ,2014-07-22,50.98,51.14,50.41,50.98,31.99,15037300\nVZ,2014-07-23,50.98,51.2,50.78,50.91,31.94,11912400\nVZ,2014-07-24,50.96,51.45,50.71,51.05,32.03,17616200\nVZ,2014-07-25,51.07,51.48,51.07,51.28,32.17,11063100\nVZ,2014-07-28,51.26,51.58,51.18,51.58,32.36,9600900\nVZ,2014-07-29,53.19,53.66,51.88,51.97,32.61,32965500\nVZ,2014-07-30,51.94,52.15,51.42,51.76,32.47,12769100\nVZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nBHP,2014-07-11,62.54,63.11,62.5,63.04,40.99,1633521\nBHP,2014-07-14,63.74,63.83,63.44,63.7,41.42,2425620\nBHP,2014-07-15,64.07,64.41,63.49,63.86,41.52,2008944\nBHP,2014-07-16,64.35,65.17,64.34,65.08,42.31,3319842\nBHP,2014-07-17,64.11,64.59,63.68,63.76,41.45,2230230\nBHP,2014-07-18,64.05,64.3,63.98,64.29,41.8,997242\nBHP,2014-07-21,64.03,64.41,64.0,64.29,41.8,846131\nBHP,2014-07-22,65.14,65.53,65.13,65.38,42.51,1728246\nBHP,2014-07-23,65.33,65.62,65.11,65.41,42.53,1920161\nBHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335\nBHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589\nBHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739\nBHP,2014-07-29,65.65,65.93,65.47,65.57,42.63,1031432\nBHP,2014-07-30,64.83,64.95,63.96,64.51,41.95,2074074\nBHP,2014-07-31,63.9,64.21,63.41,63.42,41.23,2625494\nBHP,2014-08-01,63.19,63.68,62.96,63.29,41.15,1449117\nBHP,2014-08-04,63.5,64.27,63.34,64.18,41.73,1471313\nBHP,2014-08-05,63.44,63.47,62.53,62.93,40.92,2565409\nBHP,2014-08-06,63.23,64.43,63.17,64.13,41.7,2450282\nBHP,2014-08-07,63.87,63.87,62.64,63.08,41.01,2243233\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nD,2014-07-11,69.8,69.98,69.42,69.5,47.09,1257700\nD,2014-07-14,69.72,69.75,68.88,68.9,46.69,1605000\nD,2014-07-15,68.85,69.6,68.81,69.52,47.11,2406500\nD,2014-07-16,69.75,69.83,69.05,69.77,47.28,1303200\nD,2014-07-17,69.68,69.88,69.13,69.14,46.85,2012900\nD,2014-07-18,69.44,70.3,68.97,70.16,47.54,1852000\nD,2014-07-21,69.76,70.33,69.73,70.02,47.45,1564600\nD,2014-07-22,70.34,70.35,69.84,69.94,47.39,1690700\nD,2014-07-23,69.85,70.29,69.68,70.21,47.58,1314000\nD,2014-07-24,69.78,70.6,69.78,70.34,47.66,1203200\nD,2014-07-25,70.68,70.68,69.76,69.86,47.34,1101900\nD,2014-07-28,69.75,71.06,69.75,70.88,48.03,1806400\nD,2014-07-29,70.67,70.98,69.93,69.93,47.39,2231100\nD,2014-07-30,70.0,70.66,68.4,68.97,46.74,2588900\nD,2014-07-31,68.63,68.85,67.58,67.64,45.83,3266900\nD,2014-08-01,67.33,68.41,67.22,67.59,45.8,2601800\nD,2014-08-04,67.48,67.59,65.85,67.03,45.42,3911100\nD,2014-08-05,66.96,67.09,65.74,66.01,44.73,3036100\nD,2014-08-06,65.62,65.7,64.71,64.91,43.98,5188600\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nD,2014-08-08,66.21,67.9,66.21,67.85,45.98,3872800\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nIEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200\nIEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900\nIEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000\nIEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600\nIEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300\nIEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500\nIEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700\nIEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500\nIEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700\nIEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nMMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900\nMMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600\nMMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nREX,2014-07-11,26.01,26.53,25.96,26.08,26.08,222900\nREX,2014-07-14,26.43,27.95,26.42,27.88,27.88,689400\nREX,2014-07-15,28.12,28.8,27.69,27.91,27.91,434100\nREX,2014-07-16,27.94,28.44,27.51,28.28,28.28,334200\nREX,2014-07-17,28.05,28.22,27.33,27.43,27.43,333000\nREX,2014-07-18,27.42,28.37,27.42,28.19,28.19,418200\nREX,2014-07-21,28.65,29.11,28.2,28.79,28.79,644400\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nMRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926\nMRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297\nMRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689\nMRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640\nMRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886\nMRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470\nMRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294\nMRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642\nMRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435\nMRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nMRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412\nMRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nMRK,2014-08-18,56.11,56.17,55.68,55.74,41.59,9897207\nMRK,2014-08-19,56.15,56.25,55.67,56.21,41.94,7791880\nMRK,2014-08-20,55.99,56.84,55.85,56.76,42.35,7376243\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nCVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700\nCVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800\nCVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000\nCVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800\nCVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600\nCVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400\nCVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000\nCVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700\nCVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500\nCVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nCVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nCVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000\nCVX,2014-08-15,126.42,126.79,125.68,126.1,85.04,5754300\nCVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000\nCVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nDHR,2014-07-11,52.43,52.69,52.26,52.68,49.9,2761267\nDHR,2014-07-14,52.93,53.18,52.72,52.97,50.18,3601297\nDHR,2014-07-15,52.86,53.19,52.49,52.59,49.81,4172178\nDHR,2014-07-16,52.69,52.9,52.34,52.76,49.98,3877885\nDHR,2014-07-17,50.89,50.95,49.73,49.78,47.16,14890223\nDHR,2014-07-18,50.09,50.7,49.62,50.48,47.82,8607108\nDHR,2014-07-21,50.35,50.6,50.12,50.51,47.85,6087167\nDHR,2014-07-22,50.66,51.24,50.66,50.95,48.26,8009000\nDHR,2014-07-23,51.08,51.15,50.68,50.82,48.14,5403657\nDHR,2014-07-24,50.89,51.21,50.58,51.06,48.37,4926509\nDHR,2014-07-25,50.81,51.04,50.74,50.87,48.19,2927458\nDHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140\nDHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295\nDHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739\nDHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613\nDHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535\nDHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328\nDHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660\nDHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811\nDHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712\nDHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718\nDHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901\nDHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832\nDHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655\nDHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nEXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977\nEXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760\nEXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626\nEXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710\nEXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003\nEXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280\nEXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786\nEXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719\nEXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317\nEXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470\nEXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978\nEXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127\nEXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506\nEXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193\nEXC,2014-07-31,22.06,22.46,21.97,22.17,15.9,12949012\nEXC,2014-08-01,22.21,22.88,22.18,22.5,16.13,13647489\nEXC,2014-08-04,22.48,22.49,21.87,22.37,16.04,14131599\nEXC,2014-08-05,22.31,22.51,22.14,22.2,15.92,9370828\nEXC,2014-08-06,22.14,22.29,21.92,22.24,15.95,15998362\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nDIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000\nDIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300\nDIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300\nDIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200\nDIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900\nDIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100\nDIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800\nDIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200\nDIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200\nDIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200\nDIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800\nDIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800\nDIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700\nDIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200\nDIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400\nDIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200\nDIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700\nDIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800\nDIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500\nDIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900\nDIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700\nDIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900\nDIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100\nDIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300\nDIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000\nDIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000\nDIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300\nDIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000\nDIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500\nDIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100\nDIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400\nDIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400\nDIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700\nDIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700\nDIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400\nDIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400\nDIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000\nDIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000\nDIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700\nDIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100\nBAC,2014-07-11,15.39,15.43,15.3,15.38,12.73,56849400\nBAC,2014-07-14,15.62,15.67,15.52,15.57,12.89,59181700\nBAC,2014-07-15,15.75,15.85,15.66,15.81,13.08,99946700\nBAC,2014-07-16,15.66,15.66,15.43,15.51,12.84,123711700\nBAC,2014-07-17,15.45,15.48,15.13,15.2,12.58,114839900\nBAC,2014-07-18,15.27,15.5,15.25,15.49,12.82,74859200\nBAC,2014-07-21,15.42,15.55,15.36,15.52,12.84,61802200\nBAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100\nBAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300\nBAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800\nBAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200\nBAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000\nBAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500\nBAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100\nBAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300\nBAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900\nBAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700\nBAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500\nBAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nSNY,2014-07-11,51.45,51.95,51.34,51.63,36.55,806400\nSNY,2014-07-14,52.13,52.23,51.81,51.91,36.75,439700\nSNY,2014-07-15,51.79,51.86,51.23,51.43,36.41,842600\nSNY,2014-07-16,51.86,51.87,51.55,51.85,36.7,686200\nSNY,2014-07-17,51.48,51.83,50.74,50.89,36.02,755200\nSNY,2014-07-18,51.17,51.68,51.06,51.56,36.5,296100\nSNY,2014-07-21,51.32,51.52,51.11,51.47,36.43,832000\nSNY,2014-07-22,51.79,52.05,51.61,51.82,36.68,594700\nSNY,2014-07-23,52.04,52.09,51.81,51.95,36.77,530700\nSNY,2014-07-24,52.05,52.12,51.85,52.03,36.83,963500\nSNY,2014-07-25,51.71,51.73,50.83,50.97,36.08,671200\nSNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700\nSNY,2014-07-29,51.81,51.89,51.4,51.4,36.38,1328800\nSNY,2014-07-30,51.82,52.18,51.42,52.18,36.94,2371300\nSNY,2014-07-31,53.23,53.45,52.27,52.27,37.0,1078100\nSNY,2014-08-01,53.23,53.3,52.75,53.19,37.65,3368300\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nHON,2014-07-11,89.84,90.55,89.69,90.47,74.39,2660983\nHON,2014-07-14,90.92,91.39,90.66,91.28,75.05,3271449\nHON,2014-07-15,91.1,91.78,90.93,91.49,75.22,4222812\nHON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853\nHON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318\nHON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514\nHON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396\nHON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567\nHON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nBSAC,2014-07-11,26.79,26.93,26.49,26.9,17.17,282200\nBSAC,2014-07-14,27.09,27.09,26.76,26.8,17.11,132700\nBSAC,2014-07-15,26.76,26.83,26.51,26.71,17.05,301200\nBSAC,2014-07-16,26.71,27.36,26.59,26.7,17.04,291200\nBSAC,2014-07-17,26.57,26.57,26.13,26.2,16.73,424700\nBSAC,2014-07-18,26.2,26.39,26.16,26.2,16.73,307800\nBSAC,2014-07-21,26.15,26.36,26.11,26.31,16.8,373500\nBSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500\nBSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600\nBSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-10-13. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nABBV,2014-10-10,55.99,56.67,54.95,54.97,37.32,12108700\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nHD,2014-09-30,93.03,93.21,91.4,91.74,74.06,6773000\nHD,2014-10-01,92.14,92.34,90.92,91.02,73.48,5970700\nHD,2014-10-02,91.31,92.46,91.07,92.24,74.47,5991200\nHD,2014-10-03,92.52,93.68,92.34,93.54,75.52,6200100\nHD,2014-10-06,93.72,94.25,93.06,93.26,75.29,4951700\nHD,2014-10-07,93.04,93.56,92.44,92.47,74.65,5030300\nHD,2014-10-08,92.57,94.16,92.24,94.09,75.96,6618900\nHD,2014-10-09,93.91,94.79,93.02,93.07,75.14,6674700\nHD,2014-10-10,93.23,93.86,92.54,92.55,74.72,6349800\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nVZ,2014-10-07,49.99,50.03,49.67,49.68,31.17,17252100\nVZ,2014-10-08,49.15,49.87,48.95,49.87,31.64,15516100\nVZ,2014-10-09,49.78,49.89,48.84,48.93,31.04,14907200\nVZ,2014-10-10,49.0,49.5,48.94,48.94,31.05,19405900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nMDT,2014-09-23,63.49,64.66,63.31,64.08,51.54,18538800\nMDT,2014-09-24,64.07,64.38,63.07,63.77,51.29,16432000\nMDT,2014-09-25,63.77,64.32,62.74,62.75,50.47,10559400\nMDT,2014-09-26,62.92,63.67,62.68,63.34,50.94,8141700\nMDT,2014-09-29,62.66,63.02,62.5,62.54,50.3,7876700\nMDT,2014-09-30,63.0,63.0,61.93,61.95,49.82,14432900\nMDT,2014-10-01,61.95,62.77,61.6,62.47,50.49,13010800\nMDT,2014-10-02,62.5,63.15,61.84,62.8,50.76,10372800\nMDT,2014-10-03,65.53,65.82,64.79,65.02,52.55,29984000\nMDT,2014-10-06,65.26,65.41,64.78,64.9,52.45,10306700\nMDT,2014-10-07,64.39,64.67,63.85,63.94,51.68,8272900\nMDT,2014-10-08,63.88,65.75,63.85,65.73,53.12,10207700\nMDT,2014-10-09,65.34,65.6,63.64,63.65,51.44,9472300\nMDT,2014-10-10,63.64,64.94,63.5,64.11,51.81,10563500\nC,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300\nC,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700\nC,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nC,2014-09-22,53.44,53.74,52.96,53.04,42.1,16654900\nC,2014-09-23,52.75,53.25,52.75,52.84,41.94,14586000\nC,2014-09-24,52.9,53.32,52.49,53.26,42.28,15606000\nC,2014-09-25,53.23,53.27,51.96,51.96,41.25,19262500\nC,2014-09-26,51.99,52.59,51.96,52.49,41.67,10474200\nC,2014-09-29,51.75,52.27,51.32,52.05,41.32,13006900\nC,2014-09-30,52.08,52.49,51.63,51.82,41.14,21787700\nC,2014-10-01,51.68,51.85,50.89,51.1,40.56,20757500\nC,2014-10-02,50.94,51.52,50.66,51.25,40.68,18393400\nC,2014-10-03,51.71,52.43,51.64,52.32,41.53,17716300\nC,2014-10-06,52.57,52.67,52.13,52.28,41.5,12675100\nC,2014-10-07,51.99,52.07,51.27,51.27,40.7,16837100\nC,2014-10-08,51.21,52.6,51.18,52.54,41.71,23356300\nC,2014-10-09,52.48,52.48,51.01,51.14,40.6,22423700\nC,2014-10-10,50.93,51.29,50.11,50.11,39.78,27764500\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\nAEP,2014-09-22,53.13,53.27,52.75,52.97,38.25,1213400\nAEP,2014-09-23,52.9,52.98,52.54,52.56,37.96,2022700\nAEP,2014-09-24,52.67,52.72,52.22,52.47,37.89,2151000\nAEP,2014-09-25,52.49,52.66,52.08,52.09,37.62,1900100\nAEP,2014-09-26,52.1,52.5,51.58,52.25,37.73,1386600\nAEP,2014-09-29,52.04,52.32,51.72,52.18,37.68,2202100\nAEP,2014-09-30,52.3,52.76,51.96,52.21,37.71,2064900\nAEP,2014-10-01,52.34,52.93,52.22,52.38,37.83,2214100\nAEP,2014-10-02,52.37,52.78,52.18,52.28,37.76,2363100\nAEP,2014-10-03,52.38,53.01,51.97,52.87,38.18,2055500\nAEP,2014-10-06,53.05,53.26,52.61,52.8,38.13,1448700\nAEP,2014-10-07,52.69,53.51,52.61,52.96,38.25,2845700\nAEP,2014-10-08,52.89,54.14,52.89,54.12,39.08,2316700\nAEP,2014-10-09,54.12,54.43,53.47,53.56,38.68,3675200\nAEP,2014-10-10,53.88,54.5,53.73,53.89,38.92,2693700\nNVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148\nNVS,2014-08-18,78.16,78.51,78.16,78.41,56.47,655092\nNVS,2014-08-19,79.06,79.53,78.91,79.42,57.2,995137\nNVS,2014-08-20,79.26,79.7,79.16,79.39,57.18,562241\nNVS,2014-08-21,79.73,80.06,79.66,79.7,57.4,2215930\nNVS,2014-08-22,79.96,80.05,79.6,79.7,57.4,726962\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nNVS,2014-09-29,83.8,84.1,83.63,83.84,60.38,932083\nNVS,2014-09-30,84.27,84.8,84.22,84.35,60.75,2155219\nNVS,2014-10-01,84.68,84.69,83.38,83.53,60.16,2140934\nNVS,2014-10-02,84.19,84.19,83.0,83.37,60.04,2010697\nNVS,2014-10-03,82.4,83.02,82.35,82.77,59.61,1798880\nNVS,2014-10-06,82.79,83.13,82.57,82.97,59.75,1125040\nNVS,2014-10-07,81.06,81.19,80.36,80.4,57.91,2379982\nNVS,2014-10-08,79.7,81.39,79.69,81.33,58.57,1501020\nNVS,2014-10-09,80.95,81.15,79.64,79.78,57.45,1548673\nNVS,2014-10-10,79.23,79.47,78.58,78.58,56.59,1873206\nCODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900\nCODI,2014-08-18,17.68,17.83,17.62,17.76,8.73,100900\nCODI,2014-08-19,17.8,17.8,17.56,17.59,8.65,101700\nCODI,2014-08-20,17.57,17.89,17.57,17.86,8.78,75000\nCODI,2014-08-21,17.79,18.18,17.63,18.1,8.9,54000\nCODI,2014-08-22,18.15,18.2,18.0,18.14,8.92,48200\nCODI,2014-08-25,18.13,18.41,18.1,18.4,9.05,88500\nCODI,2014-08-26,18.45,18.47,18.31,18.4,9.05,41700\nCODI,2014-08-27,18.42,18.45,18.25,18.31,9.0,40900\nCODI,2014-08-28,18.19,18.29,18.14,18.25,8.97,50800\nCODI,2014-08-29,18.25,18.45,18.16,18.37,9.03,35200\nCODI,2014-09-02,18.41,18.52,18.32,18.5,9.09,80600\nCODI,2014-09-03,18.5,18.55,18.36,18.49,9.09,91400\nCODI,2014-09-04,18.54,18.54,18.35,18.39,9.04,46900\nCODI,2014-09-05,18.39,18.5,18.3,18.44,9.06,48400\nCODI,2014-09-08,18.42,18.43,18.29,18.42,9.06,34900\nCODI,2014-09-09,18.43,18.5,18.3,18.41,9.05,35600\nCODI,2014-09-10,18.41,18.44,18.18,18.18,8.94,60600\nCODI,2014-09-11,18.0,18.1,17.8,17.94,8.82,130600\nCODI,2014-09-12,17.87,18.12,17.83,18.07,8.88,31100\nCODI,2014-09-15,18.0,18.27,18.0,18.24,8.97,42500\nCODI,2014-09-16,18.24,18.39,18.19,18.25,8.97,91300\nCODI,2014-09-17,18.25,18.39,18.2,18.29,8.99,61000\nCODI,2014-09-18,18.26,18.6,18.26,18.57,9.13,86500\nCODI,2014-09-19,18.38,18.56,18.29,18.35,9.02,183100\nCODI,2014-09-22,18.3,18.34,17.99,17.99,8.84,56600\nCODI,2014-09-23,18.04,18.25,17.8,17.86,8.78,82100\nCODI,2014-09-24,17.95,18.06,17.87,17.91,8.8,56100\nCODI,2014-09-25,17.94,18.0,17.63,17.68,8.69,106300\nCODI,2014-09-26,17.7,17.96,17.7,17.9,8.8,38200\nCODI,2014-09-29,17.82,17.95,17.75,17.82,8.76,72300\nCODI,2014-09-30,17.86,17.86,17.51,17.51,8.61,56500\nCODI,2014-10-01,17.5,17.74,17.5,17.53,8.62,41000\nCODI,2014-10-02,17.53,17.7,17.34,17.62,8.66,87800\nCODI,2014-10-03,17.67,17.93,17.61,17.88,8.79,56300\nCODI,2014-10-06,18.13,18.13,17.72,17.76,8.73,66000\nCODI,2014-10-07,17.63,17.79,17.55,17.65,8.68,56200\nCODI,2014-10-08,17.69,17.88,17.52,17.82,8.76,78200\nCODI,2014-10-09,17.65,17.85,17.65,17.7,8.7,171200\nCODI,2014-10-10,17.8,17.97,17.68,17.9,8.8,122500\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nBHP,2014-10-06,52.1,52.71,51.16,51.7,34.24,8253587\nBHP,2014-10-07,51.65,51.85,50.78,50.95,33.74,5643114\nBHP,2014-10-08,51.11,52.17,50.59,52.06,34.48,4244554\nBHP,2014-10-09,52.23,52.37,50.99,51.1,33.84,4364614\nBHP,2014-10-10,49.96,50.45,49.59,49.71,32.92,3646725\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nBAC,2014-09-24,17.12,17.19,16.97,17.18,14.26,86396100\nBAC,2014-09-25,17.16,17.18,16.85,16.85,13.99,104522500\nBAC,2014-09-26,16.91,17.05,16.89,17.03,14.14,66785900\nBAC,2014-09-29,16.91,17.05,16.88,17.01,14.12,68038300\nBAC,2014-09-30,17.08,17.11,16.97,17.05,14.15,82217400\nBAC,2014-10-01,17.07,17.09,16.8,16.82,13.96,91235900\nBAC,2014-10-02,16.86,16.99,16.63,16.88,14.01,118018800\nBAC,2014-10-03,17.11,17.3,17.06,17.29,14.35,110840600\nBAC,2014-10-06,17.37,17.41,17.22,17.29,14.35,66212100\nBAC,2014-10-07,17.18,17.2,16.88,16.88,14.01,91396300\nBAC,2014-10-08,16.88,17.12,16.72,17.12,14.21,101266800\nBAC,2014-10-09,17.04,17.11,16.55,16.59,13.77,121363100\nBAC,2014-10-10,16.52,16.77,16.36,16.48,13.68,129552700\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nNGG,2014-10-03,77.31,77.62,77.11,77.53,48.5,601446\nNGG,2014-10-06,77.12,77.63,76.8,77.5,48.48,401025\nNGG,2014-10-07,77.18,77.71,76.74,76.79,48.04,438581\nNGG,2014-10-08,77.23,78.19,76.99,78.11,48.86,337271\nNGG,2014-10-09,77.72,77.95,76.47,76.56,47.89,469725\nNGG,2014-10-10,76.83,76.9,76.29,76.43,47.81,531921\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nBSAC,2014-09-29,22.16,22.18,21.93,22.0,14.04,379600\nBSAC,2014-09-30,21.83,22.31,21.83,22.09,14.1,527000\nBSAC,2014-10-01,22.1,22.21,21.9,21.94,14.01,327400\nBSAC,2014-10-02,21.96,22.1,21.64,21.77,13.9,372800\nBSAC,2014-10-03,21.8,22.08,21.74,22.06,14.08,212900\nBSAC,2014-10-06,22.31,22.6,22.25,22.37,14.28,532500\nBSAC,2014-10-07,22.37,22.37,22.11,22.12,14.12,537800\nBSAC,2014-10-08,22.26,22.54,22.26,22.46,14.34,342000\nBSAC,2014-10-09,22.33,22.43,22.0,22.11,14.11,879500\nBSAC,2014-10-10,22.08,22.08,21.78,21.81,13.92,365400\nDHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883\nDHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304\nDHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943\nDHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662\nDHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611\nDHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921\nDHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922\nDHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314\nDHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925\nDHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560\nDHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063\nDHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758\nDHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910\nDHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815\nDHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736\nDHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739\nDHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295\nDHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552\nDHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435\nDHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288\nDHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637\nDHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542\nDHR,2014-09-17,52.29,53.26,52.22,52.92,50.13,6266897\nDHR,2014-09-18,52.96,53.39,52.9,53.34,50.53,4215028\nDHR,2014-09-19,53.67,53.77,53.33,53.4,50.58,7176558\nDHR,2014-09-22,53.21,53.21,52.46,52.53,49.76,3122067\nDHR,2014-09-23,52.41,52.5,52.03,52.04,49.29,3135606\nDHR,2014-09-24,52.06,52.37,51.86,52.24,49.56,4714642\nDHR,2014-09-25,52.02,52.08,50.83,50.84,48.23,5662986\nDHR,2014-09-26,50.88,51.11,50.74,51.02,48.4,4535656\nDHR,2014-09-29,50.56,51.07,50.37,50.94,48.32,4527175\nDHR,2014-09-30,50.9,51.85,50.84,51.07,48.45,7836857\nDHR,2014-10-01,50.88,51.05,50.04,50.13,47.55,4680571\nDHR,2014-10-02,50.09,50.27,49.62,50.03,47.46,6837332\nDHR,2014-10-03,50.55,50.78,50.3,50.37,47.78,6395743\nDHR,2014-10-06,50.58,50.81,50.19,50.33,47.75,2932814\nDHR,2014-10-07,50.21,50.21,49.22,49.25,46.72,4365150\nDHR,2014-10-08,49.38,50.17,49.0,50.13,47.56,5582048\nDHR,2014-10-09,50.19,50.19,48.89,48.91,46.4,6285644\nDHR,2014-10-10,48.91,49.21,47.88,48.3,45.82,9203729\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nEXC,2014-10-03,24.81,24.9,24.5,24.88,18.01,5158379\nEXC,2014-10-06,24.95,24.99,24.69,24.81,17.97,3766333\nEXC,2014-10-07,24.75,25.26,24.67,24.79,17.95,8409757\nEXC,2014-10-08,24.88,25.58,24.83,25.56,18.5,11210112\nEXC,2014-10-09,25.57,25.66,24.81,24.82,17.97,12518178\nEXC,2014-10-10,24.94,25.24,24.81,24.84,17.99,14674173\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nGD,2014-09-23,127.62,128.03,125.88,125.97,102.12,1603700\nGD,2014-09-24,126.14,127.2,125.9,126.98,102.94,1289300\nGD,2014-09-25,126.87,127.0,124.7,125.01,101.35,1431100\nGD,2014-09-26,125.47,127.95,125.24,127.7,103.53,1569300\nGD,2014-09-29,126.8,128.48,126.59,127.49,103.36,1303600\nGD,2014-09-30,127.5,128.39,126.89,127.09,103.03,1820500\nGD,2014-10-01,126.17,126.22,124.11,124.29,100.76,1929300\nGD,2014-10-02,123.08,123.65,120.56,121.8,98.74,5747200\nGD,2014-10-03,122.62,123.79,122.43,123.54,100.15,2679800\nGD,2014-10-06,124.16,124.92,122.39,123.11,99.81,1493700\nGD,2014-10-07,122.8,122.95,120.66,120.69,97.84,1783700\nGD,2014-10-08,120.27,123.32,119.54,123.15,100.35,1767100\nGD,2014-10-09,123.19,123.36,120.96,121.5,99.01,2090900\nGD,2014-10-10,121.67,122.45,120.55,121.22,98.78,2437300\nBP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700\nBP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100\nBP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nBP,2014-09-29,44.25,44.72,44.14,44.54,25.72,4460900\nBP,2014-09-30,44.04,44.22,43.8,43.95,25.38,6834500\nBP,2014-10-01,43.84,44.14,43.57,43.68,25.22,4323600\nBP,2014-10-02,43.41,43.44,42.59,43.16,24.92,7933400\nBP,2014-10-03,42.96,43.04,42.65,42.7,24.65,6923500\nBP,2014-10-06,42.76,43.21,42.73,43.05,24.86,4916900\nBP,2014-10-07,42.94,43.05,42.54,42.56,24.57,4439500\nBP,2014-10-08,42.81,43.23,42.39,43.15,24.91,8960000\nBP,2014-10-09,42.64,42.73,41.95,41.99,24.24,6970900\nBP,2014-10-10,41.62,41.98,41.27,41.54,23.98,7416700\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nXOM,2014-09-30,94.11,94.81,93.62,94.05,62.46,15576500\nXOM,2014-10-01,94.11,94.54,92.72,92.86,61.67,14028600\nXOM,2014-10-02,92.39,93.9,92.06,93.3,61.96,13756500\nXOM,2014-10-03,93.6,94.11,92.58,93.92,62.37,11563000\nXOM,2014-10-06,94.01,95.33,93.91,94.52,62.77,10595400\nXOM,2014-10-07,94.27,95.19,93.33,93.37,62.0,10787900\nXOM,2014-10-08,93.42,94.83,92.42,94.61,62.83,15583700\nXOM,2014-10-09,94.05,94.49,91.63,91.82,60.97,17915600\nXOM,2014-10-10,92.44,93.27,90.9,91.6,60.83,18173100\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nT,2014-10-03,26.63,27.31,26.5,26.71,13.06,27509542\nT,2014-10-06,26.86,26.99,26.71,26.81,13.11,29290720\nT,2014-10-07,26.84,26.9,26.67,26.68,13.05,28325126\nT,2014-10-08,26.37,26.56,26.15,26.55,13.21,33299527\nT,2014-10-09,26.51,26.6,26.13,26.18,13.02,28608330\nT,2014-10-10,26.25,26.28,25.86,25.87,12.87,38318149\nPG,2014-08-15,82.23,82.23,81.18,81.78,62.4,7418400\nPG,2014-08-18,81.99,82.85,81.81,82.44,62.9,8450500\nPG,2014-08-19,82.35,82.87,82.12,82.69,63.09,6867700\nPG,2014-08-20,82.46,82.94,82.46,82.81,63.19,4581800\nPG,2014-08-21,82.8,83.47,82.69,83.28,63.54,7099800\nPG,2014-08-22,83.16,83.66,83.14,83.39,63.63,6978500\nPG,2014-08-25,83.74,83.82,83.31,83.54,63.74,5586800\nPG,2014-08-26,83.61,83.83,83.33,83.38,63.62,5188400\nPG,2014-08-27,83.43,83.6,83.16,83.31,63.57,4248300\nPG,2014-08-28,83.02,83.22,82.76,83.03,63.35,4278700\nPG,2014-08-29,83.09,83.13,82.6,83.11,63.41,4901300\nPG,2014-09-02,83.21,83.49,82.71,82.98,63.32,5528900\nPG,2014-09-03,83.26,83.48,82.77,82.9,63.25,5851800\nPG,2014-09-04,82.92,83.75,82.78,83.7,63.86,7444200\nPG,2014-09-05,83.44,83.8,83.07,83.77,63.92,5888900\nPG,2014-09-08,83.57,83.6,83.13,83.32,63.57,4899600\nPG,2014-09-09,83.05,83.29,82.83,82.99,63.32,5202900\nPG,2014-09-10,83.2,83.96,83.15,83.64,63.82,6715300\nPG,2014-09-11,83.61,83.75,83.37,83.49,63.7,6341600\nPG,2014-09-12,83.21,83.38,82.86,83.26,63.53,6358500\nPG,2014-09-15,83.18,84.25,83.14,83.87,63.99,7004700\nPG,2014-09-16,83.58,84.45,83.56,84.08,64.15,7143800\nPG,2014-09-17,84.02,84.5,83.93,84.16,64.22,8273800\nPG,2014-09-18,84.18,84.44,84.07,84.19,64.24,5309200\nPG,2014-09-19,84.52,84.77,84.18,84.47,64.45,11377700\nPG,2014-09-22,84.64,84.95,84.49,84.81,64.71,8397100\nPG,2014-09-23,84.65,84.92,84.44,84.44,64.43,7723500\nPG,2014-09-24,84.33,85.4,84.33,85.24,65.04,11694700\nPG,2014-09-25,85.02,85.13,84.33,84.33,64.35,8212300\nPG,2014-09-26,84.54,84.74,83.86,84.58,64.54,5478000\nPG,2014-09-29,84.11,84.47,83.66,84.44,64.43,6360000\nPG,2014-09-30,84.34,84.36,83.68,83.74,63.89,8074700\nPG,2014-10-01,84.02,84.04,83.03,83.14,63.44,9024700\nPG,2014-10-02,83.1,83.97,82.95,83.05,63.37,8858400\nPG,2014-10-03,83.44,83.95,82.88,83.79,63.93,6701500\nPG,2014-10-06,83.57,83.94,83.19,83.57,63.77,5656500\nPG,2014-10-07,83.38,83.92,83.12,83.16,63.45,7378200\nPG,2014-10-08,83.34,84.28,83.21,84.18,64.23,8107100\nPG,2014-10-09,84.21,84.88,83.53,83.66,63.83,7765700\nPG,2014-10-10,83.95,85.28,83.91,84.69,64.62,13732400\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nSNY,2014-09-19,56.7,57.08,56.66,56.69,40.13,875300\nSNY,2014-09-22,57.39,57.42,56.72,57.29,40.55,1428600\nSNY,2014-09-23,56.28,56.52,55.76,55.76,39.47,1398300\nSNY,2014-09-24,56.75,57.15,56.36,56.93,40.3,1746200\nSNY,2014-09-25,56.66,56.69,55.41,55.85,39.53,1107400\nSNY,2014-09-26,56.13,56.4,55.9,56.09,39.7,624300\nSNY,2014-09-29,55.45,55.75,55.35,55.71,39.44,495200\nSNY,2014-09-30,56.29,56.78,56.14,56.43,39.95,699200\nSNY,2014-10-01,56.39,56.39,55.65,55.88,39.56,533700\nSNY,2014-10-02,55.57,55.61,54.45,55.0,38.93,1012300\nSNY,2014-10-03,54.23,54.75,54.0,54.75,38.76,1075500\nSNY,2014-10-06,54.92,55.03,54.45,54.85,38.83,373300\nSNY,2014-10-07,54.08,54.15,53.75,53.75,38.05,808700\nSNY,2014-10-08,53.53,54.48,53.27,54.48,38.57,857200\nSNY,2014-10-09,53.57,53.72,52.99,53.08,37.57,1359700\nSNY,2014-10-10,52.68,52.92,52.35,52.43,37.11,910900\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nKO,2014-09-19,41.98,42.35,41.75,42.05,31.31,47559700\nKO,2014-09-22,41.85,42.25,41.73,42.22,31.44,11518100\nKO,2014-09-23,42.0,42.16,41.88,41.89,31.2,10251300\nKO,2014-09-24,41.85,42.34,41.85,42.27,31.48,13540900\nKO,2014-09-25,42.06,42.17,41.77,41.78,31.11,11076300\nKO,2014-09-26,42.0,42.25,41.71,42.2,31.43,9939600\nKO,2014-09-29,41.9,42.26,41.88,42.25,31.46,12441100\nKO,2014-09-30,42.1,42.81,42.08,42.66,31.77,22613700\nKO,2014-10-01,42.55,42.85,42.37,42.74,31.83,30409700\nKO,2014-10-02,42.6,42.78,42.42,42.66,31.77,16643200\nKO,2014-10-03,42.86,43.07,42.66,43.0,32.02,14046300\nKO,2014-10-06,43.03,43.68,42.97,43.6,32.47,20328100\nKO,2014-10-07,43.48,44.14,43.48,43.92,32.71,24936600\nKO,2014-10-08,43.58,44.56,43.51,44.55,33.18,26115600\nKO,2014-10-09,44.44,44.75,43.87,43.87,32.67,25029300\nKO,2014-10-10,43.88,44.87,43.85,44.47,33.12,25920800\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\nMCD,2014-10-01,94.37,95.08,94.01,94.19,74.15,5334600\nMCD,2014-10-02,94.03,94.6,94.0,94.12,74.1,4116000\nMCD,2014-10-03,95.29,95.29,94.51,94.86,74.68,3948600\nMCD,2014-10-06,94.36,94.43,93.69,93.84,73.88,4278600\nMCD,2014-10-07,93.51,93.54,92.8,92.81,73.07,6093800\nMCD,2014-10-08,93.08,93.95,92.81,93.83,73.87,5586600\nMCD,2014-10-09,93.77,94.0,92.71,92.72,73.0,5068600\nMCD,2014-10-10,92.76,93.45,92.3,92.3,72.67,5844900\nDUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800\nDUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000\nDUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000\nDUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300\nDUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900\nDUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100\nDUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200\nDUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900\nDUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000\nDUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700\nDUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100\nDUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200\nDUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400\nDUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900\nDUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900\nDUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400\nDUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300\nDUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000\nDUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400\nDUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100\nDUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300\nDUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900\nDUK,2014-09-17,74.64,74.82,73.96,74.3,50.39,2991900\nDUK,2014-09-18,74.48,74.55,73.25,73.48,49.83,3476900\nDUK,2014-09-19,73.8,74.47,73.65,74.38,50.44,4045600\nDUK,2014-09-22,74.0,74.33,73.48,73.87,50.09,3061600\nDUK,2014-09-23,73.85,74.24,73.61,73.67,49.96,3157900\nDUK,2014-09-24,73.73,73.9,73.4,73.71,49.98,2160500\nDUK,2014-09-25,73.67,74.18,73.65,73.96,50.15,4234700\nDUK,2014-09-26,73.89,74.26,73.31,74.08,50.24,2988200\nDUK,2014-09-29,73.69,74.19,73.43,74.19,50.31,2041500\nDUK,2014-09-30,74.26,75.21,74.03,74.77,50.7,4188600\nDUK,2014-10-01,75.05,75.73,74.86,75.3,51.06,5296800\nDUK,2014-10-02,75.22,75.77,74.89,74.99,50.85,3516100\nDUK,2014-10-03,75.02,75.28,74.33,75.17,50.97,2670700\nDUK,2014-10-06,75.42,75.59,74.83,75.07,50.91,1814200\nDUK,2014-10-07,75.07,75.96,74.87,75.21,51.0,3057600\nDUK,2014-10-08,75.37,77.11,75.21,77.05,52.25,3963000\nDUK,2014-10-09,77.0,77.66,76.3,76.39,51.8,3471900\nDUK,2014-10-10,76.75,77.59,76.72,76.83,52.1,3985700\nBUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700\nBUD,2014-08-18,110.33,110.93,109.77,110.73,89.37,833000\nBUD,2014-08-19,111.01,111.41,110.98,111.14,89.7,422500\nBUD,2014-08-20,110.33,110.92,110.22,110.37,89.08,816100\nBUD,2014-08-21,110.65,111.55,110.39,111.14,89.7,519100\nBUD,2014-08-22,110.61,111.12,110.09,110.14,88.89,563200\nBUD,2014-08-25,110.78,112.17,110.48,111.7,90.15,696300\nBUD,2014-08-26,112.14,112.67,111.92,112.01,90.4,795600\nBUD,2014-08-27,112.24,112.31,111.81,111.92,90.33,925000\nBUD,2014-08-28,110.75,111.4,110.73,111.28,89.81,487700\nBUD,2014-08-29,111.24,111.84,110.28,111.78,90.21,937000\nBUD,2014-09-02,111.35,111.62,110.9,111.3,89.83,857500\nBUD,2014-09-03,112.74,112.79,111.95,112.41,90.72,802600\nBUD,2014-09-04,113.1,114.2,112.99,113.42,91.54,1438500\nBUD,2014-09-05,112.94,113.16,112.3,113.05,91.24,580700\nBUD,2014-09-08,111.68,112.05,111.15,111.45,89.95,611900\nBUD,2014-09-09,111.73,111.83,111.06,111.48,89.97,652600\nBUD,2014-09-10,111.0,111.71,110.75,111.71,90.16,647800\nBUD,2014-09-11,111.56,112.2,111.4,112.11,90.48,597600\nBUD,2014-09-12,111.06,111.21,110.53,110.95,89.54,871000\nBUD,2014-09-15,113.77,114.92,113.71,114.45,92.37,3772600\nBUD,2014-09-16,112.9,114.88,112.76,114.46,92.38,3066700\nBUD,2014-09-17,114.2,114.39,113.15,113.26,91.41,917600\nBUD,2014-09-18,114.18,115.09,113.57,114.71,92.58,1036000\nBUD,2014-09-19,114.6,115.1,114.18,114.81,92.66,1059900\nBUD,2014-09-22,114.19,114.77,113.88,114.56,92.46,1076700\nBUD,2014-09-23,113.33,114.09,113.28,114.0,92.01,1949000\nBUD,2014-09-24,113.13,114.55,113.01,114.29,92.24,834100\nBUD,2014-09-25,113.56,113.64,112.1,112.53,90.82,728200\nBUD,2014-09-26,112.05,112.34,111.41,112.02,90.41,867300\nBUD,2014-09-29,110.21,110.96,110.01,110.69,89.33,1115900\nBUD,2014-09-30,110.46,111.76,110.03,110.85,89.46,1493700\nBUD,2014-10-01,109.2,109.35,107.3,107.75,86.96,2787000\nBUD,2014-10-02,107.3,107.42,106.19,106.94,86.31,2045900\nBUD,2014-10-03,106.19,107.65,106.08,107.45,86.72,1673900\nBUD,2014-10-06,108.19,108.5,107.43,108.42,87.5,982600\nBUD,2014-10-07,106.9,107.0,105.28,105.36,85.03,1953700\nBUD,2014-10-08,105.85,106.66,105.3,106.55,85.99,2894500\nBUD,2014-10-09,106.58,107.09,104.78,105.02,84.76,2134700\nBUD,2014-10-10,106.16,107.04,105.64,106.26,85.76,2565000\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nREX,2014-10-01,24.29,24.93,23.14,23.31,23.31,1141200\nREX,2014-10-02,23.14,23.4,22.06,22.78,22.78,1278900\nREX,2014-10-03,23.18,23.84,22.82,23.4,23.4,856800\nREX,2014-10-06,23.57,23.67,22.19,22.76,22.76,855000\nREX,2014-10-07,22.44,23.12,22.35,22.79,22.79,939600\nREX,2014-10-08,22.75,23.39,21.88,23.29,23.29,1138500\nREX,2014-10-09,23.16,23.2,21.86,21.89,21.89,756000\nREX,2014-10-10,21.63,22.5,21.06,21.14,21.14,1089000\nBABA,2014-09-19,92.7,99.7,89.95,93.89,92.64,271879400\nBABA,2014-09-22,92.7,92.95,89.5,89.89,88.7,66657800\nBABA,2014-09-23,88.94,90.48,86.62,87.17,86.01,39009800\nBABA,2014-09-24,88.47,90.57,87.22,90.57,89.37,32088000\nBABA,2014-09-25,91.09,91.5,88.5,88.92,87.74,28598000\nBABA,2014-09-26,89.73,90.46,88.66,90.46,89.26,18340000\nBABA,2014-09-29,89.62,89.7,88.02,88.75,87.57,25302000\nBABA,2014-09-30,89.0,90.88,88.46,88.85,87.67,24419400\nBABA,2014-10-01,88.7,88.94,86.04,86.1,84.96,24029600\nBABA,2014-10-02,86.27,88.2,85.61,87.06,85.91,21469700\nBABA,2014-10-03,88.1,89.94,87.65,88.1,86.93,18485700\nBABA,2014-10-06,89.15,89.65,88.06,88.31,87.14,9268400\nBABA,2014-10-07,87.95,89.7,87.06,87.67,86.51,12791700\nBABA,2014-10-08,88.0,88.5,87.06,88.3,87.13,10252600\nBABA,2014-10-09,88.51,90.35,88.0,88.79,87.61,21507000\nBABA,2014-10-10,88.25,88.74,85.24,85.88,84.74,15431400\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\nIEP,2014-09-23,108.0,108.02,104.39,105.58,33.08,152400\nIEP,2014-09-24,105.34,107.16,105.02,107.06,33.55,82800\nIEP,2014-09-25,106.51,106.78,104.1,105.51,33.06,95000\nIEP,2014-09-26,105.57,107.44,105.2,107.08,33.55,52300\nIEP,2014-09-29,105.57,106.9,103.9,104.35,32.7,145400\nIEP,2014-09-30,105.15,106.25,104.06,105.84,33.16,97800\nIEP,2014-10-01,106.47,106.47,102.81,103.99,32.58,302700\nIEP,2014-10-02,103.27,104.76,102.55,104.21,32.65,109000\nIEP,2014-10-03,104.76,108.5,104.66,107.1,33.56,162400\nIEP,2014-10-06,108.0,109.43,107.15,107.3,33.62,82600\nIEP,2014-10-07,107.25,109.25,104.1,105.14,32.94,143400\nIEP,2014-10-08,105.0,107.0,104.2,106.53,33.38,122800\nIEP,2014-10-09,107.07,107.13,104.31,104.35,32.7,109200\nIEP,2014-10-10,104.39,105.57,103.35,104.38,32.71,150100\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nBRK-A,2014-10-01,207310.0,207310.0,204400.0,204855.0,204855.0,400\nBRK-A,2014-10-02,205000.0,207500.0,205000.0,206250.0,206250.0,900\nBRK-A,2014-10-03,207450.0,209420.0,207200.0,208750.0,208750.0,600\nBRK-A,2014-10-06,210275.0,210359.0,207997.0,208585.0,208585.0,300\nBRK-A,2014-10-07,208000.0,208000.0,205035.0,205035.0,205035.0,300\nBRK-A,2014-10-08,205000.0,210175.0,205000.0,209950.0,209950.0,600\nBRK-A,2014-10-09,210000.0,210328.0,205750.0,205850.0,205850.0,500\nBRK-A,2014-10-10,206600.0,209190.0,205150.0,205150.0,205150.0,500\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nMMM,2014-10-07,138.82,140.18,137.66,137.68,101.15,3144900\nMMM,2014-10-08,138.25,141.48,137.72,141.41,103.89,4135500\nMMM,2014-10-09,141.15,141.5,138.33,138.64,101.85,3768000\nMMM,2014-10-10,139.33,139.6,133.82,133.83,98.32,7366500\nUL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nUL,2014-09-22,42.55,42.71,42.47,42.71,31.4,1376400\nUL,2014-09-23,42.18,42.31,42.05,42.23,31.05,1209700\nUL,2014-09-24,41.98,42.35,41.95,42.3,31.1,2085200\nUL,2014-09-25,41.9,41.98,41.63,41.71,30.67,1435100\nUL,2014-09-26,41.85,42.06,41.62,42.0,30.88,1019000\nUL,2014-09-29,41.34,41.79,41.3,41.72,30.67,928600\nUL,2014-09-30,41.75,42.12,41.71,41.9,30.81,1157500\nUL,2014-10-01,41.42,41.49,41.12,41.18,30.28,895900\nUL,2014-10-02,41.0,41.02,40.76,40.95,30.11,2083100\nUL,2014-10-03,40.69,40.83,40.6,40.77,29.98,1603800\nUL,2014-10-06,40.92,41.03,40.77,41.02,30.16,1054300\nUL,2014-10-07,40.69,40.79,40.4,40.42,29.72,1090400\nUL,2014-10-08,40.71,41.32,40.68,41.29,30.36,1162300\nUL,2014-10-09,41.21,41.39,40.76,40.77,29.98,1037600\nUL,2014-10-10,40.5,40.64,40.35,40.36,29.67,825300\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nScrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at 2014-09-22. Please affirm either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nWMT,2014-07-25,76.19,76.36,75.8,75.97,62.18,3948400\nWMT,2014-07-28,75.43,75.93,75.36,75.71,61.97,5509900\nWMT,2014-07-29,75.21,76.01,75.15,75.44,61.75,6293500\nWMT,2014-07-30,75.88,75.92,74.67,74.78,61.21,9977200\nWMT,2014-07-31,73.99,74.25,73.54,73.58,60.22,9631600\nWMT,2014-08-01,73.32,73.88,73.22,73.54,60.19,8223900\nWMT,2014-08-04,73.38,73.63,73.06,73.54,60.19,5402100\nWMT,2014-08-05,73.31,73.52,72.77,73.34,60.03,10579900\nWMT,2014-08-06,73.19,74.29,73.18,74.2,61.13,7934800\nWMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000\nWMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300\nWMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400\nWMT,2014-08-12,74.31,74.44,74.01,74.22,61.15,3928200\nWMT,2014-08-13,74.27,74.41,73.51,74.03,60.99,6619100\nWMT,2014-08-14,73.89,74.43,73.61,74.39,61.29,6136300\nWMT,2014-08-15,74.65,74.65,73.49,73.9,60.89,6942700\nWMT,2014-08-18,74.15,74.68,74.05,74.49,61.37,4015700\nWMT,2014-08-19,74.81,74.94,74.14,74.88,61.69,5047900\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nBSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900\nBSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600\nBSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900\nBSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400\nBSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300\nBSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500\nBSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200\nBSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600\nBSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400\nBSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nPCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400\nPCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600\nPCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500\nPCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700\nPCG,2014-07-31,45.35,45.93,44.65,44.67,40.07,3581700\nPCG,2014-08-01,44.82,45.22,44.64,44.9,40.28,2681800\nPCG,2014-08-04,44.86,44.97,43.8,44.48,39.9,3732900\nPCG,2014-08-05,44.43,44.63,43.61,43.73,39.23,2432000\nPCG,2014-08-06,43.57,43.81,42.92,43.0,38.57,4753700\nPCG,2014-08-07,43.21,43.55,43.11,43.28,38.82,2537500\nPCG,2014-08-08,43.42,44.13,43.42,44.12,39.58,2701000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nAMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000\nAMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000\nAMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000\nAMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000\nAMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000\nAMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000\nAMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000\nAMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000\nAMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000\nAMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000\nAMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000\nAMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000\nAMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000\nAMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000\nAMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000\nAMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000\nAMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000\nAMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000\nAMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000\nAMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000\nAMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000\nAMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000\nAMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000\nAMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000\nAMZN,2014-09-17,16.39,16.4,16.08,16.2,16.2,82720000\nAMZN,2014-09-18,16.27,16.36,16.19,16.25,16.25,51538000\nAMZN,2014-09-19,16.38,16.64,16.28,16.57,16.57,137724000\nMRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305\nMRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534\nMRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744\nMRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286\nMRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712\nMRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768\nMRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676\nMRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698\nMRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038\nMRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844\nMRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412\nMRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057\nMRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530\nMRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414\nMRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050\nMRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046\nMRK,2014-08-18,56.11,56.17,55.68,55.74,41.59,9897207\nMRK,2014-08-19,56.15,56.25,55.67,56.21,41.94,7791880\nMRK,2014-08-20,55.99,56.84,55.85,56.76,42.35,7376243\nMRK,2014-08-21,56.68,56.93,56.1,56.15,41.9,8013846\nMRK,2014-08-22,56.34,56.64,56.2,56.46,42.13,5436605\nMRK,2014-08-25,56.62,57.13,56.55,56.99,42.53,5418998\nMRK,2014-08-26,56.94,57.63,56.93,57.44,42.86,9663189\nMRK,2014-08-27,57.63,57.81,57.36,57.52,42.92,6860942\nMRK,2014-08-28,57.15,57.47,57.1,57.25,42.72,5492568\nMRK,2014-08-29,57.65,57.65,57.09,57.36,42.8,5990158\nMRK,2014-09-02,56.99,57.35,56.94,57.05,42.57,6345116\nMRK,2014-09-03,57.37,58.07,57.31,57.71,43.06,9532818\nMRK,2014-09-04,57.8,58.21,57.18,57.33,42.78,11327832\nMRK,2014-09-05,57.65,58.38,57.4,58.38,43.56,11259922\nMRK,2014-09-08,58.42,58.52,58.04,58.25,43.47,8824579\nMRK,2014-09-09,58.05,58.23,57.7,57.79,43.12,7800998\nMRK,2014-09-10,57.89,58.08,57.59,57.98,43.26,9655014\nMRK,2014-09-11,57.45,57.67,57.07,57.35,43.1,8158890\nMRK,2014-09-12,57.14,57.38,56.55,56.82,42.71,7358846\nMRK,2014-09-15,56.92,57.24,56.77,56.79,42.69,8110367\nMRK,2014-09-16,56.78,57.31,56.56,57.24,43.02,9479579\nMRK,2014-09-17,56.8,57.26,56.56,57.14,42.94,10764218\nMRK,2014-09-18,57.38,57.58,57.08,57.55,43.25,8388297\nMRK,2014-09-19,57.97,58.1,57.72,57.72,43.38,15175774\nNGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097\nNGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317\nNGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759\nNGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196\nNGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327\nNGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618\nNGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657\nNGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655\nNGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nVZ,2014-07-25,51.07,51.48,51.07,51.28,32.17,11063100\nVZ,2014-07-28,51.26,51.58,51.18,51.58,32.36,9600900\nVZ,2014-07-29,53.19,53.66,51.88,51.97,32.61,32965500\nVZ,2014-07-30,51.94,52.15,51.42,51.76,32.47,12769100\nVZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nHD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100\nHD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600\nHD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500\nHD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300\nHD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900\nHD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000\nHD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000\nHD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500\nHD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200\nHD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nUNH,2014-07-25,84.12,85.01,84.0,84.68,73.28,3362600\nUNH,2014-07-28,85.03,85.9,84.6,85.75,74.21,2206900\nUNH,2014-07-29,84.96,85.56,83.99,84.27,72.93,4897800\nUNH,2014-07-30,84.76,84.87,81.72,82.95,71.79,7171800\nUNH,2014-07-31,81.77,82.18,80.55,81.05,70.14,5345400\nUNH,2014-08-01,81.14,82.07,80.56,81.49,70.52,4625100\nUNH,2014-08-04,81.59,82.53,81.16,82.27,71.2,3197700\nUNH,2014-08-05,81.83,82.53,80.57,80.99,70.09,4599500\nUNH,2014-08-06,80.95,82.12,80.74,81.5,70.53,3311300\nUNH,2014-08-07,81.0,81.09,79.16,79.26,68.59,5465400\nUNH,2014-08-08,79.41,80.19,78.74,80.12,69.34,3713400\nUNH,2014-08-11,80.39,80.65,79.76,79.87,69.12,3460000\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nUNH,2014-08-15,82.21,82.28,80.81,81.47,70.5,2442700\nUNH,2014-08-18,81.77,82.48,81.35,82.34,71.26,2795800\nUNH,2014-08-19,82.49,83.76,82.05,83.47,72.24,3549300\nUNH,2014-08-20,82.94,83.75,82.36,83.43,72.2,2579600\nUNH,2014-08-21,83.61,84.1,83.59,83.77,72.49,2648500\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nUNH,2014-08-25,84.39,84.75,83.95,84.24,72.9,1988100\nUNH,2014-08-26,84.45,85.34,84.15,85.12,73.66,2267800\nUNH,2014-08-27,85.18,86.97,84.96,86.38,74.75,5800700\nUNH,2014-08-28,86.0,87.0,85.52,86.34,74.72,2749700\nUNH,2014-08-29,86.75,87.23,86.35,86.68,75.01,3297500\nUNH,2014-09-02,87.12,87.22,85.76,86.39,74.76,3726100\nUNH,2014-09-03,86.78,87.35,86.42,86.79,75.11,2824400\nUNH,2014-09-04,86.76,88.45,86.71,87.06,75.34,3650100\nUNH,2014-09-05,86.95,87.8,86.74,87.75,75.94,3873500\nUNH,2014-09-08,87.7,88.0,87.42,87.91,76.08,2298000\nUNH,2014-09-09,88.0,88.85,87.49,88.56,76.64,4409400\nUNH,2014-09-10,88.44,88.5,86.69,87.25,75.83,3355800\nUNH,2014-09-11,86.76,87.12,86.2,87.08,75.68,3034500\nUNH,2014-09-12,87.24,87.24,85.86,86.18,74.9,2582400\nUNH,2014-09-15,86.3,86.82,85.83,86.03,74.77,2441800\nUNH,2014-09-16,86.0,87.37,85.85,87.16,75.75,2973700\nUNH,2014-09-17,86.95,87.56,86.47,86.99,75.6,3302700\nUNH,2014-09-18,87.42,87.97,87.19,87.63,76.16,2584000\nUNH,2014-09-19,88.51,88.72,87.64,87.8,76.31,6486300\nPPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642\nPPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518\nPPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282\nPPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170\nPPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244\nPPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546\nPPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740\nPPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823\nPPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nPPL,2014-09-19,31.02,31.4,30.95,31.33,20.28,7352695\nMSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nCMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400\nCMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600\nCMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800\nCMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000\nCMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800\nCMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400\nCMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200\nCMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000\nCMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nT,2014-07-25,26.71,26.96,26.71,26.84,13.12,24710209\nT,2014-07-28,26.85,27.02,26.81,26.93,13.16,27265132\nT,2014-07-29,28.27,28.31,27.54,27.64,13.51,122407772\nT,2014-07-30,27.53,27.67,27.24,27.46,13.43,27070901\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nCVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000\nCVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000\nCVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100\nCVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800\nCVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700\nCVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800\nCVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000\nCVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700\nCVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900\nCVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700\nCVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700\nCVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500\nCVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100\nCVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200\nCVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000\nCVX,2014-08-15,126.42,126.79,125.68,126.1,85.04,5754300\nCVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000\nCVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800\nCVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300\nCVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100\nCVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900\nCVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700\nCVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400\nCVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000\nCVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000\nCVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000\nCVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500\nCVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300\nCVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200\nCVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500\nCVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800\nCVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600\nCVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800\nCVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600\nCVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600\nCVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600\nCVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200\nCVX,2014-09-17,125.13,125.49,124.45,124.72,84.11,4583500\nCVX,2014-09-18,124.85,125.04,123.85,124.14,83.72,4683200\nCVX,2014-09-19,124.94,125.7,124.65,124.8,84.17,10090000\nBP,2014-07-25,51.0,51.06,50.78,50.92,29.05,2293100\nBP,2014-07-28,50.71,50.79,50.42,50.64,28.89,3092800\nBP,2014-07-29,49.75,49.83,48.91,48.98,27.94,9363400\nBP,2014-07-30,48.87,49.58,48.7,49.54,28.26,9308900\nBP,2014-07-31,49.22,49.49,48.91,48.97,27.93,6150800\nBP,2014-08-01,48.66,49.22,48.57,49.0,27.95,7105200\nBP,2014-08-04,49.23,49.39,48.91,49.33,28.14,3549000\nBP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500\nBP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100\nBP,2014-08-07,48.08,48.22,47.16,47.36,27.34,4262200\nBP,2014-08-08,47.21,47.43,46.77,47.4,27.37,11594300\nBP,2014-08-11,47.37,47.66,47.22,47.44,27.39,8018400\nBP,2014-08-12,47.21,47.59,47.13,47.44,27.39,4235200\nBP,2014-08-13,47.19,47.29,46.92,47.13,27.21,3748200\nBP,2014-08-14,47.45,47.5,47.18,47.41,27.37,3175200\nBP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700\nBP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100\nBP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400\nBP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600\nBP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300\nBP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nIEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200\nIEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900\nIEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400\nIEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300\nIEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600\nIEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800\nIEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700\nIEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900\nIEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nMO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600\nMO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nMO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nMO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200\nMO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800\nMO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000\nMO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nMO,2014-08-12,41.9,42.01,41.72,41.96,23.51,3843500\nMO,2014-08-13,42.08,42.28,41.89,42.07,23.57,3724800\nMO,2014-08-14,42.11,42.26,42.01,42.26,23.67,2976900\nMO,2014-08-15,42.39,42.47,41.93,42.2,23.64,4737300\nMO,2014-08-18,42.3,42.59,42.3,42.5,23.81,3987100\nMO,2014-08-19,42.6,42.71,42.3,42.7,23.92,4320700\nMO,2014-08-20,42.71,42.72,42.32,42.46,23.79,4538600\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nMO,2014-09-19,44.95,45.1,44.82,44.99,25.51,8048800\nGOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061\nGOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037\nGOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920\nGOOG,2014-07-30,29.25,29.39,29.12,29.29,29.29,20329662\nGOOG,2014-07-31,28.95,29.1,28.42,28.5,28.5,42055146\nGOOG,2014-08-01,28.44,28.72,28.07,28.23,28.23,39105069\nGOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159\nGOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946\nGOOG,2014-08-06,28.01,28.46,27.92,28.24,28.24,26687069\nGOOG,2014-08-07,28.32,28.42,27.98,28.09,28.09,22218835\nGOOG,2014-08-08,28.1,28.43,27.94,28.36,28.36,29895854\nGOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518\nGOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441\nGOOG,2014-08-13,28.29,28.67,28.21,28.66,28.66,28784812\nGOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966\nGOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189\nGOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318\nGOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592\nGOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771\nGOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094\nGOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209\nGOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551\nGOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789\nGOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276\nGOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801\nGOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347\nGOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434\nGOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540\nGOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850\nGOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388\nGOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362\nGOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488\nGOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521\nGOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864\nGOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708\nGOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483\nGOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064\nGOOG,2014-09-17,28.92,29.3,28.86,29.16,29.16,33856699\nGOOG,2014-09-18,29.27,29.4,29.17,29.38,29.38,28891103\nGOOG,2014-09-19,29.49,29.74,29.39,29.72,29.72,74732617\nUL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800\nUL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300\nUL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400\nUL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200\nUL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700\nUL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100\nUL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000\nUL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900\nUL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200\nUL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700\nUL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200\nUL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100\nUL,2014-08-12,42.97,43.11,42.89,43.05,31.65,695700\nUL,2014-08-13,43.09,43.18,42.98,43.18,31.75,725600\nUL,2014-08-14,43.39,43.43,43.19,43.34,31.87,883000\nUL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nMCD,2014-07-25,95.36,95.85,95.32,95.72,74.71,4992500\nMCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100\nMCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700\nMCD,2014-07-30,96.19,96.34,95.57,95.95,74.89,6049800\nMCD,2014-07-31,95.22,95.36,94.56,94.56,73.81,6826000\nMCD,2014-08-01,94.3,94.73,94.2,94.3,73.61,4576400\nMCD,2014-08-04,94.3,94.35,93.52,94.31,73.61,7652700\nMCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800\nMCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000\nMCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100\nMCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900\nMCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400\nMCD,2014-08-12,93.43,93.65,93.15,93.56,73.03,3235900\nMCD,2014-08-13,93.75,94.32,93.55,93.96,73.34,3595800\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nLMT,2014-07-25,169.33,170.69,169.19,170.04,131.42,2112300\nLMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600\nLMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100\nLMT,2014-07-30,170.24,171.36,168.84,170.18,131.53,1077200\nLMT,2014-07-31,169.08,169.24,166.97,166.97,129.05,1935900\nLMT,2014-08-01,166.72,168.77,166.19,167.12,129.16,1535900\nLMT,2014-08-04,167.56,168.58,167.03,168.29,130.07,1196400\nLMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900\nLMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000\nLMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100\nLMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000\nLMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800\nLMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500\nLMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100\nLMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000\nLMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400\nLMT,2014-08-18,170.2,172.1,170.04,171.52,132.56,766400\nLMT,2014-08-19,172.02,172.4,171.29,172.13,133.03,841100\nLMT,2014-08-20,172.15,175.47,172.13,175.31,135.49,1351100\nLMT,2014-08-21,174.92,175.49,174.18,175.1,135.33,1088200\nLMT,2014-08-22,174.71,176.13,174.36,175.15,135.37,801400\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nC,2014-07-25,49.99,50.2,49.94,50.03,39.71,10082900\nC,2014-07-28,49.95,50.08,49.54,49.7,39.44,12070400\nC,2014-07-29,49.73,49.87,49.42,49.42,39.22,13165800\nC,2014-07-30,49.67,50.27,49.63,50.0,39.68,15327600\nC,2014-07-31,49.56,49.92,48.91,48.91,38.83,23550900\nC,2014-08-01,48.59,49.03,47.9,48.1,38.18,21822700\nC,2014-08-04,48.45,48.5,48.06,48.34,38.37,14277000\nC,2014-08-05,48.26,48.49,47.65,47.89,38.02,15912700\nC,2014-08-06,47.75,48.53,47.75,48.14,38.21,13038300\nC,2014-08-07,48.5,48.63,47.89,48.06,38.15,12377000\nC,2014-08-08,48.06,48.5,47.78,48.45,38.46,12001500\nC,2014-08-11,48.55,48.6,48.23,48.39,38.41,9130300\nC,2014-08-12,48.21,48.68,48.05,48.44,38.45,9238600\nC,2014-08-13,48.62,48.89,48.53,48.75,38.7,8602600\nC,2014-08-14,48.83,49.15,48.74,49.13,39.0,9693100\nC,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300\nC,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700\nC,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300\nC,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500\nC,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400\nC,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900\nC,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900\nC,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700\nC,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400\nC,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900\nC,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300\nC,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100\nC,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800\nC,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900\nC,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800\nC,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800\nC,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100\nC,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600\nC,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300\nC,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200\nC,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700\nC,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300\nC,2014-09-17,52.32,53.05,52.22,52.39,41.59,20379900\nC,2014-09-18,52.7,53.9,52.48,53.66,42.6,27307100\nC,2014-09-19,53.98,54.13,53.26,53.48,42.45,22153100\nBABA,2014-09-19,92.7,99.7,89.95,93.89,92.64,271879400\nGE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317\nGE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193\nGE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738\nGE,2014-07-30,153.61,154.87,152.53,153.97,130.78,4302835\nGE,2014-07-31,153.31,153.49,151.02,151.02,128.28,6327341\nGE,2014-08-01,150.54,152.28,148.62,152.22,129.3,6694306\nGE,2014-08-04,152.1,152.65,150.72,151.74,128.9,4731167\nGE,2014-08-05,150.72,151.86,149.82,150.24,127.62,4611932\nGE,2014-08-06,150.9,153.55,150.66,152.77,129.76,7863980\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nAEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600\nAEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900\nAEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600\nAEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\nAEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800\nAEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300\nAEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900\nAEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900\nAEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700\nAEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400\nAEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800\nAEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500\nAEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800\nAEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500\nAEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900\nAEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100\nAEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400\nAEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800\nAEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600\nAEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600\nAEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400\nAEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200\nAEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000\nAEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500\nAEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000\nAEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100\nAEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500\nAEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400\nAEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900\nAEP,2014-09-17,53.82,53.88,53.05,53.32,38.51,2060300\nAEP,2014-09-18,53.32,53.45,52.53,52.74,38.09,1704800\nAEP,2014-09-19,52.86,53.36,52.71,53.28,38.48,2386300\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nGiven the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-08-13? Please specify either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000\nABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300\nABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800\nABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700\nABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600\nABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500\nABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100\nABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400\nABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800\nABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700\nABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800\nABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500\nABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900\nABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300\nABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300\nABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300\nABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100\nABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800\nABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300\nABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400\nABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200\nABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000\nABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000\nABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900\nABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300\nABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300\nABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800\nABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900\nABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000\nABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500\nABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100\nABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900\nABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200\nABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300\nABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800\nABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nTSM,2014-06-17,21.23,21.3,21.13,21.26,15.95,10287700\nTSM,2014-06-18,21.23,21.44,21.13,21.35,16.02,8455000\nTSM,2014-06-19,21.34,21.69,21.34,21.69,16.28,9709300\nTSM,2014-06-20,21.48,21.5,21.14,21.15,15.87,8450400\nTSM,2014-06-23,21.02,21.02,20.83,20.85,15.65,6105200\nTSM,2014-06-24,21.06,21.15,20.75,20.78,15.59,8122200\nTSM,2014-06-25,20.88,21.06,20.48,21.03,15.78,5486200\nTSM,2014-06-26,21.06,21.15,20.91,21.02,15.77,5177100\nTSM,2014-06-27,21.18,21.3,21.12,21.28,15.97,5816000\nTSM,2014-06-30,21.35,21.45,21.27,21.39,16.05,6491200\nTSM,2014-07-01,21.67,21.98,21.67,21.97,16.49,8655700\nTSM,2014-07-02,22.36,22.63,22.26,22.38,16.79,10574100\nTSM,2014-07-03,22.58,22.71,22.51,22.71,17.04,4317800\nTSM,2014-07-07,22.82,22.88,22.62,22.67,17.01,12390700\nTSM,2014-07-08,22.61,22.68,22.46,22.57,16.94,10319000\nTSM,2014-07-09,22.45,22.49,22.33,22.42,16.82,12353400\nTSM,2014-07-10,22.21,22.95,22.2,22.95,17.22,14431800\nTSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000\nTSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800\nTSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800\nTSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000\nTSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200\nTSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400\nTSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900\nTSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800\nTSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700\nTSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300\nTSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800\nTSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000\nTSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500\nTSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300\nTSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100\nTSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500\nTSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300\nTSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900\nTSM,2014-08-06,19.96,20.11,19.89,20.04,15.38,9394300\nTSM,2014-08-07,20.1,20.24,19.87,19.91,15.28,8653500\nTSM,2014-08-08,19.97,20.03,19.72,19.79,15.18,19783100\nTSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400\nTSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800\nBCH,2014-06-17,25.71,25.71,25.31,25.37,17.03,75926\nBCH,2014-06-18,25.44,25.68,25.33,25.64,17.21,76867\nBCH,2014-06-19,25.64,25.72,25.46,25.55,17.15,143695\nBCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809\nBCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728\nBCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578\nBCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886\nBCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455\nBCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280\nBCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965\nBCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535\nBCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920\nBCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063\nBCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912\nBCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455\nBCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706\nBCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547\nBCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540\nBCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163\nBCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767\nBCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812\nBCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769\nBCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150\nBCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577\nBCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518\nBCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477\nBCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886\nBCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790\nBCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474\nBCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780\nBCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635\nBCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707\nBCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596\nBCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236\nBCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368\nBCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBP,2014-06-17,51.38,51.65,51.29,51.64,29.46,2100000\nBP,2014-06-18,51.98,52.72,51.94,52.67,30.04,4270500\nBP,2014-06-19,52.9,52.98,52.58,52.67,30.04,3203600\nBP,2014-06-20,52.82,53.09,52.75,52.78,30.11,2660300\nBP,2014-06-23,53.0,53.14,52.91,53.07,30.27,2234100\nBP,2014-06-24,53.45,53.48,52.78,52.84,30.14,5946000\nBP,2014-06-25,52.72,52.85,52.41,52.62,30.02,4973700\nBP,2014-06-26,52.59,52.84,52.17,52.75,30.09,2525100\nBP,2014-06-27,52.62,52.71,52.4,52.6,30.0,3292500\nBP,2014-06-30,52.58,52.95,52.47,52.75,30.09,2175500\nBP,2014-07-01,52.9,53.1,52.81,53.0,30.23,3435700\nBP,2014-07-02,53.41,53.48,53.2,53.38,30.45,3409200\nBP,2014-07-03,53.21,53.24,53.0,53.15,30.32,1747000\nBP,2014-07-07,52.84,52.87,52.56,52.62,30.02,2314200\nBP,2014-07-08,52.45,52.59,52.21,52.38,29.88,2387000\nBP,2014-07-09,51.89,52.33,51.79,52.32,29.84,3353500\nBP,2014-07-10,51.75,51.87,51.58,51.8,29.55,3481000\nBP,2014-07-11,51.59,51.72,51.54,51.61,29.44,2002600\nBP,2014-07-14,51.59,51.75,51.52,51.64,29.46,2866300\nBP,2014-07-15,51.91,51.99,51.4,51.7,29.49,2502100\nBP,2014-07-16,52.06,52.34,52.0,52.28,29.82,2320100\nBP,2014-07-17,51.01,51.3,50.79,50.87,29.02,11253800\nBP,2014-07-18,50.59,50.81,50.47,50.73,28.94,4218200\nBP,2014-07-21,50.5,50.76,50.38,50.72,28.93,2775500\nBP,2014-07-22,51.0,51.09,50.96,50.97,29.07,3335900\nBP,2014-07-23,51.22,51.25,51.03,51.19,29.2,3232300\nBP,2014-07-24,51.01,51.42,50.98,51.39,29.31,2418200\nBP,2014-07-25,51.0,51.06,50.78,50.92,29.05,2293100\nBP,2014-07-28,50.71,50.79,50.42,50.64,28.89,3092800\nBP,2014-07-29,49.75,49.83,48.91,48.98,27.94,9363400\nBP,2014-07-30,48.87,49.58,48.7,49.54,28.26,9308900\nBP,2014-07-31,49.22,49.49,48.91,48.97,27.93,6150800\nBP,2014-08-01,48.66,49.22,48.57,49.0,27.95,7105200\nBP,2014-08-04,49.23,49.39,48.91,49.33,28.14,3549000\nBP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500\nBP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100\nBP,2014-08-07,48.08,48.22,47.16,47.36,27.34,4262200\nBP,2014-08-08,47.21,47.43,46.77,47.4,27.37,11594300\nBP,2014-08-11,47.37,47.66,47.22,47.44,27.39,8018400\nBP,2014-08-12,47.21,47.59,47.13,47.44,27.39,4235200\nAMGN,2014-06-17,116.75,116.85,115.67,116.17,89.22,2106100\nAMGN,2014-06-18,116.44,117.56,115.5,117.49,90.23,2549100\nAMGN,2014-06-19,118.12,118.12,117.18,117.85,90.51,2206300\nAMGN,2014-06-20,118.53,121.0,117.83,120.97,92.91,6247400\nAMGN,2014-06-23,120.68,120.85,118.5,119.13,91.49,2317200\nAMGN,2014-06-24,119.46,120.26,118.34,118.79,91.23,2003100\nAMGN,2014-06-25,118.7,120.34,118.28,119.42,91.72,2666800\nAMGN,2014-06-26,119.96,119.97,117.48,119.14,91.5,2311400\nAMGN,2014-06-27,119.47,119.5,117.5,118.59,91.08,3331900\nAMGN,2014-06-30,118.96,119.17,118.2,118.37,90.91,2422700\nAMGN,2014-07-01,119.39,120.5,119.05,120.31,92.4,2072500\nAMGN,2014-07-02,120.08,121.22,120.02,121.03,92.95,1447000\nAMGN,2014-07-03,121.45,122.85,120.72,122.85,94.35,1963400\nAMGN,2014-07-07,121.85,123.11,120.04,120.16,92.28,3075700\nAMGN,2014-07-08,119.99,120.98,119.1,119.96,92.13,2455400\nAMGN,2014-07-09,120.45,120.62,118.92,119.57,91.83,2647600\nAMGN,2014-07-10,118.91,119.2,117.88,118.95,91.35,2642500\nAMGN,2014-07-11,120.43,120.8,119.11,119.77,91.98,2733200\nAMGN,2014-07-14,120.84,120.86,118.81,118.98,91.38,2149600\nAMGN,2014-07-15,118.74,119.47,116.57,116.86,89.75,3963000\nAMGN,2014-07-16,117.85,117.85,116.27,117.71,90.4,4087100\nAMGN,2014-07-17,116.73,117.17,115.21,115.39,88.62,2688000\nAMGN,2014-07-18,116.11,118.68,114.93,118.3,90.86,3477600\nAMGN,2014-07-21,117.63,119.34,117.2,119.03,91.42,3076700\nAMGN,2014-07-22,119.59,121.27,119.35,121.11,93.01,2806100\nAMGN,2014-07-23,121.38,122.39,121.0,122.01,93.7,3527500\nAMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700\nAMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900\nAMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000\nAMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100\nAMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700\nAMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300\nAMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700\nAMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700\nAMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100\nAMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000\nAMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200\nAMGN,2014-08-08,125.22,127.41,125.14,126.95,97.5,2206800\nAMGN,2014-08-11,127.86,128.0,126.58,127.32,97.78,2529200\nAMGN,2014-08-12,126.22,126.9,125.4,126.32,97.48,2324500\nPG,2014-06-17,79.61,79.79,79.35,79.58,60.24,5337300\nPG,2014-06-18,79.44,79.94,79.13,79.79,60.4,9614200\nPG,2014-06-19,79.85,80.57,79.8,80.24,60.74,12485100\nPG,2014-06-20,80.44,80.5,79.83,79.93,60.5,11659900\nPG,2014-06-23,80.06,80.06,79.36,79.52,60.19,6938900\nPG,2014-06-24,79.42,79.44,78.92,79.01,59.81,8157300\nPG,2014-06-25,79.04,79.36,78.65,79.32,60.04,12569300\nPG,2014-06-26,79.24,79.29,78.59,78.62,59.51,7258800\nPG,2014-06-27,78.6,79.19,78.52,79.02,59.82,8974900\nPG,2014-06-30,79.01,79.46,78.43,78.59,59.49,10297700\nPG,2014-07-01,78.87,79.41,78.51,79.28,60.01,8421200\nPG,2014-07-02,79.56,79.86,79.44,79.56,60.22,6276600\nPG,2014-07-03,79.93,80.14,79.64,79.98,60.54,5501100\nPG,2014-07-07,79.75,80.2,79.66,80.19,60.7,6673600\nPG,2014-07-08,80.03,80.85,79.91,80.56,60.98,9150200\nPG,2014-07-09,80.66,81.8,80.5,81.67,61.82,12113100\nPG,2014-07-10,81.27,81.91,81.19,81.61,61.78,8786500\nPG,2014-07-11,81.06,81.57,81.0,81.16,61.44,7519300\nPG,2014-07-14,81.36,81.74,81.3,81.32,61.56,6802000\nPG,2014-07-15,81.51,81.52,81.09,81.26,61.51,9637600\nPG,2014-07-16,80.9,81.2,80.75,80.94,61.76,8940500\nPG,2014-07-17,80.99,81.22,80.39,80.4,61.35,5844700\nPG,2014-07-18,80.55,80.75,80.16,80.55,61.46,6502400\nPG,2014-07-21,80.33,80.4,79.95,80.28,61.25,4434300\nPG,2014-07-22,80.29,80.58,79.77,80.1,61.12,6073200\nPG,2014-07-23,80.33,80.5,79.82,79.99,61.03,5891200\nPG,2014-07-24,80.12,80.32,79.85,80.26,61.24,6273100\nPG,2014-07-25,80.02,80.16,79.37,79.56,60.71,6293400\nPG,2014-07-28,79.41,79.62,78.85,79.26,60.48,6757300\nPG,2014-07-29,79.09,79.5,78.65,78.65,60.01,6419600\nPG,2014-07-30,78.7,79.01,78.14,78.16,59.64,8296500\nPG,2014-07-31,77.76,78.01,77.29,77.32,59.0,11235600\nPG,2014-08-01,79.25,80.67,78.83,79.65,60.77,18110700\nPG,2014-08-04,79.46,79.46,78.66,79.22,60.45,12075300\nPG,2014-08-05,78.99,79.74,78.98,79.41,60.59,7995900\nPG,2014-08-06,79.4,81.3,79.27,81.09,61.87,12839000\nPG,2014-08-07,81.02,81.18,80.01,80.14,61.15,7904000\nPG,2014-08-08,80.05,81.03,80.04,80.95,61.77,6215600\nPG,2014-08-11,81.23,81.87,81.03,81.48,62.17,8188000\nPG,2014-08-12,81.5,81.86,81.21,81.42,62.12,6591200\nMO,2014-06-17,41.69,41.8,41.52,41.68,23.35,4496200\nMO,2014-06-18,41.69,42.37,41.52,42.35,23.72,8340100\nMO,2014-06-19,42.42,43.15,42.38,43.07,24.13,10498500\nMO,2014-06-20,43.23,43.38,42.95,43.12,24.16,12356800\nMO,2014-06-23,43.01,43.02,42.5,42.69,23.91,5750500\nMO,2014-06-24,42.5,42.5,42.04,42.35,23.72,8291600\nMO,2014-06-25,42.14,42.2,41.9,42.03,23.54,6983900\nMO,2014-06-26,41.98,42.0,41.52,41.9,23.47,7161300\nMO,2014-06-27,41.79,41.86,41.13,41.82,23.43,12779900\nMO,2014-06-30,41.76,42.28,41.56,41.94,23.49,9322600\nMO,2014-07-01,41.87,42.0,41.52,41.83,23.43,5197700\nMO,2014-07-02,41.85,41.97,41.72,41.87,23.46,3579200\nMO,2014-07-03,42.02,42.58,41.99,42.39,23.75,5819600\nMO,2014-07-07,42.25,42.78,42.25,42.62,23.88,5212400\nMO,2014-07-08,42.65,42.81,42.51,42.71,23.93,5145000\nMO,2014-07-09,42.85,43.05,42.72,42.8,23.98,5904300\nMO,2014-07-10,42.61,42.95,42.61,42.95,24.06,7554700\nMO,2014-07-11,43.53,43.6,43.02,43.43,24.33,9915900\nMO,2014-07-14,43.61,43.7,43.26,43.35,24.28,8341300\nMO,2014-07-15,43.0,43.08,41.75,41.76,23.39,18024000\nMO,2014-07-16,42.08,42.36,41.7,41.82,23.43,7922300\nMO,2014-07-17,41.71,41.98,41.55,41.58,23.29,6506800\nMO,2014-07-18,41.79,42.26,41.6,42.17,23.62,6800500\nMO,2014-07-21,41.54,42.05,41.45,42.01,23.53,8636800\nMO,2014-07-22,41.78,42.25,41.15,41.93,23.49,8835500\nMO,2014-07-23,41.99,42.0,41.65,41.72,23.37,6523500\nMO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500\nMO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600\nMO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800\nMO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900\nMO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700\nMO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000\nMO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600\nMO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200\nMO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800\nMO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000\nMO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nMO,2014-08-12,41.9,42.01,41.72,41.96,23.51,3843500\nMA,2014-06-17,75.14,75.43,74.55,74.98,70.59,4163700\nMA,2014-06-18,74.95,75.21,74.4,75.12,70.73,3820800\nMA,2014-06-19,75.08,75.42,74.1,74.27,69.93,5501900\nMA,2014-06-20,74.53,75.01,73.48,73.81,69.49,9339300\nMA,2014-06-23,73.59,74.3,73.2,74.14,69.8,4899900\nMA,2014-06-24,74.09,74.79,72.55,72.7,68.45,5943800\nMA,2014-06-25,72.56,73.55,72.54,73.04,68.77,3813600\nMA,2014-06-26,73.26,73.28,72.56,72.77,68.51,4085000\nMA,2014-06-27,72.52,73.61,72.45,73.4,69.11,12447500\nMA,2014-06-30,73.24,73.88,73.06,73.47,69.17,4737000\nMA,2014-07-01,74.2,75.91,74.14,75.53,71.11,6330900\nMA,2014-07-02,74.86,76.39,74.86,76.2,71.74,3973700\nMA,2014-07-03,76.6,76.9,76.35,76.74,72.25,3213400\nMA,2014-07-07,76.44,76.64,75.94,76.18,71.83,3591100\nMA,2014-07-08,76.11,76.15,75.13,75.69,71.37,3903600\nMA,2014-07-09,75.87,76.67,75.6,76.63,72.25,3337000\nMA,2014-07-10,75.65,75.96,74.75,75.47,71.16,3318000\nMA,2014-07-11,75.54,75.85,75.26,75.83,71.5,2759000\nMA,2014-07-14,76.44,77.71,76.04,77.33,72.91,5585800\nMA,2014-07-15,77.99,79.22,77.86,78.32,73.85,7508400\nMA,2014-07-16,78.65,78.69,77.95,78.31,73.84,3623200\nMA,2014-07-17,77.31,77.87,76.25,76.39,72.03,5467000\nMA,2014-07-18,76.75,77.65,76.45,77.5,73.07,3485700\nMA,2014-07-21,77.11,77.44,76.59,77.35,72.93,3101300\nMA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200\nMA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800\nMA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600\nMA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200\nMA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100\nMA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200\nMA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200\nMA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700\nMA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500\nMA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000\nMA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000\nMA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900\nMA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000\nMA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nREX,2014-06-17,25.44,26.06,25.38,25.83,25.83,367500\nREX,2014-06-18,25.74,26.13,25.38,25.88,25.88,585000\nREX,2014-06-19,25.92,26.09,25.34,25.7,25.7,267600\nREX,2014-06-20,25.73,26.96,25.18,26.46,26.46,654300\nREX,2014-06-23,26.46,26.48,25.32,25.49,25.49,393900\nREX,2014-06-24,25.35,25.54,24.54,24.6,24.6,397800\nREX,2014-06-25,24.44,24.67,24.19,24.5,24.5,255600\nREX,2014-06-26,24.5,24.69,23.89,24.2,24.2,195300\nREX,2014-06-27,24.07,24.37,23.52,23.77,23.77,637800\nREX,2014-06-30,23.62,24.55,23.61,24.44,24.44,421200\nREX,2014-07-01,24.45,25.53,24.45,25.44,25.44,439800\nREX,2014-07-02,25.5,25.95,24.66,24.81,24.81,597600\nREX,2014-07-03,24.91,25.87,24.77,25.74,25.74,204600\nREX,2014-07-07,25.83,26.57,25.42,26.01,26.01,572700\nREX,2014-07-08,25.91,26.12,25.34,25.76,25.76,434100\nREX,2014-07-09,25.92,26.58,25.79,26.3,26.3,407700\nREX,2014-07-10,25.77,26.22,25.36,26.17,26.17,576000\nREX,2014-07-11,26.01,26.53,25.96,26.08,26.08,222900\nREX,2014-07-14,26.43,27.95,26.42,27.88,27.88,689400\nREX,2014-07-15,28.12,28.8,27.69,27.91,27.91,434100\nREX,2014-07-16,27.94,28.44,27.51,28.28,28.28,334200\nREX,2014-07-17,28.05,28.22,27.33,27.43,27.43,333000\nREX,2014-07-18,27.42,28.37,27.42,28.19,28.19,418200\nREX,2014-07-21,28.65,29.11,28.2,28.79,28.79,644400\nREX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800\nREX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200\nREX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400\nREX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000\nREX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200\nREX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200\nREX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100\nREX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400\nREX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800\nREX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800\nREX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500\nREX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600\nREX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nSLB,2014-06-17,106.66,107.19,106.01,106.1,81.71,4321500\nSLB,2014-06-18,106.09,107.17,105.44,107.08,82.47,6129400\nSLB,2014-06-19,107.15,107.99,106.77,107.6,82.87,5892900\nSLB,2014-06-20,108.04,109.75,107.85,108.83,83.82,8860300\nSLB,2014-06-23,109.29,109.42,108.42,108.9,83.87,4284100\nSLB,2014-06-24,108.85,109.5,106.78,106.98,82.39,5762000\nSLB,2014-06-25,106.85,114.44,106.85,113.85,87.68,17541800\nSLB,2014-06-26,114.92,117.56,114.7,116.12,89.43,14230400\nSLB,2014-06-27,115.94,117.8,115.25,117.8,90.72,7830900\nSLB,2014-06-30,117.49,118.13,117.03,117.95,90.84,6529400\nSLB,2014-07-01,118.3,118.76,117.35,117.85,90.76,6644900\nSLB,2014-07-02,117.98,118.25,117.19,117.73,90.67,4321100\nSLB,2014-07-03,117.74,117.94,116.38,117.5,90.49,3574000\nSLB,2014-07-07,117.34,117.63,116.71,117.43,90.44,4887400\nSLB,2014-07-08,117.05,117.35,116.24,116.75,89.92,6460900\nSLB,2014-07-09,117.27,117.32,116.14,116.96,90.08,6769500\nSLB,2014-07-10,115.84,116.38,114.8,115.4,88.88,5112800\nSLB,2014-07-11,115.31,115.46,114.13,114.7,88.34,4831900\nSLB,2014-07-14,114.82,116.06,114.73,115.94,89.29,5160000\nSLB,2014-07-15,114.45,115.76,113.55,114.46,88.15,6472400\nSLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200\nSLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000\nSLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900\nSLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800\nSLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100\nSLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400\nSLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600\nSLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300\nSLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000\nSLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800\nSLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400\nSLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900\nSLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800\nSLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800\nSLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200\nSLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900\nSLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nBRK-A,2014-06-17,189110.0,189545.0,188493.0,188990.0,188990.0,300\nBRK-A,2014-06-18,188990.0,190960.0,188220.0,190675.0,190675.0,500\nBRK-A,2014-06-19,191000.0,191042.0,189899.0,190491.0,190491.0,300\nBRK-A,2014-06-20,191721.0,191860.0,189789.0,190500.0,190500.0,400\nBRK-A,2014-06-23,190215.0,190461.0,189477.0,189900.0,189900.0,300\nBRK-A,2014-06-24,189889.0,191000.0,189624.0,190171.0,190171.0,300\nBRK-A,2014-06-25,190000.0,190983.0,189733.0,190660.0,190660.0,200\nBRK-A,2014-06-26,190849.0,190849.0,189232.0,190576.0,190576.0,300\nBRK-A,2014-06-27,190400.0,191059.0,190050.0,190559.0,190559.0,100\nBRK-A,2014-06-30,190200.0,190604.0,189799.0,189900.0,189900.0,100\nBRK-A,2014-07-01,190100.0,191405.0,190100.0,190500.0,190500.0,200\nBRK-A,2014-07-02,190800.0,191508.0,190333.0,191499.0,191499.0,200\nBRK-A,2014-07-03,191940.0,193649.0,190900.0,193600.0,193600.0,200\nBRK-A,2014-07-07,193333.0,193597.0,192333.0,193000.0,193000.0,200\nBRK-A,2014-07-08,192560.0,193555.0,192295.0,192400.0,192400.0,300\nBRK-A,2014-07-09,192617.0,193249.0,192502.0,193040.0,193040.0,200\nBRK-A,2014-07-10,191911.0,193015.0,191799.0,192500.0,192500.0,200\nBRK-A,2014-07-11,192220.0,193006.0,191945.0,192900.0,192900.0,100\nBRK-A,2014-07-14,193503.0,193860.0,193030.0,193380.0,193380.0,200\nBRK-A,2014-07-15,193480.0,193750.0,192000.0,192776.0,192776.0,200\nBRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100\nBRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200\nBRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200\nBRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100\nBRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200\nBRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100\nBRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100\nBRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200\nBRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200\nBRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200\nBRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200\nBRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400\nBRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400\nBRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800\nBRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700\nBRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200\nBRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nSPLP,2014-06-17,16.66,16.7,16.62,16.66,16.5,13400\nSPLP,2014-06-18,16.53,16.67,16.51,16.65,16.49,3200\nSPLP,2014-06-19,16.51,16.58,16.51,16.51,16.35,5000\nSPLP,2014-06-20,16.63,16.7,16.51,16.59,16.43,14000\nSPLP,2014-06-23,16.62,16.7,16.61,16.65,16.49,20100\nSPLP,2014-06-24,16.61,16.65,16.55,16.55,16.39,29700\nSPLP,2014-06-25,16.58,16.75,16.58,16.71,16.55,11900\nSPLP,2014-06-26,16.73,16.73,16.65,16.69,16.53,6200\nSPLP,2014-06-27,16.66,16.7,16.65,16.7,16.54,17300\nSPLP,2014-06-30,16.7,16.7,16.65,16.69,16.53,12200\nSPLP,2014-07-01,16.69,16.71,16.58,16.7,16.54,42800\nSPLP,2014-07-02,16.68,16.7,16.6,16.65,16.49,36800\nSPLP,2014-07-03,16.65,16.65,16.6,16.65,16.49,2600\nSPLP,2014-07-07,16.64,16.65,16.6,16.6,16.44,14600\nSPLP,2014-07-08,16.6,16.63,16.44,16.57,16.41,9500\nSPLP,2014-07-09,16.64,16.65,16.58,16.61,16.45,2900\nSPLP,2014-07-10,16.61,16.61,16.45,16.46,16.3,13300\nSPLP,2014-07-11,16.53,16.6,16.48,16.55,16.39,3000\nSPLP,2014-07-14,16.6,16.6,16.45,16.56,16.4,11400\nSPLP,2014-07-15,16.47,16.6,16.33,16.33,16.17,5900\nSPLP,2014-07-16,16.45,16.58,16.13,16.3,16.14,15600\nSPLP,2014-07-17,16.5,16.52,16.5,16.52,16.36,200\nSPLP,2014-07-18,16.44,16.63,16.43,16.6,16.44,6100\nSPLP,2014-07-21,16.51,16.54,16.5,16.54,16.38,3100\nSPLP,2014-07-22,16.59,16.64,16.44,16.59,16.43,4200\nSPLP,2014-07-23,16.59,16.63,16.5,16.52,16.36,5000\nSPLP,2014-07-24,16.54,16.63,16.54,16.54,16.38,3200\nSPLP,2014-07-25,16.34,16.56,16.34,16.45,16.29,6100\nSPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800\nSPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400\nSPLP,2014-07-30,16.6,16.64,16.43,16.62,16.46,2500\nSPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700\nSPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000\nSPLP,2014-08-04,16.49,16.49,16.49,16.49,16.33,100\nSPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700\nSPLP,2014-08-06,16.3,16.3,16.3,16.3,16.14,100\nSPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500\nSPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500\nSPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nT,2014-06-17,26.45,26.55,26.4,26.45,12.71,22918837\nT,2014-06-18,26.45,26.59,26.41,26.59,12.78,26878656\nT,2014-06-19,26.62,26.73,26.59,26.71,12.84,25836536\nT,2014-06-20,26.91,27.0,26.7,26.73,12.85,38374816\nT,2014-06-23,26.87,26.87,26.63,26.73,12.85,19208062\nT,2014-06-24,26.73,26.87,26.59,26.65,12.81,28023916\nT,2014-06-25,26.6,26.65,26.51,26.63,12.8,20224630\nT,2014-06-26,26.67,26.67,26.51,26.63,12.8,20905695\nT,2014-06-27,26.56,26.76,26.51,26.74,12.85,27727605\nT,2014-06-30,26.74,26.85,26.68,26.71,12.84,25313159\nT,2014-07-01,26.61,26.84,26.55,26.8,12.88,28829570\nT,2014-07-02,26.8,26.94,26.76,26.94,12.95,18834959\nT,2014-07-03,27.08,27.09,26.96,27.07,13.01,15465909\nT,2014-07-07,27.11,27.27,27.08,27.21,13.08,25919948\nT,2014-07-08,26.84,26.99,26.74,26.86,13.13,26664698\nT,2014-07-09,26.96,26.98,26.82,26.93,13.16,21064972\nT,2014-07-10,26.72,27.02,26.72,26.96,13.18,19322456\nT,2014-07-11,26.98,27.06,26.87,27.01,13.21,15304646\nT,2014-07-14,27.08,27.15,26.97,27.08,13.24,16635266\nT,2014-07-15,27.15,27.45,27.13,27.37,13.38,46323053\nT,2014-07-16,27.53,27.61,27.44,27.53,13.46,26775252\nT,2014-07-17,27.39,27.55,27.18,27.21,13.3,25345332\nT,2014-07-18,27.33,27.33,27.19,27.32,13.36,21359430\nT,2014-07-21,27.24,27.31,27.1,27.16,13.28,27694638\nT,2014-07-22,27.21,27.27,27.02,27.15,13.27,24077867\nT,2014-07-23,27.11,27.16,27.04,27.1,13.25,20098055\nT,2014-07-24,26.76,26.98,26.46,26.81,13.11,59780983\nT,2014-07-25,26.71,26.96,26.71,26.84,13.12,24710209\nT,2014-07-28,26.85,27.02,26.81,26.93,13.16,27265132\nT,2014-07-29,28.27,28.31,27.54,27.64,13.51,122407772\nT,2014-07-30,27.53,27.67,27.24,27.46,13.43,27070901\nT,2014-07-31,27.23,27.35,26.82,26.88,13.14,45815166\nT,2014-08-01,27.02,27.05,26.65,26.68,13.05,31726218\nT,2014-08-04,26.71,26.84,26.59,26.78,13.09,28201465\nT,2014-08-05,26.71,26.78,26.44,26.52,12.97,25824752\nT,2014-08-06,26.44,26.45,25.95,26.15,12.78,47586016\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nVZ,2014-06-17,49.19,49.36,48.95,49.21,30.55,11085700\nVZ,2014-06-18,49.01,49.42,48.8,49.42,30.68,11917000\nVZ,2014-06-19,49.42,49.77,49.29,49.47,30.71,11275200\nVZ,2014-06-20,49.75,49.75,49.2,49.39,30.66,18210600\nVZ,2014-06-23,49.36,49.76,49.12,49.73,30.87,11850700\nVZ,2014-06-24,49.74,49.79,49.19,49.28,30.59,13541700\nVZ,2014-06-25,49.14,49.49,49.11,49.41,30.67,11334200\nVZ,2014-06-26,49.41,49.41,48.87,49.21,30.55,9332600\nVZ,2014-06-27,49.17,49.34,48.88,49.32,30.61,12388400\nVZ,2014-06-30,49.27,49.45,48.81,48.93,30.37,16795200\nVZ,2014-07-01,48.88,49.55,48.82,49.37,30.65,14298500\nVZ,2014-07-02,49.52,49.73,49.32,49.66,30.83,11576100\nVZ,2014-07-03,49.9,49.94,49.35,49.71,30.86,8238600\nVZ,2014-07-07,49.61,49.88,49.55,49.75,30.88,13930000\nVZ,2014-07-08,49.01,49.07,48.76,48.76,30.59,12848400\nVZ,2014-07-09,48.99,49.11,48.72,48.9,30.68,14431900\nVZ,2014-07-10,48.59,49.77,48.54,49.64,31.14,18423500\nVZ,2014-07-11,49.85,50.43,49.67,50.32,31.57,17741200\nVZ,2014-07-14,50.44,50.6,50.15,50.53,31.7,13023900\nVZ,2014-07-15,50.57,50.82,50.37,50.71,31.82,14235400\nVZ,2014-07-16,50.89,51.02,50.67,50.96,31.97,12798600\nVZ,2014-07-17,50.79,50.98,50.24,50.32,31.57,11485100\nVZ,2014-07-18,50.62,50.85,50.45,50.75,31.84,10129500\nVZ,2014-07-21,50.82,51.0,50.54,50.7,31.81,11333900\nVZ,2014-07-22,50.98,51.14,50.41,50.98,31.99,15037300\nVZ,2014-07-23,50.98,51.2,50.78,50.91,31.94,11912400\nVZ,2014-07-24,50.96,51.45,50.71,51.05,32.03,17616200\nVZ,2014-07-25,51.07,51.48,51.07,51.28,32.17,11063100\nVZ,2014-07-28,51.26,51.58,51.18,51.58,32.36,9600900\nVZ,2014-07-29,53.19,53.66,51.88,51.97,32.61,32965500\nVZ,2014-07-30,51.94,52.15,51.42,51.76,32.47,12769100\nVZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000\nVZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100\nVZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900\nVZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100\nVZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nORCL,2014-06-17,42.19,42.7,41.98,42.32,36.32,12792400\nORCL,2014-06-18,42.38,42.86,42.3,42.81,36.74,10307000\nORCL,2014-06-19,42.93,43.19,42.43,42.51,36.48,27255800\nORCL,2014-06-20,40.26,40.94,39.93,40.82,35.03,65103700\nORCL,2014-06-23,40.93,41.33,40.75,41.1,35.27,16956600\nORCL,2014-06-24,40.99,41.39,40.66,40.76,34.98,16459200\nORCL,2014-06-25,40.73,40.84,40.39,40.46,34.72,13889400\nORCL,2014-06-26,40.55,40.55,39.98,40.15,34.46,16642500\nORCL,2014-06-27,40.03,40.66,40.03,40.53,34.78,15320500\nORCL,2014-06-30,40.6,40.82,40.49,40.53,34.78,14098200\nORCL,2014-07-01,40.41,40.91,40.41,40.77,34.99,13147000\nORCL,2014-07-02,40.93,41.2,40.77,40.95,35.14,13400200\nORCL,2014-07-03,40.98,41.36,40.97,41.34,35.48,7863600\nORCL,2014-07-07,41.01,41.11,40.75,40.89,35.19,11959400\nORCL,2014-07-08,40.69,40.85,40.38,40.56,34.91,12350600\nORCL,2014-07-09,40.61,40.72,39.99,40.26,34.65,14711600\nORCL,2014-07-10,39.89,40.52,39.89,40.32,34.7,9566900\nORCL,2014-07-11,40.49,40.49,39.98,40.13,34.54,11942300\nORCL,2014-07-14,40.43,40.68,40.26,40.49,34.85,13586800\nORCL,2014-07-15,40.38,40.81,40.36,40.54,34.89,11813800\nORCL,2014-07-16,40.81,40.88,40.13,40.26,34.65,14722600\nORCL,2014-07-17,40.21,40.71,39.86,39.91,34.35,24447800\nORCL,2014-07-18,39.98,40.16,39.89,40.0,34.43,19123500\nORCL,2014-07-21,40.03,40.24,39.92,40.01,34.44,15864700\nORCL,2014-07-22,40.14,40.7,39.96,40.43,34.8,13728100\nORCL,2014-07-23,40.43,40.65,40.24,40.31,34.69,9191700\nORCL,2014-07-24,40.35,40.67,40.35,40.47,34.83,10797700\nORCL,2014-07-25,40.27,40.64,40.27,40.33,34.71,7483800\nORCL,2014-07-28,40.31,40.82,40.23,40.55,34.9,9658200\nORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400\nORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300\nORCL,2014-07-31,40.65,40.94,40.35,40.39,34.76,13689500\nORCL,2014-08-01,40.19,40.53,39.57,39.61,34.09,15074700\nORCL,2014-08-04,39.63,40.22,39.53,40.1,34.51,12356200\nORCL,2014-08-05,40.01,40.38,39.81,39.96,34.39,8806600\nORCL,2014-08-06,39.85,40.35,39.78,40.16,34.57,8184800\nORCL,2014-08-07,40.3,40.43,39.59,39.67,34.14,9180500\nORCL,2014-08-08,39.73,39.97,39.56,39.94,34.38,8862000\nORCL,2014-08-11,39.99,40.14,39.81,39.92,34.36,10292800\nORCL,2014-08-12,39.74,40.04,39.73,39.9,34.34,6704300\nJNJ,2014-06-17,102.13,102.2,101.38,101.93,78.75,4834600\nJNJ,2014-06-18,101.91,102.83,101.86,102.81,79.43,5445000\nJNJ,2014-06-19,102.93,103.87,102.81,103.81,80.2,5481500\nJNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700\nJNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200\nJNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000\nJNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100\nJNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900\nJNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000\nJNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800\nJNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200\nJNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900\nJNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100\nJNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900\nJNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400\nJNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900\nJNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100\nJNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000\nJNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800\nJNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700\nJNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800\nJNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900\nJNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400\nJNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900\nJNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100\nJNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300\nJNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200\nJNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500\nJNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800\nJNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900\nJNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800\nJNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500\nJNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700\nJNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800\nJNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900\nJNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100\nJNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800\nJNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400\nJNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000\nJNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700\nSNY,2014-06-17,53.59,54.07,53.56,54.01,38.23,530100\nSNY,2014-06-18,54.02,54.04,53.57,53.74,38.04,1416400\nSNY,2014-06-19,54.24,54.42,54.04,54.4,38.51,5152900\nSNY,2014-06-20,54.36,54.6,54.3,54.52,38.59,897300\nSNY,2014-06-23,54.17,54.35,53.9,54.35,38.47,632200\nSNY,2014-06-24,54.12,54.26,53.73,53.78,38.07,965400\nSNY,2014-06-25,53.35,53.53,53.19,53.5,37.87,987800\nSNY,2014-06-26,53.26,53.3,52.6,52.97,37.5,826500\nSNY,2014-06-27,53.03,53.36,52.77,53.31,37.74,1462000\nSNY,2014-06-30,53.18,53.35,53.0,53.17,37.64,777300\nSNY,2014-07-01,53.09,53.47,52.93,53.28,37.72,598900\nSNY,2014-07-02,52.84,53.28,52.76,53.2,37.66,791100\nSNY,2014-07-03,53.3,53.45,53.19,53.45,37.84,345500\nSNY,2014-07-07,52.34,52.76,52.17,52.3,37.02,1263700\nSNY,2014-07-08,52.22,52.25,51.79,51.8,36.67,556300\nSNY,2014-07-09,51.88,52.3,51.74,52.24,36.98,392900\nSNY,2014-07-10,51.56,51.85,51.47,51.67,36.58,1065000\nSNY,2014-07-11,51.45,51.95,51.34,51.63,36.55,806400\nSNY,2014-07-14,52.13,52.23,51.81,51.91,36.75,439700\nSNY,2014-07-15,51.79,51.86,51.23,51.43,36.41,842600\nSNY,2014-07-16,51.86,51.87,51.55,51.85,36.7,686200\nSNY,2014-07-17,51.48,51.83,50.74,50.89,36.02,755200\nSNY,2014-07-18,51.17,51.68,51.06,51.56,36.5,296100\nSNY,2014-07-21,51.32,51.52,51.11,51.47,36.43,832000\nSNY,2014-07-22,51.79,52.05,51.61,51.82,36.68,594700\nSNY,2014-07-23,52.04,52.09,51.81,51.95,36.77,530700\nSNY,2014-07-24,52.05,52.12,51.85,52.03,36.83,963500\nSNY,2014-07-25,51.71,51.73,50.83,50.97,36.08,671200\nSNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700\nSNY,2014-07-29,51.81,51.89,51.4,51.4,36.38,1328800\nSNY,2014-07-30,51.82,52.18,51.42,52.18,36.94,2371300\nSNY,2014-07-31,53.23,53.45,52.27,52.27,37.0,1078100\nSNY,2014-08-01,53.23,53.3,52.75,53.19,37.65,3368300\nSNY,2014-08-04,53.4,53.72,53.1,53.72,38.03,594900\nSNY,2014-08-05,53.3,53.36,52.7,52.97,37.5,364800\nSNY,2014-08-06,51.99,52.62,51.99,52.5,37.16,949300\nSNY,2014-08-07,52.13,52.25,51.28,51.43,36.41,812300\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nGOOG,2014-06-17,27.14,27.19,26.89,27.08,27.08,28891103\nGOOG,2014-06-18,27.17,27.6,27.13,27.59,27.59,34835379\nGOOG,2014-06-19,27.64,27.67,27.35,27.67,27.67,49136535\nGOOG,2014-06-20,27.77,27.8,27.44,27.74,27.74,90166875\nGOOG,2014-06-23,27.68,28.17,27.64,28.17,28.17,30736155\nGOOG,2014-06-24,28.18,28.55,27.97,28.15,28.15,44142862\nGOOG,2014-06-25,28.19,28.92,28.18,28.85,28.85,39387843\nGOOG,2014-06-26,28.97,29.04,28.51,28.72,28.72,34839390\nGOOG,2014-06-27,28.78,28.91,28.61,28.78,28.78,44738493\nGOOG,2014-06-30,28.85,28.9,28.66,28.69,28.69,26275943\nGOOG,2014-07-01,28.84,29.14,28.75,29.05,29.05,28959290\nGOOG,2014-07-02,29.09,29.19,28.94,29.04,29.04,21127848\nGOOG,2014-07-03,29.09,29.17,28.97,29.16,29.16,14283107\nGOOG,2014-07-07,29.11,29.24,28.9,29.03,29.03,21292298\nGOOG,2014-07-08,28.8,28.9,28.23,28.48,28.48,38190565\nGOOG,2014-07-09,28.5,28.76,28.39,28.73,28.73,22335153\nGOOG,2014-07-10,28.22,28.75,28.17,28.48,28.48,27134293\nGOOG,2014-07-11,28.52,28.96,28.49,28.88,28.88,32434806\nGOOG,2014-07-14,29.05,29.18,28.82,29.16,29.16,37081529\nGOOG,2014-07-15,29.21,29.21,28.75,29.16,29.16,32460877\nGOOG,2014-07-16,29.32,29.34,29.03,29.05,29.05,27942506\nGOOG,2014-07-17,28.9,28.97,28.35,28.61,28.61,60331186\nGOOG,2014-07-18,29.57,29.76,29.02,29.67,29.67,80283816\nGOOG,2014-07-21,29.51,29.64,29.18,29.39,29.39,41242922\nGOOG,2014-07-22,29.46,29.9,29.45,29.66,29.66,33983045\nGOOG,2014-07-23,29.58,29.81,29.54,29.72,29.72,24663528\nGOOG,2014-07-24,29.74,29.89,29.51,29.59,29.59,20702684\nGOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061\nGOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037\nGOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920\nGOOG,2014-07-30,29.25,29.39,29.12,29.29,29.29,20329662\nGOOG,2014-07-31,28.95,29.1,28.42,28.5,28.5,42055146\nGOOG,2014-08-01,28.44,28.72,28.07,28.23,28.23,39105069\nGOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159\nGOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946\nGOOG,2014-08-06,28.01,28.46,27.92,28.24,28.24,26687069\nGOOG,2014-08-07,28.32,28.42,27.98,28.09,28.09,22218835\nGOOG,2014-08-08,28.1,28.43,27.94,28.36,28.36,29895854\nGOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518\nGOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441\nAMZN,2014-06-17,16.38,16.57,16.26,16.28,16.28,58482000\nAMZN,2014-06-18,16.4,16.79,16.25,16.72,16.72,128030000\nAMZN,2014-06-19,16.76,16.95,16.3,16.35,16.35,106412000\nAMZN,2014-06-20,16.39,16.41,16.02,16.21,16.21,121080000\nAMZN,2014-06-23,16.17,16.38,16.07,16.36,16.36,52096000\nAMZN,2014-06-24,16.38,16.49,16.14,16.21,16.21,52532000\nAMZN,2014-06-25,16.22,16.41,16.09,16.37,16.37,46556000\nAMZN,2014-06-26,16.42,16.43,16.11,16.28,16.28,53990000\nAMZN,2014-06-27,16.29,16.33,16.16,16.23,16.23,48324000\nAMZN,2014-06-30,16.25,16.35,16.11,16.24,16.24,53426000\nAMZN,2014-07-01,16.29,16.66,16.25,16.62,16.62,63472000\nAMZN,2014-07-02,16.66,16.84,16.58,16.64,16.64,53626000\nAMZN,2014-07-03,16.74,16.92,16.65,16.87,16.87,38886000\nAMZN,2014-07-07,16.88,16.88,16.63,16.68,16.68,42578000\nAMZN,2014-07-08,16.66,16.69,16.07,16.19,16.19,85432000\nAMZN,2014-07-09,16.24,16.51,16.16,16.5,16.5,63322000\nAMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000\nAMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000\nAMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000\nAMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000\nAMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000\nAMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000\nAMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000\nAMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000\nAMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000\nAMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000\nAMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000\nAMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000\nAMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000\nAMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000\nAMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000\nAMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000\nAMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000\nAMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000\nAMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000\nAMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000\nAMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000\nAMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000\nAMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000\nAMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000\nJPM,2014-06-17,56.79,57.59,56.68,57.42,43.72,11200500\nJPM,2014-06-18,57.29,57.81,56.95,57.78,44.0,13729400\nJPM,2014-06-19,57.69,57.69,57.21,57.3,43.63,11624400\nJPM,2014-06-20,57.69,57.77,57.35,57.55,43.82,17124800\nJPM,2014-06-23,57.54,58.22,57.24,58.19,44.31,16007700\nJPM,2014-06-24,57.88,58.12,57.3,57.42,43.72,12322900\nJPM,2014-06-25,57.22,57.74,56.87,57.53,43.81,14836600\nJPM,2014-06-26,57.34,57.49,56.6,57.39,43.7,11854400\nJPM,2014-06-27,57.33,57.7,57.24,57.53,43.81,10178600\nJPM,2014-06-30,57.44,57.78,57.38,57.62,43.88,11549000\nJPM,2014-07-01,57.15,57.99,57.08,57.57,44.14,14472200\nJPM,2014-07-02,57.27,57.48,56.82,56.97,43.68,19189900\nJPM,2014-07-03,57.23,57.65,57.0,57.05,43.75,12599800\nJPM,2014-07-07,56.89,56.99,56.4,56.67,43.45,13916100\nJPM,2014-07-08,56.35,56.47,55.63,55.76,42.76,18343400\nJPM,2014-07-09,55.88,56.12,55.61,56.02,42.96,10914300\nJPM,2014-07-10,55.06,55.81,54.96,55.56,42.6,12436600\nJPM,2014-07-11,55.29,55.91,55.19,55.8,42.79,10230000\nJPM,2014-07-14,56.53,56.84,56.2,56.29,43.16,14004400\nJPM,2014-07-15,57.95,58.69,57.76,58.27,44.68,36178000\nJPM,2014-07-16,58.51,58.98,58.31,58.71,45.02,20507500\nJPM,2014-07-17,58.56,58.86,57.76,57.86,44.37,17013500\nJPM,2014-07-18,58.33,58.48,57.9,58.23,44.65,12803300\nJPM,2014-07-21,58.12,58.41,57.9,58.24,44.66,9141400\nJPM,2014-07-22,58.42,58.8,58.37,58.67,44.99,10375200\nJPM,2014-07-23,58.76,59.19,58.52,59.0,45.24,11122100\nJPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100\nJPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600\nJPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800\nJPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800\nJPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700\nJPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900\nJPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400\nJPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900\nJPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300\nJPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nHON,2014-06-17,89.24,90.07,89.13,89.9,73.92,1945730\nHON,2014-06-18,89.82,89.92,88.99,89.8,73.84,3120091\nHON,2014-06-19,90.03,90.08,89.53,90.04,74.03,2465571\nHON,2014-06-20,90.32,90.5,90.02,90.4,74.33,3253303\nHON,2014-06-23,90.19,90.42,89.57,89.87,73.9,2346834\nHON,2014-06-24,89.76,89.8,88.6,88.68,72.92,2993593\nHON,2014-06-25,88.37,89.13,88.27,88.86,73.07,2371483\nHON,2014-06-26,89.05,89.13,88.28,88.72,72.95,1797414\nHON,2014-06-27,88.26,88.99,88.2,88.91,73.11,2119954\nHON,2014-06-30,88.83,88.87,88.28,88.62,72.86,2469347\nHON,2014-07-01,88.94,90.4,88.74,90.18,74.15,4593707\nHON,2014-07-02,89.85,90.19,89.59,89.88,73.91,2371379\nHON,2014-07-03,90.36,90.75,90.27,90.46,74.38,1595814\nHON,2014-07-07,90.3,90.34,89.68,89.98,73.99,3056632\nHON,2014-07-08,89.91,90.11,89.48,89.82,73.85,2537211\nHON,2014-07-09,90.21,90.45,89.57,90.13,74.11,1975519\nHON,2014-07-10,89.13,90.13,88.92,89.88,73.91,2916812\nHON,2014-07-11,89.84,90.55,89.69,90.47,74.39,2660983\nHON,2014-07-14,90.92,91.39,90.66,91.28,75.05,3271449\nHON,2014-07-15,91.1,91.78,90.93,91.49,75.22,4222812\nHON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853\nHON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318\nHON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514\nHON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396\nHON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567\nHON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049\nHON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892\nHON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645\nHON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379\nHON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553\nHON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769\nHON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452\nHON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920\nHON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315\nHON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941\nHON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nMDT,2014-06-17,61.86,62.0,60.77,61.58,49.29,28563100\nMDT,2014-06-18,61.89,63.93,61.65,63.77,51.04,20710500\nMDT,2014-06-19,64.02,65.5,64.0,64.67,51.76,23598400\nMDT,2014-06-20,64.98,65.15,63.56,63.86,51.11,17900300\nMDT,2014-06-23,63.81,64.58,63.7,64.14,51.34,10238600\nMDT,2014-06-24,63.74,64.65,63.66,64.07,51.28,9764000\nMDT,2014-06-25,64.31,64.68,64.0,64.2,51.39,8209700\nMDT,2014-06-26,64.4,64.7,63.72,64.66,51.75,10264200\nMDT,2014-06-27,64.64,64.75,63.89,64.12,51.32,10748200\nMDT,2014-06-30,64.31,64.43,63.67,63.76,51.03,11711600\nMDT,2014-07-01,63.29,64.07,63.2,63.91,51.4,7730100\nMDT,2014-07-02,63.91,64.21,63.66,63.91,51.4,7148200\nMDT,2014-07-03,64.18,64.56,63.81,64.55,51.91,4349900\nMDT,2014-07-07,63.91,64.22,63.27,63.61,51.16,7616000\nMDT,2014-07-08,64.08,64.22,63.51,63.62,51.17,7627800\nMDT,2014-07-09,64.06,64.3,63.5,63.6,51.15,7576000\nMDT,2014-07-10,63.13,63.57,62.65,63.47,51.05,5161600\nMDT,2014-07-11,63.44,63.85,62.88,63.79,51.3,7533700\nMDT,2014-07-14,64.0,64.09,63.42,64.04,51.5,8873200\nMDT,2014-07-15,63.87,64.35,63.54,63.56,51.12,9138900\nMDT,2014-07-16,63.5,63.8,61.97,62.93,50.61,15113600\nMDT,2014-07-17,62.71,62.76,61.47,61.52,49.48,10053000\nMDT,2014-07-18,61.92,62.62,61.74,62.36,50.15,7457300\nMDT,2014-07-21,62.21,62.54,61.73,62.41,50.19,5563500\nMDT,2014-07-22,62.6,63.11,62.48,62.71,50.43,8613600\nMDT,2014-07-23,62.75,63.57,62.52,63.37,50.96,8823000\nMDT,2014-07-24,63.62,63.97,63.21,63.28,50.89,9664700\nMDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300\nMDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700\nMDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000\nMDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100\nMDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900\nMDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500\nMDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800\nMDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300\nMDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nKO,2014-06-17,41.18,41.2,40.61,40.92,30.25,26926600\nKO,2014-06-18,40.79,41.57,40.75,41.56,30.73,18518200\nKO,2014-06-19,41.54,41.87,41.53,41.79,30.9,13275200\nKO,2014-06-20,41.87,41.88,41.53,41.69,30.82,23402600\nKO,2014-06-23,41.46,41.74,41.33,41.73,30.85,13099300\nKO,2014-06-24,41.52,41.89,41.47,41.85,30.94,14962800\nKO,2014-06-25,41.6,41.98,41.46,41.96,31.02,17621800\nKO,2014-06-26,41.91,42.05,41.78,42.03,31.07,16903300\nKO,2014-06-27,41.99,42.29,41.91,42.19,31.19,18674400\nKO,2014-06-30,41.98,42.49,41.82,42.36,31.32,14058700\nKO,2014-07-01,42.39,42.45,42.15,42.29,31.27,11497700\nKO,2014-07-02,42.31,42.41,42.15,42.29,31.27,6707000\nKO,2014-07-03,42.26,42.32,42.01,42.23,31.22,7537700\nKO,2014-07-07,41.96,42.2,41.93,42.14,31.15,8991900\nKO,2014-07-08,41.97,42.25,41.91,41.94,31.01,10090500\nKO,2014-07-09,41.93,42.16,41.79,41.95,31.01,9891600\nKO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500\nKO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000\nKO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700\nKO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900\nKO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400\nKO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500\nKO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400\nKO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200\nKO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000\nKO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700\nKO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000\nKO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900\nKO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100\nKO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600\nKO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200\nKO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700\nKO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700\nKO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900\nKO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200\nKO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nBA,2014-06-17,132.1,133.05,131.72,132.45,114.48,2223200\nBA,2014-06-18,132.61,132.67,131.03,132.48,114.5,2859000\nBA,2014-06-19,132.48,132.93,131.8,132.82,114.8,2794900\nBA,2014-06-20,133.48,134.08,132.09,132.1,114.18,8083500\nBA,2014-06-23,132.32,132.53,130.65,130.85,113.1,4433000\nBA,2014-06-24,130.5,131.24,129.0,129.15,111.63,4319800\nBA,2014-06-25,129.04,129.14,126.28,127.06,109.82,7929700\nBA,2014-06-26,127.41,128.44,126.36,128.02,110.65,3929100\nBA,2014-06-27,128.07,128.78,127.56,128.54,111.1,3687900\nBA,2014-06-30,127.91,127.91,126.2,127.23,109.97,5712900\nBA,2014-07-01,127.66,128.33,127.36,128.15,110.76,3772500\nBA,2014-07-02,128.15,128.5,127.34,127.62,110.3,2859000\nBA,2014-07-03,127.99,128.62,127.7,128.51,111.07,1997500\nBA,2014-07-07,128.1,129.5,127.77,129.09,111.57,3157000\nBA,2014-07-08,128.89,128.97,125.92,126.79,109.59,5724300\nBA,2014-07-09,128.31,128.32,125.91,126.79,109.59,8023900\nBA,2014-07-10,125.54,127.63,125.12,126.79,109.59,3936900\nBA,2014-07-11,127.18,128.24,126.36,128.09,110.71,3193100\nBA,2014-07-14,128.91,130.58,128.76,129.52,111.95,5267500\nBA,2014-07-15,130.31,130.31,128.34,129.1,111.58,4916100\nBA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800\nBA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900\nBA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300\nBA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700\nBA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200\nBA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300\nBA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200\nBA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400\nBA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400\nBA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900\nBA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900\nBA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800\nBA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700\nBA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100\nBA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900\nBA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700\nBA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nAEP,2014-06-17,52.82,52.99,52.29,52.81,37.76,1821300\nAEP,2014-06-18,52.92,54.14,52.85,54.12,38.7,3582800\nAEP,2014-06-19,54.26,54.99,54.15,54.9,39.26,3078400\nAEP,2014-06-20,54.9,54.95,54.44,54.48,38.96,2506500\nAEP,2014-06-23,54.53,54.57,54.07,54.45,38.94,1794000\nAEP,2014-06-24,54.25,54.82,54.25,54.65,39.08,1959900\nAEP,2014-06-25,54.54,55.24,54.45,55.12,39.42,2183700\nAEP,2014-06-26,55.13,55.13,54.83,55.0,39.33,2534800\nAEP,2014-06-27,54.98,55.41,54.75,55.33,39.57,2644400\nAEP,2014-06-30,55.43,55.94,55.16,55.77,39.88,2343200\nAEP,2014-07-01,55.83,55.91,55.19,55.21,39.48,1807000\nAEP,2014-07-02,55.11,55.19,53.74,54.17,38.74,2731400\nAEP,2014-07-03,53.81,53.84,53.19,53.76,38.44,2020600\nAEP,2014-07-07,53.54,54.11,53.54,53.77,38.45,2562900\nAEP,2014-07-08,53.84,54.59,53.84,54.55,39.01,3120500\nAEP,2014-07-09,54.79,54.94,54.3,54.71,39.12,2651900\nAEP,2014-07-10,54.5,54.89,54.5,54.8,39.19,2153200\nAEP,2014-07-11,54.75,54.95,54.13,54.31,38.84,1986400\nAEP,2014-07-14,54.39,54.56,53.53,53.6,38.33,3134200\nAEP,2014-07-15,53.58,54.19,53.58,53.93,38.56,2701200\nAEP,2014-07-16,54.04,54.27,53.75,54.21,38.76,2044700\nAEP,2014-07-17,54.16,54.26,53.48,53.48,38.24,2043000\nAEP,2014-07-18,53.73,54.45,53.54,54.39,38.89,1936200\nAEP,2014-07-21,54.32,54.36,53.61,54.04,38.64,2035900\nAEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800\nAEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400\nAEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700\nAEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600\nAEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900\nAEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600\nAEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000\nAEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600\nAEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500\nAEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300\nAEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800\nAEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200\nAEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000\nAEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700\nAEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800\nAEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800\nMMM,2014-06-17,143.01,143.99,142.64,143.69,104.94,1209400\nMMM,2014-06-18,143.93,144.39,142.77,144.33,105.41,1340700\nMMM,2014-06-19,144.53,144.72,143.99,144.49,105.52,1560500\nMMM,2014-06-20,144.54,145.3,144.2,145.16,106.01,4204600\nMMM,2014-06-23,145.1,145.3,144.01,144.09,105.23,1390200\nMMM,2014-06-24,143.71,144.62,143.05,143.09,104.5,1404500\nMMM,2014-06-25,143.0,144.38,142.88,143.65,104.91,1321800\nMMM,2014-06-26,143.75,143.99,142.56,143.73,104.97,1490900\nMMM,2014-06-27,143.17,144.07,143.06,143.69,104.94,1981800\nMMM,2014-06-30,143.92,143.93,143.06,143.24,104.61,1878400\nMMM,2014-07-01,143.41,144.82,143.38,144.56,105.57,1767600\nMMM,2014-07-02,144.23,145.3,143.56,145.23,106.06,1621300\nMMM,2014-07-03,145.25,145.73,145.0,145.41,106.19,1142200\nMMM,2014-07-07,145.48,145.58,144.5,144.91,105.83,1257900\nMMM,2014-07-08,145.22,145.4,144.48,144.56,105.57,1596700\nMMM,2014-07-09,144.78,145.04,144.03,144.68,105.66,1521800\nMMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100\nMMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900\nMMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600\nMMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700\nMMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200\nMMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500\nMMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000\nMMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900\nMMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200\nMMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400\nMMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000\nMMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800\nMMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200\nMMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600\nMMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400\nMMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100\nMMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800\nMMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500\nMMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500\nMMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000\nMMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nPFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704\nPFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463\nPFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527\nPFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362\nPFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679\nPFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221\nPFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972\nPFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699\nPFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815\nPFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033\nPFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611\nPFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792\nPFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957\nPFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444\nPFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182\nPFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982\nPFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367\nPFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913\nPFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820\nPFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494\nPFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165\nPFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039\nPFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973\nPFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624\nPFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384\nPFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632\nPFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306\nPFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581\nPFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290\nPFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934\nPFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092\nPFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003\nPFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046\nPFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514\nPFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571\nPFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731\nPFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126\nPFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256\nPFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813\nPFE,2014-08-12,26.81,26.91,26.59,26.64,18.62,21536277\nGD,2014-06-17,119.26,119.38,118.19,119.1,96.04,1197900\nGD,2014-06-18,119.32,119.79,118.46,119.64,96.48,926500\nGD,2014-06-19,119.66,120.17,118.98,120.04,96.8,1256800\nGD,2014-06-20,119.7,120.1,119.44,119.55,96.4,2210200\nGD,2014-06-23,119.82,119.82,118.43,118.74,95.75,1193200\nGD,2014-06-24,118.11,118.85,116.63,116.69,94.1,1483400\nGD,2014-06-25,116.7,117.41,116.2,117.22,94.52,1215900\nGD,2014-06-26,117.29,117.37,116.16,116.98,94.33,909200\nGD,2014-06-27,116.78,117.75,116.75,117.5,94.75,1522400\nGD,2014-06-30,117.41,117.56,116.38,116.55,93.98,1231500\nGD,2014-07-01,115.17,117.07,114.66,116.45,94.41,2174100\nGD,2014-07-02,116.19,116.45,115.13,115.5,93.64,1484300\nGD,2014-07-03,116.05,116.52,115.75,116.02,94.06,888900\nGD,2014-07-07,116.17,116.23,115.34,115.75,93.84,1392000\nGD,2014-07-08,115.67,115.75,114.32,114.8,93.07,1316300\nGD,2014-07-09,115.0,115.68,114.53,115.62,93.73,1094800\nGD,2014-07-10,114.07,116.12,114.04,115.53,93.66,1173200\nGD,2014-07-11,115.67,117.02,115.31,116.85,94.73,1513300\nGD,2014-07-14,117.09,117.45,116.41,116.68,94.59,1556900\nGD,2014-07-15,116.89,118.1,116.87,117.51,95.27,1596700\nGD,2014-07-16,117.96,118.15,117.15,117.51,95.27,798800\nGD,2014-07-17,117.06,117.55,116.05,116.1,94.12,795800\nGD,2014-07-18,116.65,117.88,116.51,117.64,95.37,1424900\nGD,2014-07-21,117.48,118.47,117.1,118.35,95.95,828500\nGD,2014-07-22,118.71,119.14,118.35,118.55,96.11,1382700\nGD,2014-07-23,120.35,121.11,119.11,120.73,97.88,2915400\nGD,2014-07-24,120.72,121.93,120.65,121.48,98.48,2182100\nGD,2014-07-25,120.96,122.17,120.86,121.14,98.21,1220600\nGD,2014-07-28,120.71,121.11,119.71,120.48,97.67,1239300\nGD,2014-07-29,120.48,120.71,119.18,119.18,96.62,990000\nGD,2014-07-30,119.23,119.98,118.55,119.21,96.64,1184200\nGD,2014-07-31,118.33,118.87,116.45,116.77,94.67,2168100\nGD,2014-08-01,116.42,118.08,116.42,117.38,95.16,1540200\nGD,2014-08-04,117.38,117.6,115.91,117.23,95.04,1814900\nGD,2014-08-05,117.0,118.5,116.16,116.35,94.32,1914300\nGD,2014-08-06,115.56,115.99,114.6,114.75,93.03,1826600\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nSO,2014-06-17,43.55,43.72,43.33,43.43,28.49,5127800\nSO,2014-06-18,43.5,44.55,43.42,44.53,29.21,6044000\nSO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800\nSO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200\nSO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500\nSO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100\nSO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500\nSO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500\nSO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100\nSO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700\nSO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500\nSO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300\nSO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100\nSO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500\nSO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200\nSO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300\nSO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800\nSO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100\nSO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100\nSO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700\nSO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100\nSO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300\nSO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600\nSO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000\nSO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200\nSO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000\nSO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400\nSO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000\nSO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900\nSO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600\nSO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200\nSO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300\nSO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700\nSO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300\nSO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700\nSO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nMSFT,2014-06-17,41.29,41.91,40.34,41.68,35.61,22518600\nMSFT,2014-06-18,41.61,41.74,41.18,41.65,35.58,27097000\nMSFT,2014-06-19,41.57,41.77,41.33,41.51,35.46,19828200\nMSFT,2014-06-20,41.45,41.83,41.38,41.68,35.61,47764900\nMSFT,2014-06-23,41.73,42.0,41.69,41.99,35.87,18743900\nMSFT,2014-06-24,41.83,41.94,41.56,41.75,35.67,26509100\nMSFT,2014-06-25,41.7,42.05,41.46,42.03,35.91,20049100\nMSFT,2014-06-26,41.93,41.94,41.43,41.72,35.64,23604400\nMSFT,2014-06-27,41.61,42.29,41.51,42.25,36.1,74640000\nMSFT,2014-06-30,42.17,42.21,41.7,41.7,35.63,30793100\nMSFT,2014-07-01,41.86,42.15,41.69,41.87,35.77,26917000\nMSFT,2014-07-02,41.73,41.9,41.53,41.9,35.8,20208100\nMSFT,2014-07-03,41.91,41.99,41.56,41.8,35.71,15969300\nMSFT,2014-07-07,41.75,42.12,41.71,41.99,35.87,21952400\nMSFT,2014-07-08,41.87,42.0,41.61,41.78,35.69,31218200\nMSFT,2014-07-09,41.98,41.99,41.53,41.67,35.6,18445900\nMSFT,2014-07-10,41.37,42.0,41.05,41.69,35.62,21854700\nMSFT,2014-07-11,41.7,42.09,41.48,42.09,35.96,24083000\nMSFT,2014-07-14,42.22,42.45,42.04,42.14,36.0,21881100\nMSFT,2014-07-15,42.33,42.47,42.03,42.45,36.27,28748700\nMSFT,2014-07-16,42.51,44.31,42.48,44.08,37.66,63318000\nMSFT,2014-07-17,45.45,45.71,44.25,44.53,38.04,82180300\nMSFT,2014-07-18,44.65,44.84,44.25,44.69,38.18,43407500\nMSFT,2014-07-21,44.56,45.16,44.22,44.84,38.31,37604400\nMSFT,2014-07-22,45.0,45.15,44.59,44.83,38.3,43095800\nMSFT,2014-07-23,45.45,45.45,44.62,44.87,38.33,52362900\nMSFT,2014-07-24,44.93,45.0,44.32,44.4,37.93,30725300\nMSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700\nMSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200\nMSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100\nMSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400\nMSFT,2014-07-31,43.38,43.69,43.08,43.16,36.87,31537500\nMSFT,2014-08-01,43.21,43.25,42.6,42.86,36.62,31170300\nMSFT,2014-08-04,42.97,43.47,42.81,43.37,37.05,34277400\nMSFT,2014-08-05,43.31,43.46,42.83,43.08,36.81,26266400\nMSFT,2014-08-06,42.74,43.17,42.21,42.74,36.52,24634000\nMSFT,2014-08-07,42.84,43.45,42.65,43.23,36.93,30314900\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-10-06. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nJNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400\nJNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000\nJNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700\nJNJ,2014-08-13,101.15,101.95,101.15,101.74,78.6,4563700\nJNJ,2014-08-14,101.89,102.05,101.5,102.02,78.82,5239400\nJNJ,2014-08-15,102.21,102.44,100.8,101.17,78.16,6986000\nJNJ,2014-08-18,101.92,102.72,101.75,102.7,79.34,5979500\nJNJ,2014-08-19,102.73,102.96,102.02,102.96,79.54,5670000\nJNJ,2014-08-20,102.87,103.3,102.7,103.21,79.73,5183000\nJNJ,2014-08-21,103.33,104.42,103.33,104.19,80.49,8357600\nJNJ,2014-08-22,103.63,104.03,102.97,103.1,80.19,5076300\nJNJ,2014-08-25,103.65,103.81,103.09,103.23,80.29,3678200\nJNJ,2014-08-26,103.47,103.72,103.17,103.44,80.45,3512400\nJNJ,2014-08-27,103.6,103.72,102.91,103.22,80.28,4786100\nJNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200\nJNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800\nJNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800\nJNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800\nJNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700\nJNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400\nJNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300\nJNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400\nJNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200\nJNJ,2014-09-11,104.78,104.89,104.1,104.55,81.32,4834100\nJNJ,2014-09-12,104.54,104.81,103.96,104.58,81.34,5929200\nJNJ,2014-09-15,104.59,104.91,104.35,104.72,81.45,4525500\nJNJ,2014-09-16,104.49,105.94,104.3,105.88,82.35,6081400\nJNJ,2014-09-17,105.88,106.63,105.8,106.19,82.59,6627800\nJNJ,2014-09-18,106.18,107.41,106.03,107.35,83.49,6628700\nJNJ,2014-09-19,107.89,108.37,107.62,107.99,83.99,13033400\nJNJ,2014-09-22,108.0,108.25,107.78,107.88,83.91,5788300\nJNJ,2014-09-23,107.77,108.1,107.19,107.46,83.58,8108100\nJNJ,2014-09-24,107.7,108.77,107.34,108.64,84.5,5890900\nJNJ,2014-09-25,108.53,108.55,107.07,107.1,83.3,5688200\nJNJ,2014-09-26,107.41,107.49,106.2,107.1,83.3,4467500\nJNJ,2014-09-29,106.38,106.65,106.04,106.54,82.86,6581600\nJNJ,2014-09-30,106.5,107.21,106.45,106.59,82.9,6822500\nJNJ,2014-10-01,105.98,106.28,103.95,104.3,81.12,12263700\nJNJ,2014-10-02,104.06,104.54,103.25,103.85,80.77,7566100\nJNJ,2014-10-03,104.23,105.19,104.13,105.13,81.77,6856100\nHSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500\nHSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700\nHSBC,2014-08-12,52.67,53.1,52.59,53.01,32.02,1071200\nHSBC,2014-08-13,53.25,53.39,52.98,53.23,32.15,1152900\nHSBC,2014-08-14,54.24,54.42,54.19,54.29,32.79,1834200\nHSBC,2014-08-15,54.24,54.29,53.48,53.82,32.51,1465900\nHSBC,2014-08-18,53.9,54.0,53.78,53.94,32.58,929400\nHSBC,2014-08-19,53.83,53.98,53.76,53.86,32.53,901300\nHSBC,2014-08-20,53.3,53.45,53.11,53.3,32.5,1018000\nHSBC,2014-08-21,53.12,53.29,53.09,53.17,32.42,1135300\nHSBC,2014-08-22,53.64,53.73,53.27,53.31,32.5,791400\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nHSBC,2014-09-26,53.0,53.14,52.75,53.07,32.36,877400\nHSBC,2014-09-29,51.63,51.74,51.43,51.56,31.44,1621500\nHSBC,2014-09-30,50.85,50.99,50.62,50.88,31.02,2014400\nHSBC,2014-10-01,50.68,50.78,50.14,50.17,30.59,2226100\nHSBC,2014-10-02,50.11,50.15,49.4,49.78,30.35,5464500\nHSBC,2014-10-03,50.46,50.62,50.32,50.41,30.74,3443800\nSNY,2014-08-08,51.85,52.32,51.65,52.32,37.04,783100\nSNY,2014-08-11,52.22,52.43,52.0,52.09,36.87,836200\nSNY,2014-08-12,51.7,52.05,51.63,52.05,36.85,709500\nSNY,2014-08-13,52.43,52.58,52.22,52.41,37.1,1818100\nSNY,2014-08-14,52.55,52.85,52.52,52.85,37.41,1007000\nSNY,2014-08-15,53.18,53.36,52.1,52.46,37.14,2765100\nSNY,2014-08-18,53.11,53.44,53.1,53.44,37.83,1029900\nSNY,2014-08-19,52.99,53.31,52.93,53.29,37.72,1603000\nSNY,2014-08-20,52.67,52.9,52.45,52.79,37.37,1668800\nSNY,2014-08-21,53.33,53.74,53.26,53.74,38.04,927100\nSNY,2014-08-22,52.79,53.01,52.41,52.68,37.29,1833700\nSNY,2014-08-25,53.15,53.88,53.04,53.72,38.03,736700\nSNY,2014-08-26,54.27,54.95,54.26,54.79,38.78,1127000\nSNY,2014-08-27,54.8,55.35,54.71,55.21,39.08,874000\nSNY,2014-08-28,54.43,54.84,54.33,54.7,38.72,2574800\nSNY,2014-08-29,54.86,55.03,54.31,54.7,38.72,752000\nSNY,2014-09-02,54.81,55.16,54.68,54.97,38.91,1519900\nSNY,2014-09-03,55.68,55.94,55.52,55.73,39.45,1164000\nSNY,2014-09-04,55.69,55.95,55.44,55.62,39.37,675700\nSNY,2014-09-05,55.31,55.8,55.12,55.76,39.47,783100\nSNY,2014-09-08,55.6,55.73,55.21,55.52,39.3,869700\nSNY,2014-09-09,55.4,55.85,55.22,55.8,39.5,821300\nSNY,2014-09-10,55.57,56.0,55.43,55.84,39.53,1749200\nSNY,2014-09-11,55.45,55.73,55.3,55.73,39.45,1223300\nSNY,2014-09-12,56.0,56.49,55.83,56.43,39.95,596000\nSNY,2014-09-15,56.19,56.49,56.11,56.11,39.72,639900\nSNY,2014-09-16,55.8,56.31,55.79,56.18,39.77,526800\nSNY,2014-09-17,56.55,56.9,56.39,56.52,40.01,846400\nSNY,2014-09-18,57.16,57.26,56.88,56.98,40.33,1873600\nSNY,2014-09-19,56.7,57.08,56.66,56.69,40.13,875300\nSNY,2014-09-22,57.39,57.42,56.72,57.29,40.55,1428600\nSNY,2014-09-23,56.28,56.52,55.76,55.76,39.47,1398300\nSNY,2014-09-24,56.75,57.15,56.36,56.93,40.3,1746200\nSNY,2014-09-25,56.66,56.69,55.41,55.85,39.53,1107400\nSNY,2014-09-26,56.13,56.4,55.9,56.09,39.7,624300\nSNY,2014-09-29,55.45,55.75,55.35,55.71,39.44,495200\nSNY,2014-09-30,56.29,56.78,56.14,56.43,39.95,699200\nSNY,2014-10-01,56.39,56.39,55.65,55.88,39.56,533700\nSNY,2014-10-02,55.57,55.61,54.45,55.0,38.93,1012300\nSNY,2014-10-03,54.23,54.75,54.0,54.75,38.76,1075500\nBHP,2014-08-08,62.87,63.42,62.68,63.37,41.21,1681388\nBHP,2014-08-11,63.6,63.81,63.47,63.6,41.36,1792479\nBHP,2014-08-12,63.48,63.85,63.33,63.76,41.46,852072\nBHP,2014-08-13,63.39,63.66,63.18,63.5,41.29,1358316\nBHP,2014-08-14,63.34,63.6,63.08,63.47,41.27,1416496\nBHP,2014-08-15,64.7,64.75,63.84,64.63,42.02,2599151\nBHP,2014-08-18,64.74,64.91,64.4,64.91,42.2,1904467\nBHP,2014-08-19,62.7,63.07,62.37,62.47,40.62,6339591\nBHP,2014-08-20,63.12,63.82,63.08,63.36,41.2,3166152\nBHP,2014-08-21,62.92,62.99,62.58,62.94,40.93,1926999\nBHP,2014-08-22,62.36,62.43,61.86,62.19,40.43,2210612\nBHP,2014-08-25,62.17,62.18,61.81,61.95,40.28,1343855\nBHP,2014-08-26,61.86,61.98,61.58,61.67,40.1,1828127\nBHP,2014-08-27,62.18,62.34,61.88,62.11,40.39,1357419\nBHP,2014-08-28,61.03,61.08,60.55,60.87,39.58,2920990\nBHP,2014-08-29,61.07,61.27,60.83,61.22,39.81,1267627\nBHP,2014-09-02,61.41,61.45,60.67,60.84,39.56,1373786\nBHP,2014-09-03,60.23,60.47,59.79,59.95,39.7,1674101\nBHP,2014-09-04,60.21,60.22,59.46,59.61,39.48,3243838\nBHP,2014-09-05,59.34,59.66,59.13,59.55,39.43,1515592\nBHP,2014-09-08,59.21,59.3,58.56,58.7,38.87,1433871\nBHP,2014-09-09,58.97,59.05,58.63,58.89,39.0,2263187\nBHP,2014-09-10,58.81,58.86,58.22,58.8,38.94,1733066\nBHP,2014-09-11,57.85,58.21,57.81,58.14,38.51,2245699\nBHP,2014-09-12,58.15,58.4,57.87,58.13,38.49,2773802\nBHP,2014-09-15,57.81,57.89,57.4,57.64,38.17,3029054\nBHP,2014-09-16,57.25,58.8,57.25,58.4,38.68,2973453\nBHP,2014-09-17,57.96,58.02,56.99,57.04,37.77,3054501\nBHP,2014-09-18,57.23,57.48,57.06,57.25,37.92,1011366\nBHP,2014-09-19,56.91,57.09,56.25,56.48,37.4,2325963\nBHP,2014-09-22,55.48,55.49,54.33,54.67,36.2,5141579\nBHP,2014-09-23,55.01,55.18,54.67,54.83,36.31,2037193\nBHP,2014-09-24,55.66,55.83,55.01,55.49,36.75,3052595\nBHP,2014-09-25,54.43,54.46,53.35,53.5,35.43,5827855\nBHP,2014-09-26,53.56,53.72,53.17,53.37,35.35,2946324\nBHP,2014-09-29,52.51,52.98,52.4,52.64,34.86,4655065\nBHP,2014-09-30,52.52,52.93,52.25,52.52,34.78,2923456\nBHP,2014-10-01,52.33,52.61,51.89,52.14,34.53,4043111\nBHP,2014-10-02,52.34,52.58,51.54,52.44,34.73,4969617\nBHP,2014-10-03,51.48,51.64,50.68,51.05,33.81,5560833\nTM,2014-08-08,116.64,117.66,116.15,117.63,109.41,254400\nTM,2014-08-11,116.73,117.2,116.5,116.76,108.6,264800\nTM,2014-08-12,117.07,117.55,116.83,117.24,109.04,242500\nTM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800\nTM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500\nTM,2014-08-15,117.25,117.38,116.26,116.89,108.72,220300\nTM,2014-08-18,117.01,117.47,117.01,117.21,109.02,156900\nTM,2014-08-19,117.1,117.21,116.81,116.95,108.77,221900\nTM,2014-08-20,115.62,115.88,115.2,115.7,107.61,319900\nTM,2014-08-21,115.75,116.25,115.71,115.78,107.69,263900\nTM,2014-08-22,114.78,114.78,113.94,114.09,106.11,477000\nTM,2014-08-25,114.77,115.15,114.66,114.87,106.84,238900\nTM,2014-08-26,115.13,115.7,114.92,115.08,107.03,251000\nTM,2014-08-27,115.1,115.19,114.76,114.91,106.88,268800\nTM,2014-08-28,114.6,114.9,114.03,114.43,106.43,281300\nTM,2014-08-29,114.5,114.56,113.92,114.32,106.33,170300\nTM,2014-09-02,115.94,116.21,115.73,116.2,108.08,294000\nTM,2014-09-03,116.12,116.36,115.85,115.96,107.85,244300\nTM,2014-09-04,116.19,116.76,115.9,116.05,107.94,382700\nTM,2014-09-05,116.09,116.42,115.92,116.39,108.25,162200\nTM,2014-09-08,116.16,116.31,115.51,116.04,107.93,219100\nTM,2014-09-09,115.4,115.45,114.97,115.02,106.98,323400\nTM,2014-09-10,116.07,116.59,115.78,116.49,108.35,359500\nTM,2014-09-11,116.26,116.48,116.0,116.37,108.23,189600\nTM,2014-09-12,117.38,117.4,116.83,117.11,108.92,233400\nTM,2014-09-15,116.98,117.28,116.69,117.16,108.97,176700\nTM,2014-09-16,117.24,117.85,117.02,117.59,109.37,320900\nTM,2014-09-17,117.39,117.94,116.88,117.35,109.15,262800\nTM,2014-09-18,118.82,119.5,118.74,119.43,111.08,356500\nTM,2014-09-19,119.3,119.4,118.56,118.76,110.46,262100\nTM,2014-09-22,119.11,119.81,118.91,119.01,110.69,409700\nTM,2014-09-23,118.98,119.0,118.02,118.25,109.98,314500\nTM,2014-09-24,118.06,118.91,118.03,118.85,110.54,272900\nTM,2014-09-25,119.02,119.43,117.78,117.87,110.81,437800\nTM,2014-09-26,118.24,118.8,118.11,118.65,111.54,271300\nTM,2014-09-29,118.07,118.15,117.08,117.52,110.48,365700\nTM,2014-09-30,117.9,118.11,117.04,117.53,110.49,481100\nTM,2014-10-01,117.94,117.99,116.46,116.65,109.66,676800\nTM,2014-10-02,115.02,115.18,113.64,114.48,107.62,507300\nTM,2014-10-03,115.7,116.31,115.48,116.16,109.2,281500\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nINTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000\nINTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600\nINTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000\nINTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700\nINTC,2014-09-17,34.91,35.2,34.74,34.98,27.02,26278900\nINTC,2014-09-18,35.12,35.17,34.86,35.17,27.17,23809600\nINTC,2014-09-19,35.16,35.22,34.82,34.82,26.9,46851900\nINTC,2014-09-22,34.78,35.03,34.55,34.71,26.81,25447700\nINTC,2014-09-23,34.71,34.71,34.38,34.42,26.59,25690700\nINTC,2014-09-24,34.4,34.85,34.37,34.75,26.84,18829000\nINTC,2014-09-25,34.68,34.79,33.88,34.14,26.37,34639700\nINTC,2014-09-26,34.26,34.36,33.63,34.26,26.46,25882300\nINTC,2014-09-29,34.06,34.99,33.94,34.9,26.96,29003100\nINTC,2014-09-30,34.9,35.0,34.41,34.82,26.9,35274600\nINTC,2014-10-01,34.61,34.78,33.84,33.99,26.26,35086600\nINTC,2014-10-02,33.96,34.0,33.26,33.52,25.89,32910800\nINTC,2014-10-03,33.66,34.18,33.47,34.03,26.29,25834600\nMA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nMA,2014-10-03,74.05,74.63,73.9,74.33,70.08,5338000\nMO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600\nMO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700\nMO,2014-08-12,41.9,42.01,41.72,41.96,23.51,3843500\nMO,2014-08-13,42.08,42.28,41.89,42.07,23.57,3724800\nMO,2014-08-14,42.11,42.26,42.01,42.26,23.67,2976900\nMO,2014-08-15,42.39,42.47,41.93,42.2,23.64,4737300\nMO,2014-08-18,42.3,42.59,42.3,42.5,23.81,3987100\nMO,2014-08-19,42.6,42.71,42.3,42.7,23.92,4320700\nMO,2014-08-20,42.71,42.72,42.32,42.46,23.79,4538600\nMO,2014-08-21,42.47,42.68,42.34,42.58,23.85,4830000\nMO,2014-08-22,42.59,42.7,42.43,42.59,23.86,3796900\nMO,2014-08-25,42.74,42.93,42.66,42.77,23.96,3278700\nMO,2014-08-26,42.91,42.98,42.71,42.86,24.01,4468100\nMO,2014-08-27,42.8,42.86,42.58,42.82,23.99,3489300\nMO,2014-08-28,42.7,43.0,42.64,42.91,24.04,3195500\nMO,2014-08-29,43.0,43.12,42.93,43.08,24.13,3645300\nMO,2014-09-02,43.16,43.68,43.05,43.19,24.19,4573300\nMO,2014-09-03,43.39,43.46,43.11,43.22,24.21,3497000\nMO,2014-09-04,43.22,43.48,43.05,43.14,24.17,4583100\nMO,2014-09-05,43.13,43.41,43.08,43.39,24.31,4949600\nMO,2014-09-08,43.38,43.6,43.36,43.49,24.36,6454800\nMO,2014-09-09,43.61,43.66,43.46,43.65,24.45,8571300\nMO,2014-09-10,43.7,44.05,43.49,43.86,24.57,8282400\nMO,2014-09-11,43.33,43.47,42.92,43.19,24.49,6328700\nMO,2014-09-12,43.19,43.3,42.96,43.16,24.47,7312900\nMO,2014-09-15,43.6,44.5,43.37,44.27,25.1,11428100\nMO,2014-09-16,44.07,44.5,44.03,44.36,25.15,6636800\nMO,2014-09-17,44.39,44.8,44.17,44.61,25.29,6738100\nMO,2014-09-18,44.8,44.8,44.46,44.74,25.36,4925100\nMO,2014-09-19,44.95,45.1,44.82,44.99,25.51,8048800\nMO,2014-09-22,45.03,45.45,44.97,45.35,25.71,7470000\nMO,2014-09-23,45.27,45.44,44.82,44.82,25.41,6335500\nMO,2014-09-24,44.79,45.73,44.79,45.7,25.91,7610600\nMO,2014-09-25,45.54,45.6,45.07,45.11,25.57,5678100\nMO,2014-09-26,45.42,45.97,45.36,45.81,25.97,7870300\nMO,2014-09-29,45.63,46.09,45.47,46.04,26.1,7477200\nMO,2014-09-30,46.12,46.2,45.87,45.94,26.04,6343900\nMO,2014-10-01,45.98,46.13,45.68,45.77,25.95,7517300\nMO,2014-10-02,45.76,45.82,45.19,45.47,25.78,8062900\nMO,2014-10-03,45.68,46.24,45.57,46.19,26.19,7187900\nUNH,2014-08-08,79.41,80.19,78.74,80.12,69.34,3713400\nUNH,2014-08-11,80.39,80.65,79.76,79.87,69.12,3460000\nUNH,2014-08-12,79.61,80.39,79.53,80.22,69.42,3206200\nUNH,2014-08-13,80.62,81.67,80.39,81.51,70.54,3049900\nUNH,2014-08-14,81.71,82.07,80.16,81.82,70.81,2241100\nUNH,2014-08-15,82.21,82.28,80.81,81.47,70.5,2442700\nUNH,2014-08-18,81.77,82.48,81.35,82.34,71.26,2795800\nUNH,2014-08-19,82.49,83.76,82.05,83.47,72.24,3549300\nUNH,2014-08-20,82.94,83.75,82.36,83.43,72.2,2579600\nUNH,2014-08-21,83.61,84.1,83.59,83.77,72.49,2648500\nUNH,2014-08-22,83.6,84.0,83.46,83.78,72.5,2089300\nUNH,2014-08-25,84.39,84.75,83.95,84.24,72.9,1988100\nUNH,2014-08-26,84.45,85.34,84.15,85.12,73.66,2267800\nUNH,2014-08-27,85.18,86.97,84.96,86.38,74.75,5800700\nUNH,2014-08-28,86.0,87.0,85.52,86.34,74.72,2749700\nUNH,2014-08-29,86.75,87.23,86.35,86.68,75.01,3297500\nUNH,2014-09-02,87.12,87.22,85.76,86.39,74.76,3726100\nUNH,2014-09-03,86.78,87.35,86.42,86.79,75.11,2824400\nUNH,2014-09-04,86.76,88.45,86.71,87.06,75.34,3650100\nUNH,2014-09-05,86.95,87.8,86.74,87.75,75.94,3873500\nUNH,2014-09-08,87.7,88.0,87.42,87.91,76.08,2298000\nUNH,2014-09-09,88.0,88.85,87.49,88.56,76.64,4409400\nUNH,2014-09-10,88.44,88.5,86.69,87.25,75.83,3355800\nUNH,2014-09-11,86.76,87.12,86.2,87.08,75.68,3034500\nUNH,2014-09-12,87.24,87.24,85.86,86.18,74.9,2582400\nUNH,2014-09-15,86.3,86.82,85.83,86.03,74.77,2441800\nUNH,2014-09-16,86.0,87.37,85.85,87.16,75.75,2973700\nUNH,2014-09-17,86.95,87.56,86.47,86.99,75.6,3302700\nUNH,2014-09-18,87.42,87.97,87.19,87.63,76.16,2584000\nUNH,2014-09-19,88.51,88.72,87.64,87.8,76.31,6486300\nUNH,2014-09-22,87.8,88.44,87.48,87.77,76.28,2335400\nUNH,2014-09-23,87.32,87.69,86.38,86.59,75.25,2640200\nUNH,2014-09-24,86.62,88.46,86.6,88.21,76.66,2661500\nUNH,2014-09-25,87.79,88.0,86.03,86.18,74.9,3657100\nUNH,2014-09-26,86.25,86.97,85.91,86.6,75.26,2260500\nUNH,2014-09-29,85.58,86.95,85.58,86.51,75.18,3114800\nUNH,2014-09-30,86.68,87.08,86.12,86.25,74.96,2843200\nUNH,2014-10-01,86.0,86.26,84.61,84.88,73.77,4140200\nUNH,2014-10-02,84.85,85.27,83.73,84.9,73.78,3047000\nUNH,2014-10-03,85.37,86.28,85.07,86.02,74.76,3108100\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nNGG,2014-10-03,77.31,77.62,77.11,77.53,48.5,601446\nPCG,2014-08-08,43.42,44.13,43.42,44.12,39.58,2701000\nPCG,2014-08-11,44.1,44.36,43.85,43.93,39.41,1648700\nPCG,2014-08-12,43.95,44.2,43.83,43.92,39.4,1932300\nPCG,2014-08-13,44.07,44.15,43.73,44.07,39.53,1976100\nPCG,2014-08-14,44.09,44.59,44.09,44.52,39.93,1425500\nPCG,2014-08-15,44.84,45.41,44.83,45.2,40.54,6126800\nPCG,2014-08-18,45.28,45.51,44.92,44.99,40.36,2489500\nPCG,2014-08-19,45.04,45.75,44.9,45.74,41.03,2287800\nPCG,2014-08-20,45.68,46.11,45.56,45.84,41.12,2348300\nPCG,2014-08-21,45.99,46.11,45.72,45.85,41.13,1381000\nPCG,2014-08-22,45.39,45.99,45.37,45.64,40.94,1465500\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nREX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600\nREX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500\nREX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200\nREX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700\nREX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400\nREX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100\nREX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300\nREX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100\nREX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900\nREX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900\nREX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200\nREX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700\nREX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500\nREX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900\nREX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100\nREX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800\nREX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300\nREX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400\nREX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300\nREX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100\nREX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500\nREX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200\nREX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800\nREX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800\nREX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300\nREX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800\nREX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800\nREX,2014-09-17,30.21,31.58,28.68,28.84,28.84,1200000\nREX,2014-09-18,29.13,29.37,27.79,28.33,28.33,960300\nREX,2014-09-19,28.38,28.67,26.79,27.43,27.43,2166000\nREX,2014-09-22,27.27,27.8,26.06,26.19,26.19,1230900\nREX,2014-09-23,26.0,26.83,25.74,26.63,26.63,1191300\nREX,2014-09-24,26.56,27.3,26.02,27.1,27.1,802800\nREX,2014-09-25,26.95,27.2,25.55,25.93,25.93,664800\nREX,2014-09-26,25.84,26.2,25.71,25.97,25.97,876600\nREX,2014-09-29,25.62,26.05,24.89,25.92,25.92,690300\nREX,2014-09-30,25.85,26.18,24.26,24.29,24.29,1135200\nREX,2014-10-01,24.29,24.93,23.14,23.31,23.31,1141200\nREX,2014-10-02,23.14,23.4,22.06,22.78,22.78,1278900\nREX,2014-10-03,23.18,23.84,22.82,23.4,23.4,856800\nMSFT,2014-08-08,43.23,43.32,42.91,43.2,36.91,28942700\nMSFT,2014-08-11,43.26,43.45,43.02,43.2,36.91,20351600\nMSFT,2014-08-12,43.04,43.59,43.0,43.52,37.18,21431100\nMSFT,2014-08-13,43.68,44.18,43.52,44.08,37.66,22889500\nMSFT,2014-08-14,44.08,44.42,44.01,44.27,37.82,19313200\nMSFT,2014-08-15,44.58,44.9,44.4,44.79,38.27,41611300\nMSFT,2014-08-18,44.94,45.11,44.68,45.11,38.54,26891100\nMSFT,2014-08-19,44.97,45.34,44.83,45.33,38.97,28139500\nMSFT,2014-08-20,45.34,45.4,44.9,44.95,38.64,24770500\nMSFT,2014-08-21,44.84,45.25,44.83,45.22,38.88,22285500\nMSFT,2014-08-22,45.35,45.47,45.07,45.15,38.82,18294500\nMSFT,2014-08-25,45.4,45.44,45.04,45.17,38.83,16910000\nMSFT,2014-08-26,45.31,45.4,44.94,45.01,38.69,14873100\nMSFT,2014-08-27,44.9,45.0,44.76,44.87,38.57,21287900\nMSFT,2014-08-28,44.75,44.98,44.61,44.88,38.58,17657600\nMSFT,2014-08-29,45.09,45.44,44.86,45.43,39.06,21607600\nMSFT,2014-09-02,45.43,45.46,44.85,45.09,38.76,22976800\nMSFT,2014-09-03,44.53,45.11,44.53,44.96,38.65,33684500\nMSFT,2014-09-04,44.74,45.27,44.72,45.26,38.91,26475500\nMSFT,2014-09-05,45.11,45.93,45.11,45.91,39.47,36939400\nMSFT,2014-09-08,46.02,46.8,45.99,46.47,39.95,45736700\nMSFT,2014-09-09,46.47,46.97,46.42,46.76,40.2,40302400\nMSFT,2014-09-10,46.82,46.94,46.28,46.84,40.27,27302400\nMSFT,2014-09-11,46.74,47.0,46.47,47.0,40.41,29216400\nMSFT,2014-09-12,46.91,47.02,46.6,46.7,40.15,38244700\nMSFT,2014-09-15,46.54,46.71,46.1,46.24,39.75,37667600\nMSFT,2014-09-16,46.39,46.85,46.29,46.76,40.2,27910600\nMSFT,2014-09-17,46.26,46.69,46.23,46.52,39.99,38311900\nMSFT,2014-09-18,46.59,46.83,46.46,46.68,40.13,35556600\nMSFT,2014-09-19,46.81,47.57,46.6,47.52,40.85,202522400\nMSFT,2014-09-22,47.3,47.38,46.98,47.06,40.46,38686100\nMSFT,2014-09-23,46.85,46.98,46.47,46.56,40.03,33430300\nMSFT,2014-09-24,46.63,47.11,46.34,47.08,40.47,26582700\nMSFT,2014-09-25,46.88,47.09,46.03,46.04,39.58,33077400\nMSFT,2014-09-26,45.93,46.62,45.76,46.41,39.9,27078800\nMSFT,2014-09-29,45.98,46.56,45.76,46.44,39.92,26091000\nMSFT,2014-09-30,46.37,46.48,46.01,46.36,39.86,33033100\nMSFT,2014-10-01,46.27,46.53,45.85,45.9,39.46,38088400\nMSFT,2014-10-02,45.83,46.1,45.64,45.76,39.34,25119400\nMSFT,2014-10-03,45.98,46.3,45.61,46.09,39.62,32453200\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nBAC,2014-09-24,17.12,17.19,16.97,17.18,14.26,86396100\nBAC,2014-09-25,17.16,17.18,16.85,16.85,13.99,104522500\nBAC,2014-09-26,16.91,17.05,16.89,17.03,14.14,66785900\nBAC,2014-09-29,16.91,17.05,16.88,17.01,14.12,68038300\nBAC,2014-09-30,17.08,17.11,16.97,17.05,14.15,82217400\nBAC,2014-10-01,17.07,17.09,16.8,16.82,13.96,91235900\nBAC,2014-10-02,16.86,16.99,16.63,16.88,14.01,118018800\nBAC,2014-10-03,17.11,17.3,17.06,17.29,14.35,110840600\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nCMCSA,2014-10-03,26.44,27.02,26.44,26.83,22.11,29002800\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nXOM,2014-09-30,94.11,94.81,93.62,94.05,62.46,15576500\nXOM,2014-10-01,94.11,94.54,92.72,92.86,61.67,14028600\nXOM,2014-10-02,92.39,93.9,92.06,93.3,61.96,13756500\nXOM,2014-10-03,93.6,94.11,92.58,93.92,62.37,11563000\nMMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600\nMMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100\nMMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100\nMMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300\nMMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900\nMMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900\nMMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900\nMMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500\nMMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800\nMMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800\nMMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nBSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500\nBSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700\nBSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200\nBSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900\nBSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600\nBSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700\nBSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700\nBSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000\nBSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800\nBSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500\nBSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800\nBSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600\nBSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200\nBSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600\nBSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200\nBSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400\nBSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300\nBSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100\nBSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100\nBSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400\nBSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700\nBSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400\nBSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800\nBSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400\nBSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300\nBSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200\nBSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900\nBSAC,2014-09-17,23.0,23.0,22.58,22.61,14.43,277600\nBSAC,2014-09-18,22.58,22.91,22.52,22.91,14.63,211500\nBSAC,2014-09-19,22.94,22.98,22.46,22.46,14.34,566300\nBSAC,2014-09-22,22.27,22.31,22.12,22.14,14.13,362300\nBSAC,2014-09-23,22.15,22.18,21.81,21.85,13.95,880100\nBSAC,2014-09-24,21.96,22.4,21.75,22.28,14.22,667000\nBSAC,2014-09-25,22.11,22.36,22.09,22.21,14.18,776100\nBSAC,2014-09-26,22.29,22.56,22.26,22.4,14.3,733400\nBSAC,2014-09-29,22.16,22.18,21.93,22.0,14.04,379600\nBSAC,2014-09-30,21.83,22.31,21.83,22.09,14.1,527000\nBSAC,2014-10-01,22.1,22.21,21.9,21.94,14.01,327400\nBSAC,2014-10-02,21.96,22.1,21.64,21.77,13.9,372800\nBSAC,2014-10-03,21.8,22.08,21.74,22.06,14.08,212900\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nGD,2014-09-23,127.62,128.03,125.88,125.97,102.12,1603700\nGD,2014-09-24,126.14,127.2,125.9,126.98,102.94,1289300\nGD,2014-09-25,126.87,127.0,124.7,125.01,101.35,1431100\nGD,2014-09-26,125.47,127.95,125.24,127.7,103.53,1569300\nGD,2014-09-29,126.8,128.48,126.59,127.49,103.36,1303600\nGD,2014-09-30,127.5,128.39,126.89,127.09,103.03,1820500\nGD,2014-10-01,126.17,126.22,124.11,124.29,100.76,1929300\nGD,2014-10-02,123.08,123.65,120.56,121.8,98.74,5747200\nGD,2014-10-03,122.62,123.79,122.43,123.54,100.15,2679800\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nBCH,2014-09-29,23.87,24.05,23.72,23.93,16.06,94767\nBCH,2014-09-30,23.93,24.41,23.9,24.12,16.19,180640\nBCH,2014-10-01,24.09,24.18,23.97,24.08,16.17,180334\nBCH,2014-10-02,24.15,24.15,23.78,24.0,16.11,203335\nBCH,2014-10-03,24.08,24.18,24.03,24.16,16.22,117462\nBRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400\nBRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200\nBRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200\nBRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400\nBRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600\nBRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300\nBRK-A,2014-08-18,202400.0,203000.0,202100.0,202419.0,202419.0,300\nBRK-A,2014-08-19,202805.0,202986.0,201941.0,202600.0,202600.0,300\nBRK-A,2014-08-20,202364.0,202600.0,201891.0,202388.0,202388.0,400\nBRK-A,2014-08-21,202799.0,205169.0,202679.0,205159.0,205159.0,400\nBRK-A,2014-08-22,204600.0,204800.0,203455.0,203532.0,203532.0,300\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nBRK-A,2014-10-01,207310.0,207310.0,204400.0,204855.0,204855.0,400\nBRK-A,2014-10-02,205000.0,207500.0,205000.0,206250.0,206250.0,900\nBRK-A,2014-10-03,207450.0,209420.0,207200.0,208750.0,208750.0,600\nHD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500\nHD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000\nHD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100\nHD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700\nHD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000\nHD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500\nHD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300\nHD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600\nHD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200\nHD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900\nHD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200\nHD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700\nHD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400\nHD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200\nHD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700\nHD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200\nHD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200\nHD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400\nHD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200\nHD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400\nHD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900\nHD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000\nHD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400\nHD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800\nHD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700\nHD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000\nHD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100\nHD,2014-09-17,90.63,91.54,89.94,91.22,73.64,7068800\nHD,2014-09-18,91.83,92.44,91.2,92.09,74.35,6025100\nHD,2014-09-19,92.85,93.75,92.2,92.34,74.55,12498800\nHD,2014-09-22,91.98,92.42,91.68,91.89,74.18,5208800\nHD,2014-09-23,91.79,92.22,91.45,91.49,73.86,6330000\nHD,2014-09-24,91.68,93.11,91.35,93.02,75.1,6381400\nHD,2014-09-25,92.8,93.0,91.55,91.9,74.19,4972100\nHD,2014-09-26,92.29,93.0,91.8,92.84,74.95,4571400\nHD,2014-09-29,92.37,93.17,91.95,92.88,74.98,3894600\nHD,2014-09-30,93.03,93.21,91.4,91.74,74.06,6773000\nHD,2014-10-01,92.14,92.34,90.92,91.02,73.48,5970700\nHD,2014-10-02,91.31,92.46,91.07,92.24,74.47,5991200\nHD,2014-10-03,92.52,93.68,92.34,93.54,75.52,6200100\nUL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200\nUL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100\nUL,2014-08-12,42.97,43.11,42.89,43.05,31.65,695700\nUL,2014-08-13,43.09,43.18,42.98,43.18,31.75,725600\nUL,2014-08-14,43.39,43.43,43.19,43.34,31.87,883000\nUL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700\nUL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300\nUL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500\nUL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300\nUL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100\nUL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nUL,2014-09-22,42.55,42.71,42.47,42.71,31.4,1376400\nUL,2014-09-23,42.18,42.31,42.05,42.23,31.05,1209700\nUL,2014-09-24,41.98,42.35,41.95,42.3,31.1,2085200\nUL,2014-09-25,41.9,41.98,41.63,41.71,30.67,1435100\nUL,2014-09-26,41.85,42.06,41.62,42.0,30.88,1019000\nUL,2014-09-29,41.34,41.79,41.3,41.72,30.67,928600\nUL,2014-09-30,41.75,42.12,41.71,41.9,30.81,1157500\nUL,2014-10-01,41.42,41.49,41.12,41.18,30.28,895900\nUL,2014-10-02,41.0,41.02,40.76,40.95,30.11,2083100\nUL,2014-10-03,40.69,40.83,40.6,40.77,29.98,1603800\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\nIEP,2014-09-23,108.0,108.02,104.39,105.58,33.08,152400\nIEP,2014-09-24,105.34,107.16,105.02,107.06,33.55,82800\nIEP,2014-09-25,106.51,106.78,104.1,105.51,33.06,95000\nIEP,2014-09-26,105.57,107.44,105.2,107.08,33.55,52300\nIEP,2014-09-29,105.57,106.9,103.9,104.35,32.7,145400\nIEP,2014-09-30,105.15,106.25,104.06,105.84,33.16,97800\nIEP,2014-10-01,106.47,106.47,102.81,103.99,32.58,302700\nIEP,2014-10-02,103.27,104.76,102.55,104.21,32.65,109000\nIEP,2014-10-03,104.76,108.5,104.66,107.1,33.56,162400\nBA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900\nBA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900\nBA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500\nBA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100\nBA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100\nBA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000\nBA,2014-08-18,123.58,125.24,123.57,124.98,108.68,4196900\nBA,2014-08-19,125.22,125.79,125.11,125.58,109.2,2988300\nBA,2014-08-20,125.89,127.71,125.58,127.35,110.74,4331300\nBA,2014-08-21,127.54,127.78,126.74,127.5,110.87,2522300\nBA,2014-08-22,127.33,127.8,126.96,127.46,110.83,2394700\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nBA,2014-10-01,127.37,127.37,124.31,124.67,108.41,5265200\nBA,2014-10-02,124.4,125.55,123.84,124.17,107.97,3204500\nBA,2014-10-03,124.66,126.87,124.66,126.36,109.88,3075900\nSLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900\nSLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100\nSLB,2014-08-12,108.95,109.31,107.52,107.87,83.08,4625000\nSLB,2014-08-13,108.69,109.24,107.42,107.62,82.88,4294700\nSLB,2014-08-14,107.96,108.41,105.55,105.91,81.57,5857600\nSLB,2014-08-15,106.3,106.88,105.39,106.53,82.05,5322500\nSLB,2014-08-18,109.26,109.49,107.54,108.14,83.29,7806500\nSLB,2014-08-19,109.07,109.65,108.37,109.42,84.27,6228900\nSLB,2014-08-20,109.86,110.03,108.71,109.85,84.6,4627300\nSLB,2014-08-21,109.96,109.99,108.9,109.44,84.29,4642900\nSLB,2014-08-22,109.06,109.71,108.06,109.03,83.97,4162600\nSLB,2014-08-25,109.67,110.5,109.33,110.22,84.89,4497400\nSLB,2014-08-26,110.75,111.88,110.68,111.02,85.5,4827000\nSLB,2014-08-27,111.48,112.0,110.52,111.04,85.52,4339700\nSLB,2014-08-28,110.84,110.84,110.01,110.16,84.84,3515800\nSLB,2014-08-29,110.29,110.38,109.17,109.64,84.75,4594700\nSLB,2014-09-02,109.63,109.66,107.52,108.06,83.53,6242700\nSLB,2014-09-03,109.25,109.93,108.11,108.17,83.61,4598900\nSLB,2014-09-04,108.24,108.27,105.09,105.64,81.66,7410500\nSLB,2014-09-05,106.03,106.79,104.89,106.76,82.52,5971700\nSLB,2014-09-08,105.92,105.99,103.77,104.49,80.77,7000000\nSLB,2014-09-09,104.67,105.42,103.26,103.97,80.37,6221300\nSLB,2014-09-10,104.07,104.43,102.75,104.27,80.6,5709500\nSLB,2014-09-11,103.22,104.9,103.0,104.45,80.74,5823100\nSLB,2014-09-12,103.73,104.08,102.09,102.22,79.01,7383100\nSLB,2014-09-15,102.03,103.6,101.85,103.05,79.65,5737800\nSLB,2014-09-16,102.87,105.85,102.86,104.96,81.13,6676400\nSLB,2014-09-17,105.41,105.82,103.1,103.31,79.86,8185000\nSLB,2014-09-18,103.78,104.94,103.32,104.47,80.75,6514100\nSLB,2014-09-19,104.57,105.18,103.21,103.21,79.78,9520200\nSLB,2014-09-22,103.24,103.24,101.24,101.72,78.63,5644100\nSLB,2014-09-23,101.81,103.07,101.25,102.09,78.91,4969000\nSLB,2014-09-24,102.21,102.78,100.3,102.07,78.9,6742900\nSLB,2014-09-25,103.39,103.43,100.37,101.01,78.08,7353300\nSLB,2014-09-26,101.35,103.62,100.85,103.46,79.97,6353800\nSLB,2014-09-29,102.25,103.64,101.62,103.28,79.83,7040600\nSLB,2014-09-30,103.63,104.38,101.32,101.69,78.6,8082800\nSLB,2014-10-01,101.41,102.4,98.38,98.85,76.41,8674100\nSLB,2014-10-02,98.14,98.45,96.8,97.78,75.58,10864100\nSLB,2014-10-03,98.24,98.45,96.55,97.9,75.67,6807000\nPM,2014-08-08,82.8,83.95,82.6,83.84,51.56,3809400\nPM,2014-08-11,83.97,84.96,83.75,84.35,51.87,3414500\nPM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300\nPM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600\nPM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900\nPM,2014-08-15,85.1,85.17,83.82,84.5,51.97,4226900\nPM,2014-08-18,84.71,85.1,84.63,84.99,52.27,3080800\nPM,2014-08-19,85.1,85.47,84.63,85.38,52.51,2272800\nPM,2014-08-20,85.21,85.37,84.6,85.09,52.33,2441400\nPM,2014-08-21,85.23,85.69,85.12,85.15,52.37,2183800\nPM,2014-08-22,84.82,85.23,84.2,84.34,51.87,3774400\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nPM,2014-09-29,82.61,82.95,82.55,82.66,51.43,4656000\nPM,2014-09-30,82.89,83.52,82.28,83.4,51.89,9732000\nPM,2014-10-01,83.25,83.88,83.21,83.47,51.94,5786400\nPM,2014-10-02,83.6,84.26,83.18,84.21,52.4,5509800\nPM,2014-10-03,84.35,84.85,84.24,84.51,52.58,4301800\nV,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800\nV,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400\nV,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000\nV,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200\nV,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800\nV,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600\nV,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400\nV,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400\nV,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800\nV,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000\nV,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600\nV,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400\nV,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000\nV,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600\nV,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600\nV,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000\nV,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400\nV,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400\nV,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400\nV,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800\nV,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400\nV,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800\nV,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800\nV,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200\nV,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800\nV,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800\nV,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600\nV,2014-09-17,54.25,54.37,53.42,53.88,50.53,12321200\nV,2014-09-18,53.98,54.17,53.79,54.11,50.74,9215200\nV,2014-09-19,54.42,54.54,53.87,54.06,50.7,20475200\nV,2014-09-22,54.24,54.24,53.44,53.47,50.14,9074000\nV,2014-09-23,53.47,53.47,53.12,53.12,49.81,7959600\nV,2014-09-24,53.2,53.75,53.06,53.6,50.26,8336000\nV,2014-09-25,53.51,53.57,52.6,52.68,49.4,11729600\nV,2014-09-26,52.86,53.05,52.64,52.99,49.69,7178800\nV,2014-09-29,52.55,52.87,52.28,52.73,49.45,8788800\nV,2014-09-30,52.79,53.51,52.76,53.34,50.02,11456000\nV,2014-10-01,53.21,53.45,52.44,52.5,49.23,11686000\nV,2014-10-02,52.25,52.5,51.95,52.43,49.17,11411600\nV,2014-10-03,52.76,53.08,52.54,53.0,49.7,9960800\n\n### Output", "role": "human" }, { "content": "fall", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nReflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to increase or decrease at 2014-10-03. Kindly respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700\nABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700\nABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600\nABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600\nABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400\nABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800\nABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300\nABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500\nABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300\nABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200\nABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200\nABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nUPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000\nUPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800\nUPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100\nUPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800\nUPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400\nUPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700\nUPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500\nUPS,2014-08-18,97.3,97.79,97.17,97.62,73.27,2913200\nUPS,2014-08-19,98.02,98.56,97.8,98.27,73.75,2640100\nUPS,2014-08-20,98.14,99.08,98.14,98.8,74.15,2629700\nUPS,2014-08-21,98.86,99.16,98.3,98.41,73.86,2411400\nUPS,2014-08-22,98.31,98.49,97.53,97.77,73.38,2569600\nUPS,2014-08-25,98.28,98.31,97.72,97.9,73.48,1785500\nUPS,2014-08-26,97.92,97.97,97.38,97.42,73.12,2053200\nUPS,2014-08-27,97.39,97.7,96.99,97.38,73.09,2690800\nUPS,2014-08-28,96.99,97.53,96.94,97.44,73.13,1946200\nUPS,2014-08-29,97.76,97.93,97.11,97.33,73.05,2339100\nUPS,2014-09-02,97.63,98.29,97.5,97.95,73.51,3278100\nUPS,2014-09-03,98.08,98.48,97.75,97.97,73.53,1967100\nUPS,2014-09-04,97.96,99.07,97.93,98.47,73.9,3352700\nUPS,2014-09-05,98.45,98.91,98.06,98.86,74.2,2155100\nUPS,2014-09-08,98.67,98.95,98.14,98.42,73.87,2159300\nUPS,2014-09-09,98.27,98.34,97.5,97.71,73.33,2617400\nUPS,2014-09-10,97.56,97.8,97.25,97.62,73.27,1772500\nUPS,2014-09-11,96.9,98.29,96.9,97.94,73.51,2088800\nUPS,2014-09-12,98.1,98.41,97.79,98.05,73.59,2650900\nUPS,2014-09-15,98.03,98.03,97.15,97.62,73.27,2296200\nUPS,2014-09-16,98.09,98.41,97.4,97.96,73.52,2789700\nUPS,2014-09-17,98.76,99.88,98.65,99.39,74.59,3795600\nUPS,2014-09-18,99.58,99.98,99.48,99.63,74.77,2337700\nUPS,2014-09-19,100.04,100.39,99.44,99.44,74.63,3901600\nUPS,2014-09-22,99.16,99.25,98.0,98.14,73.66,2944800\nUPS,2014-09-23,98.03,98.43,97.25,97.32,73.04,3636700\nUPS,2014-09-24,97.16,98.21,97.14,98.08,73.61,2925200\nUPS,2014-09-25,97.96,97.96,96.51,96.53,72.45,3310000\nUPS,2014-09-26,96.92,97.66,96.53,97.48,73.16,2418400\nUPS,2014-09-29,96.74,97.39,96.54,97.34,73.06,2541800\nUPS,2014-09-30,97.33,98.96,97.25,98.29,73.77,4283200\nUPS,2014-10-01,98.44,98.48,96.75,96.92,72.74,3485900\nUPS,2014-10-02,97.03,97.38,96.18,97.14,72.91,3549800\nT,2014-08-07,26.25,26.28,25.81,25.84,12.63,27471941\nT,2014-08-08,25.91,26.06,25.82,26.03,12.73,24852936\nT,2014-08-11,26.2,26.25,25.99,26.03,12.73,19495768\nT,2014-08-12,26.12,26.21,26.04,26.16,12.79,20287520\nT,2014-08-13,26.25,26.31,26.06,26.2,12.81,21118594\nT,2014-08-14,26.31,26.38,26.13,26.37,12.89,19315571\nT,2014-08-15,26.38,26.41,26.03,26.24,12.83,35684580\nT,2014-08-18,26.34,26.36,26.11,26.17,12.8,24488836\nT,2014-08-19,26.2,26.2,25.93,26.04,12.73,27113402\nT,2014-08-20,26.09,26.1,26.01,26.08,12.75,16615538\nT,2014-08-21,26.08,26.25,26.06,26.16,12.79,21093836\nT,2014-08-22,26.1,26.16,25.94,26.06,12.74,18913870\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nCSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500\nCSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600\nCSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200\nCSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200\nCSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600\nCSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200\nCSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000\nCSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900\nCSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000\nCSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900\nCSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800\nCSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700\nCSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800\nCSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400\nCSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800\nCSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400\nCSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300\nCSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000\nCSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200\nCSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900\nCSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200\nCSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500\nCSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800\nCSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500\nCSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400\nCSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300\nCSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400\nCSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300\nCSCO,2014-09-17,25.14,25.31,25.07,25.21,18.74,25703300\nCSCO,2014-09-18,25.17,25.27,25.15,25.22,18.75,15939900\nCSCO,2014-09-19,25.21,25.3,25.01,25.2,18.74,47343700\nCSCO,2014-09-22,25.19,25.19,24.86,24.97,18.56,21346700\nCSCO,2014-09-23,24.87,25.03,24.67,24.7,18.36,20747900\nCSCO,2014-09-24,24.73,25.04,24.63,24.98,18.57,19700400\nCSCO,2014-09-25,24.96,24.96,24.5,24.54,18.25,27242000\nCSCO,2014-09-26,24.5,25.09,24.46,25.0,18.59,29863700\nCSCO,2014-09-29,24.73,25.2,24.73,25.12,18.68,28707700\nCSCO,2014-09-30,24.9,25.25,24.85,25.17,18.86,36919300\nCSCO,2014-10-01,25.2,25.25,24.94,25.03,18.75,44916200\nCSCO,2014-10-02,25.05,25.11,24.75,25.06,18.77,28334000\nSPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500\nSPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500\nSPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900\nSPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000\nSPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900\nSPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400\nSPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500\nSPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600\nSPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300\nSPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700\nSPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100\nSPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nSPLP,2014-09-23,16.65,16.72,16.56,16.62,16.46,5900\nSPLP,2014-09-24,16.55,16.8,16.55,16.75,16.59,3800\nSPLP,2014-09-25,16.73,16.73,16.64,16.64,16.48,8500\nSPLP,2014-09-26,16.78,16.86,16.65,16.65,16.49,2300\nSPLP,2014-09-29,16.76,16.92,16.67,16.76,16.6,6500\nSPLP,2014-09-30,16.43,16.7,16.43,16.61,16.45,3500\nSPLP,2014-10-01,16.67,16.71,16.66,16.71,16.55,1300\nSPLP,2014-10-02,16.59,16.62,16.25,16.62,16.46,8500\nBAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300\nBAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000\nBAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100\nBAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400\nBAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600\nBAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600\nBAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500\nBAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600\nBAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500\nBAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000\nBAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400\nBAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800\nBAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500\nBAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400\nBAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800\nBAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400\nBAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600\nBAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400\nBAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900\nBAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600\nBAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900\nBAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200\nBAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900\nBAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100\nBAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100\nBAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800\nBAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900\nBAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200\nBAC,2014-09-17,16.71,16.93,16.68,16.77,13.92,82902700\nBAC,2014-09-18,16.88,17.15,16.87,17.04,14.15,111923200\nBAC,2014-09-19,17.15,17.17,16.88,16.95,14.07,88455000\nBAC,2014-09-22,17.09,17.17,16.99,17.03,14.14,109276700\nBAC,2014-09-23,17.05,17.2,17.03,17.05,14.15,91921900\nBAC,2014-09-24,17.12,17.19,16.97,17.18,14.26,86396100\nBAC,2014-09-25,17.16,17.18,16.85,16.85,13.99,104522500\nBAC,2014-09-26,16.91,17.05,16.89,17.03,14.14,66785900\nBAC,2014-09-29,16.91,17.05,16.88,17.01,14.12,68038300\nBAC,2014-09-30,17.08,17.11,16.97,17.05,14.15,82217400\nBAC,2014-10-01,17.07,17.09,16.8,16.82,13.96,91235900\nBAC,2014-10-02,16.86,16.99,16.63,16.88,14.01,118018800\nWMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000\nWMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300\nWMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400\nWMT,2014-08-12,74.31,74.44,74.01,74.22,61.15,3928200\nWMT,2014-08-13,74.27,74.41,73.51,74.03,60.99,6619100\nWMT,2014-08-14,73.89,74.43,73.61,74.39,61.29,6136300\nWMT,2014-08-15,74.65,74.65,73.49,73.9,60.89,6942700\nWMT,2014-08-18,74.15,74.68,74.05,74.49,61.37,4015700\nWMT,2014-08-19,74.81,74.94,74.14,74.88,61.69,5047900\nWMT,2014-08-20,74.83,75.05,74.51,74.96,61.76,4898300\nWMT,2014-08-21,75.06,75.91,75.0,75.55,62.24,5260600\nWMT,2014-08-22,75.78,76.2,75.64,75.73,62.39,4137800\nWMT,2014-08-25,75.93,76.02,75.51,75.69,62.36,3393600\nWMT,2014-08-26,75.83,76.15,75.44,75.52,62.22,4222900\nWMT,2014-08-27,75.51,75.86,75.44,75.85,62.49,3200400\nWMT,2014-08-28,75.47,75.94,75.47,75.9,62.53,2923700\nWMT,2014-08-29,75.75,75.88,75.29,75.5,62.2,5080500\nWMT,2014-09-02,75.42,75.94,75.41,75.75,62.41,4532400\nWMT,2014-09-03,75.95,76.33,75.88,76.01,62.62,4709400\nWMT,2014-09-04,76.16,76.6,76.11,76.56,63.08,5282300\nWMT,2014-09-05,76.52,77.73,76.48,77.51,63.86,7841800\nWMT,2014-09-08,77.13,77.32,76.43,76.53,63.05,5938900\nWMT,2014-09-09,76.56,77.0,76.17,76.74,63.23,5632000\nWMT,2014-09-10,76.79,77.08,76.37,76.51,63.04,6697100\nWMT,2014-09-11,76.35,76.44,76.09,76.1,62.7,4953300\nWMT,2014-09-12,75.97,76.05,75.66,75.77,62.43,5652300\nWMT,2014-09-15,75.78,75.89,75.61,75.81,62.46,3748500\nWMT,2014-09-16,75.64,76.57,75.6,76.32,62.88,4109500\nWMT,2014-09-17,76.36,76.47,76.01,76.24,62.81,4239000\nWMT,2014-09-18,76.31,76.58,75.91,76.22,62.8,4751700\nWMT,2014-09-19,76.45,77.07,76.38,76.84,63.31,13323500\nWMT,2014-09-22,76.79,76.86,76.25,76.31,62.87,4450700\nWMT,2014-09-23,76.0,76.22,75.57,75.6,62.29,6708000\nWMT,2014-09-24,75.73,77.31,75.7,77.08,63.51,8434600\nWMT,2014-09-25,76.93,77.05,76.12,76.12,62.71,4963500\nWMT,2014-09-26,76.25,76.57,75.86,76.49,63.02,3752900\nWMT,2014-09-29,76.06,76.25,75.65,76.08,62.68,4959300\nWMT,2014-09-30,76.04,76.72,75.77,76.47,63.0,5640700\nWMT,2014-10-01,76.51,76.86,75.91,76.12,62.71,6524900\nWMT,2014-10-02,76.21,76.91,75.96,76.23,62.81,4921200\nPEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600\nPEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900\nPEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100\nPEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000\nPEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300\nPEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900\nPEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600\nPEP,2014-08-18,92.2,92.52,92.0,92.15,70.13,2974700\nPEP,2014-08-19,92.22,92.36,91.78,91.86,69.91,3086300\nPEP,2014-08-20,91.82,92.44,91.52,92.23,70.19,5709300\nPEP,2014-08-21,92.57,93.19,92.01,92.05,70.05,4060300\nPEP,2014-08-22,92.27,92.59,91.6,91.6,69.71,3865500\nPEP,2014-08-25,92.58,93.45,92.58,93.19,70.92,5031800\nPEP,2014-08-26,93.21,93.51,92.56,92.6,70.47,3143400\nPEP,2014-08-27,92.72,92.72,92.06,92.23,70.19,2955100\nPEP,2014-08-28,92.09,92.7,91.81,92.58,70.45,3234300\nPEP,2014-08-29,92.73,92.91,92.01,92.49,70.39,3657700\nPEP,2014-09-02,92.62,93.14,92.38,92.48,70.38,5130300\nPEP,2014-09-03,92.4,92.76,91.81,92.75,71.09,4929600\nPEP,2014-09-04,92.95,93.15,91.77,91.85,70.4,4466800\nPEP,2014-09-05,91.85,91.85,91.39,91.75,70.32,3148000\nPEP,2014-09-08,91.48,92.25,91.39,91.86,70.41,3534300\nPEP,2014-09-09,91.5,91.79,91.3,91.42,70.07,3259200\nPEP,2014-09-10,91.67,91.92,91.53,91.79,70.35,3720500\nPEP,2014-09-11,91.69,91.95,91.48,91.65,70.24,3670600\nPEP,2014-09-12,91.6,91.8,90.58,90.87,69.65,3587700\nPEP,2014-09-15,91.07,91.31,90.78,91.2,69.9,3770700\nPEP,2014-09-16,91.14,93.09,90.95,92.57,70.95,5155400\nPEP,2014-09-17,92.67,93.31,92.05,92.85,71.16,4997200\nPEP,2014-09-18,92.97,93.5,92.7,93.37,71.56,4753300\nPEP,2014-09-19,93.86,94.21,93.42,93.79,71.88,6259500\nPEP,2014-09-22,93.42,93.78,93.29,93.58,71.72,3790600\nPEP,2014-09-23,93.55,93.58,92.84,92.93,71.23,3386300\nPEP,2014-09-24,93.11,94.04,93.08,93.5,71.66,4227300\nPEP,2014-09-25,93.4,93.43,92.48,92.67,71.03,4372400\nPEP,2014-09-26,92.5,93.33,92.44,93.13,71.38,3536300\nPEP,2014-09-29,92.51,93.39,92.51,93.15,71.39,2973500\nPEP,2014-09-30,92.95,93.43,92.92,93.09,71.35,4219300\nPEP,2014-10-01,92.67,93.22,92.42,92.65,71.01,4842800\nPEP,2014-10-02,92.81,92.92,92.33,92.58,70.96,3513800\nNEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000\nNEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600\nNEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400\nNEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400\nNEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400\nNEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000\nNEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200\nNEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800\nNEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200\nNEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800\nNEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000\nNEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000\nNEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800\nNEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600\nNEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600\nNEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800\nNEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600\nNEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800\nNEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800\nNEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000\nNEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800\nNEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000\nNEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600\nNEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000\nNEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000\nNEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200\nNEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800\nNEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800\nNEE,2014-09-17,23.91,24.05,23.7,23.82,18.85,8332000\nNEE,2014-09-18,23.82,23.91,23.58,23.64,18.71,7399600\nNEE,2014-09-19,23.75,23.87,23.63,23.79,18.82,8563200\nNEE,2014-09-22,23.67,23.81,23.55,23.66,18.72,5724400\nNEE,2014-09-23,23.66,23.78,23.55,23.64,18.71,5600400\nNEE,2014-09-24,23.7,23.7,23.48,23.55,18.63,4321600\nNEE,2014-09-25,23.53,23.62,23.28,23.29,18.43,7019600\nNEE,2014-09-26,23.3,23.42,23.17,23.36,18.49,5567600\nNEE,2014-09-29,23.25,23.42,23.14,23.4,18.52,5062400\nNEE,2014-09-30,23.46,23.73,23.38,23.47,18.58,6962400\nNEE,2014-10-01,23.42,23.84,23.42,23.57,18.66,6366800\nNEE,2014-10-02,23.52,23.68,23.4,23.44,18.55,6722800\nD,2014-08-07,65.17,65.94,65.17,65.76,44.56,2863700\nD,2014-08-08,66.21,67.9,66.21,67.85,45.98,3872800\nD,2014-08-11,67.82,68.09,67.3,67.55,45.77,2103600\nD,2014-08-12,67.38,67.82,67.28,67.49,45.73,1372800\nD,2014-08-13,67.58,68.05,67.36,67.77,45.92,1321500\nD,2014-08-14,67.83,68.35,67.74,68.29,46.27,1194800\nD,2014-08-15,68.57,69.35,68.48,68.9,46.69,2190900\nD,2014-08-18,68.97,69.25,68.56,68.68,46.54,1375600\nD,2014-08-19,68.68,69.61,68.59,69.59,47.16,1780800\nD,2014-08-20,69.55,69.71,69.16,69.65,47.2,1221800\nD,2014-08-21,69.64,70.15,69.57,69.69,47.22,1606900\nD,2014-08-22,69.81,69.94,68.99,69.51,47.1,1617300\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nEXC,2014-08-07,22.3,22.68,22.26,22.51,16.14,10153004\nEXC,2014-08-08,22.54,22.93,22.51,22.91,16.43,8366715\nEXC,2014-08-11,22.95,23.06,22.83,22.9,16.42,6948452\nEXC,2014-08-12,22.87,22.94,22.68,22.73,16.3,6968921\nEXC,2014-08-13,22.52,22.62,22.35,22.43,16.24,4867604\nEXC,2014-08-14,22.5,22.77,22.47,22.7,16.44,4555098\nEXC,2014-08-15,22.72,22.97,22.57,22.68,16.42,7867043\nEXC,2014-08-18,22.77,22.9,22.63,22.7,16.43,5660435\nEXC,2014-08-19,22.76,22.82,22.6,22.8,16.51,6895737\nEXC,2014-08-20,22.81,22.84,22.72,22.82,16.52,3592765\nEXC,2014-08-21,22.77,23.17,22.77,23.0,16.66,8290026\nEXC,2014-08-22,22.96,23.27,22.95,23.1,16.73,7726702\nEXC,2014-08-25,23.15,23.48,23.08,23.42,16.96,6354144\nEXC,2014-08-26,23.43,23.57,23.02,23.05,16.69,5750724\nEXC,2014-08-27,23.07,23.38,23.07,23.37,16.92,6371529\nEXC,2014-08-28,23.27,23.66,23.18,23.54,17.04,5617954\nEXC,2014-08-29,23.57,23.84,23.52,23.84,17.26,5078324\nEXC,2014-09-02,23.84,23.87,23.25,23.42,16.96,9171604\nEXC,2014-09-03,23.56,23.79,23.52,23.72,17.18,6228105\nEXC,2014-09-04,23.63,23.93,23.57,23.93,17.33,11444806\nEXC,2014-09-05,23.88,24.17,23.81,24.12,17.46,8537479\nEXC,2014-09-08,24.12,24.22,23.77,23.85,17.27,4934900\nEXC,2014-09-09,23.75,23.75,23.54,23.62,17.11,6189690\nEXC,2014-09-10,23.64,23.64,23.25,23.57,17.06,7972894\nEXC,2014-09-11,23.59,23.89,23.57,23.72,17.17,5982194\nEXC,2014-09-12,23.6,23.65,23.24,23.44,16.97,7226749\nEXC,2014-09-15,23.47,23.82,23.47,23.7,17.16,6466445\nEXC,2014-09-16,23.69,24.17,23.6,24.12,17.47,6737451\nEXC,2014-09-17,24.17,24.25,23.94,24.02,17.39,8304326\nEXC,2014-09-18,23.99,24.24,23.97,24.09,17.45,8317365\nEXC,2014-09-19,24.13,24.55,24.12,24.54,17.77,12694970\nEXC,2014-09-22,24.42,24.9,24.31,24.46,17.71,12214504\nEXC,2014-09-23,24.4,24.53,24.22,24.34,17.62,8663098\nEXC,2014-09-24,24.36,24.37,24.14,24.19,17.51,10139825\nEXC,2014-09-25,24.19,24.28,23.97,23.97,17.35,5694223\nEXC,2014-09-26,24.03,24.09,23.81,24.04,17.4,4839704\nEXC,2014-09-29,23.92,24.37,23.82,24.33,17.62,7383773\nEXC,2014-09-30,24.45,24.66,24.26,24.32,17.61,9670575\nEXC,2014-10-01,24.39,25.21,24.37,24.66,17.85,13159172\nEXC,2014-10-02,24.59,24.94,24.54,24.77,17.94,8976165\nJPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800\nJPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200\nJPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800\nJPM,2014-08-12,56.23,56.55,56.13,56.35,43.21,11289600\nJPM,2014-08-13,56.69,56.84,56.51,56.72,43.49,7012600\nJPM,2014-08-14,56.77,57.0,56.7,56.98,43.69,8275900\nJPM,2014-08-15,57.24,57.5,56.39,56.75,43.52,12727400\nJPM,2014-08-18,56.86,57.43,56.76,57.23,43.88,8881400\nJPM,2014-08-19,57.6,57.72,57.34,57.56,44.14,9040500\nJPM,2014-08-20,57.42,57.85,57.39,57.64,44.2,8121400\nJPM,2014-08-21,57.66,58.77,57.6,58.5,44.86,12745500\nJPM,2014-08-22,58.44,59.08,58.33,58.49,44.85,10228600\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nJPM,2014-10-01,60.24,60.4,59.73,59.77,45.83,18995800\nJPM,2014-10-02,59.15,59.49,58.61,58.84,45.42,24559100\nCAT,2014-08-07,102.66,103.47,101.88,101.94,78.36,5752800\nCAT,2014-08-08,102.01,103.44,101.78,103.28,79.39,4690200\nCAT,2014-08-11,104.61,104.85,103.93,104.5,80.33,5197900\nCAT,2014-08-12,104.59,105.16,104.13,104.33,80.2,4200900\nCAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900\nCAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800\nCAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200\nCAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600\nCAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200\nCAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600\nCAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100\nCAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700\nCAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100\nCAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800\nCAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900\nCAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800\nCAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200\nCAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200\nCAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000\nCAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000\nCAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000\nCAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900\nCAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500\nCAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700\nCAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100\nCAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200\nCAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900\nCAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700\nCAT,2014-09-17,105.18,105.41,103.88,103.99,79.94,5122200\nCAT,2014-09-18,104.3,104.55,103.4,104.34,80.21,3915800\nCAT,2014-09-19,104.85,105.0,102.08,102.51,78.8,8285400\nCAT,2014-09-22,102.1,102.26,100.82,100.9,77.56,5093200\nCAT,2014-09-23,100.86,101.09,99.88,99.99,76.86,5710300\nCAT,2014-09-24,100.04,101.49,99.89,101.2,77.79,5797000\nCAT,2014-09-25,101.0,101.2,99.19,99.51,76.49,4960800\nCAT,2014-09-26,99.44,100.64,99.24,100.38,77.16,2935900\nCAT,2014-09-29,99.35,100.1,98.26,99.83,76.74,3156400\nCAT,2014-09-30,100.03,100.1,98.8,99.03,76.12,3746100\nCAT,2014-10-01,98.64,99.0,97.27,97.61,75.03,4827300\nCAT,2014-10-02,97.65,97.98,96.15,97.41,74.88,4460800\nIEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800\nIEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800\nIEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300\nIEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100\nIEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800\nIEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300\nIEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800\nIEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800\nIEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900\nIEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900\nIEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300\nIEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800\nIEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900\nIEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700\nIEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800\nIEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900\nIEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600\nIEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500\nIEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600\nIEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700\nIEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800\nIEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600\nIEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800\nIEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700\nIEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800\nIEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700\nIEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000\nIEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300\nIEP,2014-09-17,109.2,109.99,108.4,108.6,34.03,55300\nIEP,2014-09-18,109.67,110.7,109.05,110.56,34.64,84200\nIEP,2014-09-19,111.0,111.0,109.78,110.23,34.54,69700\nIEP,2014-09-22,109.75,110.22,107.25,108.09,33.87,109100\nIEP,2014-09-23,108.0,108.02,104.39,105.58,33.08,152400\nIEP,2014-09-24,105.34,107.16,105.02,107.06,33.55,82800\nIEP,2014-09-25,106.51,106.78,104.1,105.51,33.06,95000\nIEP,2014-09-26,105.57,107.44,105.2,107.08,33.55,52300\nIEP,2014-09-29,105.57,106.9,103.9,104.35,32.7,145400\nIEP,2014-09-30,105.15,106.25,104.06,105.84,33.16,97800\nIEP,2014-10-01,106.47,106.47,102.81,103.99,32.58,302700\nIEP,2014-10-02,103.27,104.76,102.55,104.21,32.65,109000\nMCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100\nMCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900\nMCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400\nMCD,2014-08-12,93.43,93.65,93.15,93.56,73.03,3235900\nMCD,2014-08-13,93.75,94.32,93.55,93.96,73.34,3595800\nMCD,2014-08-14,93.65,93.89,93.26,93.66,73.11,5644500\nMCD,2014-08-15,94.07,94.47,93.41,93.79,73.21,4281300\nMCD,2014-08-18,94.15,94.74,93.93,94.25,73.57,4398800\nMCD,2014-08-19,94.6,94.75,94.26,94.45,73.72,3331700\nMCD,2014-08-20,94.45,94.66,94.0,94.19,73.52,4150400\nMCD,2014-08-21,94.31,94.76,94.24,94.53,73.79,5981600\nMCD,2014-08-22,94.53,94.86,94.27,94.45,73.72,3586900\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\nMCD,2014-10-01,94.37,95.08,94.01,94.19,74.15,5334600\nMCD,2014-10-02,94.03,94.6,94.0,94.12,74.1,4116000\nINTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100\nINTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000\nINTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600\nINTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600\nINTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000\nINTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000\nINTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600\nINTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200\nINTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900\nINTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300\nINTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900\nINTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700\nINTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500\nINTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700\nINTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900\nINTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900\nINTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800\nINTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800\nINTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800\nINTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400\nINTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900\nINTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600\nINTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100\nINTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200\nINTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000\nINTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600\nINTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000\nINTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700\nINTC,2014-09-17,34.91,35.2,34.74,34.98,27.02,26278900\nINTC,2014-09-18,35.12,35.17,34.86,35.17,27.17,23809600\nINTC,2014-09-19,35.16,35.22,34.82,34.82,26.9,46851900\nINTC,2014-09-22,34.78,35.03,34.55,34.71,26.81,25447700\nINTC,2014-09-23,34.71,34.71,34.38,34.42,26.59,25690700\nINTC,2014-09-24,34.4,34.85,34.37,34.75,26.84,18829000\nINTC,2014-09-25,34.68,34.79,33.88,34.14,26.37,34639700\nINTC,2014-09-26,34.26,34.36,33.63,34.26,26.46,25882300\nINTC,2014-09-29,34.06,34.99,33.94,34.9,26.96,29003100\nINTC,2014-09-30,34.9,35.0,34.41,34.82,26.9,35274600\nINTC,2014-10-01,34.61,34.78,33.84,33.99,26.26,35086600\nINTC,2014-10-02,33.96,34.0,33.26,33.52,25.89,32910800\nKO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400\nKO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000\nKO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600\nKO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500\nKO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900\nKO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000\nKO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600\nKO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500\nKO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400\nKO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500\nKO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000\nKO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600\nKO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300\nKO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500\nKO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100\nKO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400\nKO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700\nKO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100\nKO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400\nKO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300\nKO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100\nKO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700\nKO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500\nKO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000\nKO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000\nKO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800\nKO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600\nKO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800\nKO,2014-09-17,41.77,41.78,41.32,41.61,30.99,16693800\nKO,2014-09-18,41.75,41.88,41.55,41.79,31.12,12586400\nKO,2014-09-19,41.98,42.35,41.75,42.05,31.31,47559700\nKO,2014-09-22,41.85,42.25,41.73,42.22,31.44,11518100\nKO,2014-09-23,42.0,42.16,41.88,41.89,31.2,10251300\nKO,2014-09-24,41.85,42.34,41.85,42.27,31.48,13540900\nKO,2014-09-25,42.06,42.17,41.77,41.78,31.11,11076300\nKO,2014-09-26,42.0,42.25,41.71,42.2,31.43,9939600\nKO,2014-09-29,41.9,42.26,41.88,42.25,31.46,12441100\nKO,2014-09-30,42.1,42.81,42.08,42.66,31.77,22613700\nKO,2014-10-01,42.55,42.85,42.37,42.74,31.83,30409700\nKO,2014-10-02,42.6,42.78,42.42,42.66,31.77,16643200\nGE,2014-08-07,153.79,154.33,152.65,153.13,130.07,6022974\nGE,2014-08-08,152.89,154.15,151.92,154.09,130.89,3818450\nGE,2014-08-11,155.17,156.13,154.45,154.87,131.55,4641707\nGE,2014-08-12,155.23,155.29,153.67,153.79,130.63,3627073\nGE,2014-08-13,154.45,155.65,154.33,155.11,131.75,3308968\nGE,2014-08-14,155.47,155.83,154.51,155.41,132.01,3883829\nGE,2014-08-15,155.83,155.95,153.19,153.97,130.78,4690800\nGE,2014-08-18,155.35,156.55,155.23,156.55,132.98,4464653\nGE,2014-08-19,156.97,157.09,156.43,156.43,132.87,2687328\nGE,2014-08-20,156.61,158.53,156.19,158.29,134.46,4805290\nGE,2014-08-21,158.65,158.83,157.93,158.71,134.81,3694468\nGE,2014-08-22,158.17,158.35,156.79,157.03,133.38,3794286\nGE,2014-08-25,157.03,157.87,156.25,157.33,133.64,3639713\nGE,2014-08-26,157.45,157.81,156.19,156.19,132.67,4382004\nGE,2014-08-27,156.43,157.33,156.25,156.91,133.28,3526523\nGE,2014-08-28,156.31,156.67,155.89,156.19,132.67,2237980\nGE,2014-08-29,156.31,156.67,155.53,156.01,132.52,3649338\nGE,2014-09-02,155.47,156.31,154.75,155.23,131.85,4059785\nGE,2014-09-03,156.01,156.13,155.05,155.83,132.36,3324305\nGE,2014-09-04,156.07,156.91,155.47,155.89,132.42,4478291\nGE,2014-09-05,155.53,156.73,154.93,156.73,133.13,3504058\nGE,2014-09-08,156.97,157.75,156.49,156.61,133.03,3393831\nGE,2014-09-09,156.55,156.79,155.23,155.53,132.11,3608106\nGE,2014-09-10,156.07,156.31,155.23,155.83,132.36,3182388\nGE,2014-09-11,155.59,156.67,155.11,156.25,132.72,3760414\nGE,2014-09-12,155.95,155.95,154.93,155.35,131.96,4097471\nGE,2014-09-15,155.11,155.83,154.63,155.65,132.21,2555769\nGE,2014-09-16,155.65,157.75,155.41,157.39,133.69,4576727\nGE,2014-09-17,158.05,158.53,156.73,157.75,134.0,4931087\nGE,2014-09-18,157.27,158.29,156.91,157.39,134.82,5262048\nGE,2014-09-19,158.23,158.53,157.63,157.87,135.23,6369140\nGE,2014-09-22,157.27,157.75,156.31,156.61,134.15,3831139\nGE,2014-09-23,156.07,156.97,156.01,156.25,133.84,3611170\nGE,2014-09-24,156.19,156.19,154.27,155.71,133.38,5671962\nGE,2014-09-25,155.41,155.41,153.31,153.43,131.42,5110289\nGE,2014-09-26,153.61,154.33,152.71,153.91,131.84,4818029\nGE,2014-09-29,152.28,153.25,151.92,152.65,130.76,5120398\nGE,2014-09-30,152.28,154.33,152.1,153.85,131.78,6794557\nGE,2014-10-01,152.71,152.95,150.6,151.08,129.42,7007782\nGE,2014-10-02,151.26,151.62,150.18,150.84,129.21,4745955\nHON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228\nHON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807\nHON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538\nHON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773\nHON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890\nHON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139\nHON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030\nHON,2014-08-18,90.21,90.95,90.18,90.82,74.68,2969782\nHON,2014-08-19,90.64,90.71,90.26,90.3,74.6,2510884\nHON,2014-08-20,90.61,91.5,90.18,91.3,75.43,2698009\nHON,2014-08-21,91.5,91.84,91.08,91.47,75.57,1585849\nHON,2014-08-22,91.28,91.42,90.81,91.1,75.27,1520397\nHON,2014-08-25,91.56,91.69,91.25,91.34,75.46,1243694\nHON,2014-08-26,91.42,91.56,91.01,91.06,75.23,1596967\nHON,2014-08-27,91.29,91.42,90.84,91.11,75.27,1367675\nHON,2014-08-28,90.7,90.95,90.28,90.86,75.06,992060\nHON,2014-08-29,90.9,91.11,90.41,90.79,75.01,1227855\nHON,2014-09-02,90.74,91.32,90.63,91.05,75.22,1754619\nHON,2014-09-03,91.39,91.48,90.82,91.01,75.19,1407639\nHON,2014-09-04,91.03,91.54,90.4,90.56,74.82,2644830\nHON,2014-09-05,90.56,91.34,90.09,91.15,75.31,2017476\nHON,2014-09-08,91.08,91.17,90.55,90.8,75.01,2120899\nHON,2014-09-09,90.61,90.84,89.93,90.06,74.4,2350086\nHON,2014-09-10,89.93,90.2,89.43,89.96,74.32,2619236\nHON,2014-09-11,89.74,90.37,89.56,90.32,74.62,1604729\nHON,2014-09-12,90.34,90.55,89.87,90.09,74.43,3172432\nHON,2014-09-15,89.91,90.41,89.4,90.24,74.55,2844228\nHON,2014-09-16,90.06,90.59,89.51,90.44,74.72,2347149\nHON,2014-09-17,90.72,91.5,90.47,91.08,75.25,3286973\nHON,2014-09-18,91.52,92.0,91.21,91.9,75.92,2765140\nHON,2014-09-19,92.21,92.41,91.75,92.0,76.01,5652478\nHON,2014-09-22,91.35,91.84,90.15,90.28,74.59,2340121\nHON,2014-09-23,89.95,90.03,88.97,89.04,73.56,3502839\nHON,2014-09-24,88.96,89.64,88.89,89.45,73.9,2463997\nHON,2014-09-25,89.17,89.27,88.02,88.09,72.78,2374945\nHON,2014-09-26,88.12,89.0,87.95,88.95,73.49,2509730\nHON,2014-09-29,88.12,89.45,88.05,89.17,73.67,3204319\nHON,2014-09-30,89.07,89.35,88.35,88.78,73.34,2688045\nHON,2014-10-01,88.43,88.52,87.04,87.39,72.19,4676466\nHON,2014-10-02,87.32,87.59,86.09,86.87,71.77,2857864\nNGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228\nNGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895\nNGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334\nNGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700\nNGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056\nNGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692\nNGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828\nNGG,2014-08-18,79.83,80.16,79.64,80.03,50.07,228359\nNGG,2014-08-19,79.68,80.17,79.63,80.07,50.09,298250\nNGG,2014-08-20,80.35,80.99,80.17,80.99,50.67,429146\nNGG,2014-08-21,80.17,80.61,80.17,80.32,50.24,374644\nNGG,2014-08-22,80.52,80.74,79.97,80.23,50.19,212329\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nXOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100\nXOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300\nXOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600\nXOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700\nXOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800\nXOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300\nXOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900\nXOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400\nXOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100\nXOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800\nXOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200\nXOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nXOM,2014-09-30,94.11,94.81,93.62,94.05,62.46,15576500\nXOM,2014-10-01,94.11,94.54,92.72,92.86,61.67,14028600\nXOM,2014-10-02,92.39,93.9,92.06,93.3,61.96,13756500\nVZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700\nVZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200\nVZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200\nVZ,2014-08-12,48.8,48.95,48.56,48.84,30.64,12325600\nVZ,2014-08-13,49.0,49.02,48.76,48.92,30.69,10897800\nVZ,2014-08-14,49.02,49.02,48.81,49.0,30.74,11539300\nVZ,2014-08-15,48.9,49.05,48.5,48.8,30.62,16378200\nVZ,2014-08-18,49.05,49.14,48.64,48.78,30.61,12682100\nVZ,2014-08-19,49.03,49.04,48.27,48.7,30.55,17348700\nVZ,2014-08-20,48.82,48.97,48.6,48.82,30.63,10685300\nVZ,2014-08-21,48.86,49.15,48.73,48.87,30.66,10188900\nVZ,2014-08-22,48.83,48.98,48.52,48.64,30.52,9991400\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nMDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400\nMDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500\nMDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900\nMDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500\nMDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700\nMDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900\nMDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100\nMDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700\nMDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400\nMDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400\nMDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400\nMDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200\nMDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900\nMDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000\nMDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000\nMDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100\nMDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000\nMDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800\nMDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200\nMDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800\nMDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200\nMDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600\nMDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300\nMDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700\nMDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500\nMDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300\nMDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700\nMDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800\nMDT,2014-09-17,66.26,66.32,65.3,65.98,53.06,8253700\nMDT,2014-09-18,66.31,66.74,66.04,66.53,53.51,5464600\nMDT,2014-09-19,66.97,67.11,66.22,66.22,53.26,9196400\nMDT,2014-09-22,65.95,66.09,65.48,65.98,53.06,7390400\nMDT,2014-09-23,63.49,64.66,63.31,64.08,51.54,18538800\nMDT,2014-09-24,64.07,64.38,63.07,63.77,51.29,16432000\nMDT,2014-09-25,63.77,64.32,62.74,62.75,50.47,10559400\nMDT,2014-09-26,62.92,63.67,62.68,63.34,50.94,8141700\nMDT,2014-09-29,62.66,63.02,62.5,62.54,50.3,7876700\nMDT,2014-09-30,63.0,63.0,61.93,61.95,49.82,14432900\nMDT,2014-10-01,61.95,62.77,61.6,62.47,50.49,13010800\nMDT,2014-10-02,62.5,63.15,61.84,62.8,50.76,10372800\nSO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500\nSO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400\nSO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800\nSO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000\nSO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700\nSO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300\nSO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400\nSO,2014-08-18,43.53,43.72,43.28,43.38,28.8,2979800\nSO,2014-08-19,43.55,43.81,43.35,43.8,29.08,2720600\nSO,2014-08-20,43.57,43.84,43.55,43.81,29.09,2639700\nSO,2014-08-21,43.89,44.14,43.8,43.89,29.14,3109600\nSO,2014-08-22,43.82,44.04,43.5,43.68,29.0,2823900\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nSO,2014-09-11,43.81,44.1,43.62,44.06,29.25,2844600\nSO,2014-09-12,43.85,43.89,43.25,43.36,28.79,4234500\nSO,2014-09-15,43.42,43.68,43.22,43.37,28.79,3919700\nSO,2014-09-16,43.4,44.09,43.4,43.93,29.17,4118800\nSO,2014-09-17,43.75,44.07,43.33,43.57,28.93,4115300\nSO,2014-09-18,43.53,43.73,43.04,43.28,28.73,4775700\nSO,2014-09-19,43.36,43.77,43.35,43.69,29.01,5639100\nSO,2014-09-22,43.62,43.84,43.41,43.47,28.86,5335600\nSO,2014-09-23,43.47,43.6,43.32,43.4,28.81,3316400\nSO,2014-09-24,43.43,43.59,43.27,43.45,28.85,3662200\nSO,2014-09-25,43.4,43.67,43.33,43.33,28.77,4323400\nSO,2014-09-26,43.32,43.6,43.07,43.45,28.85,3378300\nSO,2014-09-29,43.33,43.67,43.1,43.63,28.97,3374100\nSO,2014-09-30,43.67,44.01,43.48,43.65,28.98,4050500\nSO,2014-10-01,43.8,44.28,43.71,44.09,29.27,5901500\nSO,2014-10-02,43.98,44.44,43.98,44.13,29.3,6439700\nBABA,2014-09-19,92.7,99.7,89.95,93.89,92.64,271879400\nBABA,2014-09-22,92.7,92.95,89.5,89.89,88.7,66657800\nBABA,2014-09-23,88.94,90.48,86.62,87.17,86.01,39009800\nBABA,2014-09-24,88.47,90.57,87.22,90.57,89.37,32088000\nBABA,2014-09-25,91.09,91.5,88.5,88.92,87.74,28598000\nBABA,2014-09-26,89.73,90.46,88.66,90.46,89.26,18340000\nBABA,2014-09-29,89.62,89.7,88.02,88.75,87.57,25302000\nBABA,2014-09-30,89.0,90.88,88.46,88.85,87.67,24419400\nBABA,2014-10-01,88.7,88.94,86.04,86.1,84.96,24029600\nBABA,2014-10-02,86.27,88.2,85.61,87.06,85.91,21469700\nPPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215\nPPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693\nPPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794\nPPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857\nPPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346\nPPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109\nPPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626\nPPL,2014-08-18,31.53,31.62,31.21,31.34,20.07,2932897\nPPL,2014-08-19,31.42,31.77,31.32,31.75,20.33,3157075\nPPL,2014-08-20,31.78,31.82,31.53,31.74,20.32,2466824\nPPL,2014-08-21,31.8,32.1,31.78,31.94,20.45,2599098\nPPL,2014-08-22,31.96,32.1,31.65,31.83,20.38,2182306\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nPPL,2014-09-19,31.02,31.4,30.95,31.33,20.28,7352695\nPPL,2014-09-22,31.24,31.25,30.88,31.03,20.09,3056259\nPPL,2014-09-23,31.02,31.09,30.84,30.84,19.96,3103500\nPPL,2014-09-24,30.88,30.9,30.37,30.53,19.76,4657934\nPPL,2014-09-25,30.54,30.78,30.5,30.57,19.79,4238029\nPPL,2014-09-26,30.62,30.65,30.19,30.48,19.73,3036075\nPPL,2014-09-29,30.36,30.75,30.3,30.68,19.86,3357097\nPPL,2014-09-30,30.75,31.05,30.49,30.59,19.8,4403049\nPPL,2014-10-01,30.69,31.16,30.65,30.83,19.95,5321129\nPPL,2014-10-02,30.82,31.06,30.75,30.88,19.98,3310608\nCMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200\nCMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600\nCMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000\nCMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800\nCMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800\nCMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200\nCMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200\nCMCSA,2014-08-18,27.49,27.55,27.24,27.36,22.46,15186400\nCMCSA,2014-08-19,27.34,27.45,27.2,27.25,22.37,14694200\nCMCSA,2014-08-20,27.16,27.39,27.16,27.32,22.42,14677400\nCMCSA,2014-08-21,27.32,27.42,27.17,27.22,22.34,14949200\nCMCSA,2014-08-22,27.14,27.3,26.96,27.09,22.23,16289200\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nMA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000\nMA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300\nMA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600\nMA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400\nMA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600\nMA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400\nMA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900\nMA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300\nMA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200\nMA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200\nMA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000\nMA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nSRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600\nSRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400\nSRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400\nSRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000\nSRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000\nSRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000\nSRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600\nSRE,2014-08-18,51.57,51.79,51.34,51.4,29.12,1107600\nSRE,2014-08-19,51.45,51.97,51.4,51.96,29.44,1188200\nSRE,2014-08-20,51.96,52.06,51.63,51.92,29.42,1554200\nSRE,2014-08-21,51.69,52.3,51.69,52.01,29.46,1235800\nSRE,2014-08-22,52.0,52.19,51.51,51.69,29.28,1470400\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nGD,2014-08-07,114.74,116.1,114.1,114.39,92.74,1566300\nGD,2014-08-08,114.6,117.29,114.6,117.16,94.98,1873500\nGD,2014-08-11,117.86,118.51,117.42,117.82,95.52,1139000\nGD,2014-08-12,117.72,118.6,116.86,117.22,95.03,936800\nGD,2014-08-13,117.85,119.3,117.64,119.12,96.57,921100\nGD,2014-08-14,119.35,119.93,119.05,119.12,96.57,966000\nGD,2014-08-15,119.55,120.0,118.55,119.34,96.75,1879600\nGD,2014-08-18,120.2,121.49,120.17,121.18,98.24,1079400\nGD,2014-08-19,121.4,121.98,121.3,121.81,98.75,1054800\nGD,2014-08-20,121.65,123.75,121.49,123.48,100.11,1220800\nGD,2014-08-21,123.47,124.25,123.13,123.68,100.27,1254700\nGD,2014-08-22,123.67,124.38,123.12,123.85,100.41,1121600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nGD,2014-09-23,127.62,128.03,125.88,125.97,102.12,1603700\nGD,2014-09-24,126.14,127.2,125.9,126.98,102.94,1289300\nGD,2014-09-25,126.87,127.0,124.7,125.01,101.35,1431100\nGD,2014-09-26,125.47,127.95,125.24,127.7,103.53,1569300\nGD,2014-09-29,126.8,128.48,126.59,127.49,103.36,1303600\nGD,2014-09-30,127.5,128.39,126.89,127.09,103.03,1820500\nGD,2014-10-01,126.17,126.22,124.11,124.29,100.76,1929300\nGD,2014-10-02,123.08,123.65,120.56,121.8,98.74,5747200\nBCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968\nBCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447\nBCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726\nBCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871\nBCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842\nBCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725\nBCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381\nBCH,2014-08-18,24.68,24.68,24.54,24.57,16.49,80046\nBCH,2014-08-19,24.73,24.73,24.14,24.29,16.3,121143\nBCH,2014-08-20,24.38,24.38,24.0,24.26,16.28,84033\nBCH,2014-08-21,24.25,24.47,24.12,24.25,16.28,153038\nBCH,2014-08-22,24.17,24.3,23.77,23.92,16.06,73606\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nBCH,2014-09-29,23.87,24.05,23.72,23.93,16.06,94767\nBCH,2014-09-30,23.93,24.41,23.9,24.12,16.19,180640\nBCH,2014-10-01,24.09,24.18,23.97,24.08,16.17,180334\nBCH,2014-10-02,24.15,24.15,23.78,24.0,16.11,203335\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]

[ "Rise", "Fall" ]

[ { "content": "### Input\nAssess the data to estimate whether the (adjusted) closing price of $ABBV will escalate or deflate at 2014-10-21. Respond with either Rise or Fall.\nContext: stock,date,open,high,low,close,adj_close,volume\nABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500\nABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800\nABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600\nABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900\nABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400\nABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900\nABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100\nABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400\nABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300\nABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800\nABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900\nABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300\nABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900\nABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200\nABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700\nABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400\nABBV,2014-09-17,58.89,60.02,58.75,59.62,40.17,14389400\nABBV,2014-09-18,59.6,59.65,59.1,59.45,40.06,10980500\nABBV,2014-09-19,59.84,59.93,59.01,59.06,39.79,13986900\nABBV,2014-09-22,59.23,59.3,58.41,58.71,39.56,9045900\nABBV,2014-09-23,56.8,58.27,56.6,57.56,38.78,24204400\nABBV,2014-09-24,57.66,59.35,57.61,59.05,39.79,15763800\nABBV,2014-09-25,58.47,59.5,57.97,58.0,39.08,10079400\nABBV,2014-09-26,58.54,59.24,58.1,59.19,39.88,15866000\nABBV,2014-09-29,58.14,58.83,57.94,58.52,39.43,7640400\nABBV,2014-09-30,58.26,58.81,57.73,57.76,38.92,8599000\nABBV,2014-10-01,57.93,57.94,56.96,57.23,38.56,8431900\nABBV,2014-10-02,57.54,57.7,56.14,56.67,38.18,8371500\nABBV,2014-10-03,57.42,58.78,57.34,58.69,39.55,11675600\nABBV,2014-10-06,58.59,58.99,57.66,57.81,38.95,7359900\nABBV,2014-10-07,57.6,57.6,56.51,56.65,38.17,8923500\nABBV,2014-10-08,56.54,58.45,56.18,58.34,39.31,10917200\nABBV,2014-10-09,58.52,58.55,56.71,56.72,38.22,11911600\nABBV,2014-10-10,55.99,56.67,54.95,54.97,37.32,12108700\nABBV,2014-10-13,54.88,55.15,53.58,53.62,36.4,16908200\nABBV,2014-10-14,53.59,54.84,53.02,54.13,36.75,14293600\nABBV,2014-10-15,52.33,55.72,52.06,54.63,37.08,122740200\nABBV,2014-10-16,55.8,55.9,52.84,52.9,35.91,61236700\nABBV,2014-10-17,53.78,53.9,52.9,53.37,36.23,31891900\nABBV,2014-10-20,52.56,54.59,52.25,54.41,36.94,17954600\nBCH,2014-08-25,24.07,24.07,23.74,23.81,15.98,127276\nBCH,2014-08-26,23.89,23.98,23.68,23.84,16.0,85260\nBCH,2014-08-27,23.84,24.1,23.65,24.0,16.11,204256\nBCH,2014-08-28,24.03,24.03,23.66,23.76,15.95,68085\nBCH,2014-08-29,23.87,24.13,23.69,24.03,16.13,94154\nBCH,2014-09-02,24.15,24.62,24.12,24.32,16.33,109488\nBCH,2014-09-03,24.55,24.59,24.29,24.52,16.46,131877\nBCH,2014-09-04,24.37,24.62,24.01,24.12,16.19,161932\nBCH,2014-09-05,24.24,24.58,24.24,24.56,16.49,180640\nBCH,2014-09-08,24.64,24.64,24.26,24.45,16.41,125130\nBCH,2014-09-09,24.23,24.37,24.06,24.29,16.31,101514\nBCH,2014-09-10,24.4,24.62,24.31,24.59,16.51,169906\nBCH,2014-09-11,24.59,24.59,24.27,24.39,16.37,268967\nBCH,2014-09-12,24.32,24.48,24.17,24.34,16.34,235845\nBCH,2014-09-15,24.37,24.37,24.04,24.16,16.22,155799\nBCH,2014-09-16,24.26,24.51,24.18,24.24,16.27,224190\nBCH,2014-09-17,24.31,24.41,23.92,24.13,16.2,161932\nBCH,2014-09-18,24.26,24.42,24.11,24.39,16.37,49377\nBCH,2014-09-19,24.42,24.45,23.77,23.79,15.97,151198\nBCH,2014-09-22,23.94,24.13,23.85,24.05,16.14,210389\nBCH,2014-09-23,24.01,24.14,23.81,23.87,16.02,143838\nBCH,2014-09-24,23.98,24.23,23.86,24.14,16.21,208243\nBCH,2014-09-25,24.0,24.1,23.97,24.02,16.12,307610\nBCH,2014-09-26,24.07,24.2,23.93,24.01,16.12,141691\nBCH,2014-09-29,23.87,24.05,23.72,23.93,16.06,94767\nBCH,2014-09-30,23.93,24.41,23.9,24.12,16.19,180640\nBCH,2014-10-01,24.09,24.18,23.97,24.08,16.17,180334\nBCH,2014-10-02,24.15,24.15,23.78,24.0,16.11,203335\nBCH,2014-10-03,24.08,24.18,24.03,24.16,16.22,117462\nBCH,2014-10-06,24.32,24.54,24.02,24.08,16.16,218057\nBCH,2014-10-07,24.05,24.19,24.02,24.13,16.2,188308\nBCH,2014-10-08,24.21,24.41,24.07,24.38,16.36,125130\nBCH,2014-10-09,24.3,24.35,23.89,23.97,16.09,75139\nBCH,2014-10-10,23.88,23.96,23.65,23.78,15.96,118076\nBCH,2014-10-13,23.93,24.11,23.87,23.92,16.06,148131\nBCH,2014-10-14,23.99,24.07,23.75,23.77,15.95,68085\nBCH,2014-10-15,23.63,23.77,23.55,23.69,15.9,140157\nBCH,2014-10-16,23.39,23.44,23.12,23.2,15.57,104888\nBCH,2014-10-17,23.45,23.66,23.28,23.37,15.68,95994\nBCH,2014-10-20,23.25,23.49,23.25,23.42,15.72,119609\nT,2014-08-25,26.07,26.18,26.02,26.06,12.74,22933666\nT,2014-08-26,26.13,26.17,26.03,26.06,12.74,19602614\nT,2014-08-27,26.13,26.28,26.09,26.25,12.83,19665902\nT,2014-08-28,26.18,26.25,26.1,26.24,12.83,13954563\nT,2014-08-29,26.23,26.4,26.15,26.4,12.91,16826716\nT,2014-09-02,26.38,26.44,26.21,26.31,12.87,16803149\nT,2014-09-03,26.4,26.44,26.3,26.41,12.91,17247218\nT,2014-09-04,26.42,26.44,26.3,26.39,12.9,16528684\nT,2014-09-05,26.4,26.63,26.34,26.55,12.98,23565876\nT,2014-09-08,26.53,26.53,26.36,26.44,12.93,14281061\nT,2014-09-09,26.47,26.48,26.1,26.18,12.8,24867765\nT,2014-09-10,26.23,26.27,25.97,26.21,12.81,23461015\nT,2014-09-11,26.14,26.34,26.06,26.32,12.87,21216835\nT,2014-09-12,26.31,26.37,25.95,26.06,12.74,26758172\nT,2014-09-15,26.14,26.27,26.0,26.2,12.81,19449428\nT,2014-09-16,26.14,26.44,26.12,26.4,12.91,20727617\nT,2014-09-17,26.45,26.58,26.31,26.45,12.93,22689653\nT,2014-09-18,26.53,26.62,26.44,26.56,12.98,22813182\nT,2014-09-19,26.7,26.8,26.61,26.79,13.1,28988053\nT,2014-09-22,26.78,26.85,26.65,26.81,13.11,21741669\nT,2014-09-23,26.78,26.82,26.61,26.63,13.02,22247437\nT,2014-09-24,26.68,26.81,26.57,26.74,13.07,17625485\nT,2014-09-25,26.75,26.76,26.42,26.5,12.95,28120436\nT,2014-09-26,26.59,26.69,26.4,26.65,13.03,19001121\nT,2014-09-29,26.54,26.64,26.41,26.61,13.01,19824252\nT,2014-09-30,26.63,26.74,26.51,26.62,13.01,26500522\nT,2014-10-01,26.5,26.61,26.38,26.4,12.91,38207860\nT,2014-10-02,26.47,26.53,26.3,26.41,12.91,32870021\nT,2014-10-03,26.63,27.31,26.5,26.71,13.06,27509542\nT,2014-10-06,26.86,26.99,26.71,26.81,13.11,29290720\nT,2014-10-07,26.84,26.9,26.67,26.68,13.05,28325126\nT,2014-10-08,26.37,26.56,26.15,26.55,13.21,33299527\nT,2014-10-09,26.51,26.6,26.13,26.18,13.02,28608330\nT,2014-10-10,26.25,26.28,25.86,25.87,12.87,38318149\nT,2014-10-13,25.81,25.94,25.54,25.54,12.71,31301743\nT,2014-10-14,25.59,25.73,25.47,25.56,12.72,29970858\nT,2014-10-15,25.44,25.66,25.0,25.58,12.73,64291719\nT,2014-10-16,25.4,25.55,25.11,25.41,12.64,38686088\nT,2014-10-17,25.5,25.83,25.42,25.74,12.81,32399074\nT,2014-10-20,25.74,25.9,25.56,25.89,12.88,20202519\nNGG,2014-08-25,80.56,80.93,80.48,80.73,50.5,177704\nNGG,2014-08-26,80.39,80.75,80.27,80.31,50.24,289822\nNGG,2014-08-27,80.19,80.67,80.15,80.61,50.43,330218\nNGG,2014-08-28,81.08,81.51,81.0,81.48,50.97,267197\nNGG,2014-08-29,81.35,81.62,81.06,81.59,51.04,399193\nNGG,2014-09-02,80.97,81.38,80.83,81.23,50.82,298250\nNGG,2014-09-03,81.93,82.01,81.58,81.71,51.12,368965\nNGG,2014-09-04,81.52,81.67,81.16,81.38,50.91,246770\nNGG,2014-09-05,81.18,81.93,81.18,81.93,51.25,260419\nNGG,2014-09-08,80.32,80.81,80.32,80.47,50.34,496564\nNGG,2014-09-09,80.24,80.25,79.59,79.74,49.88,396078\nNGG,2014-09-10,79.54,80.0,79.27,80.0,50.05,283227\nNGG,2014-09-11,80.04,80.15,79.72,80.03,50.07,226069\nNGG,2014-09-12,80.04,80.04,79.22,79.42,49.68,404506\nNGG,2014-09-15,79.37,79.54,79.08,79.33,49.63,287899\nNGG,2014-09-16,78.42,79.06,78.31,78.88,49.34,948518\nNGG,2014-09-17,78.91,79.1,78.64,78.94,49.38,663459\nNGG,2014-09-18,79.12,79.45,79.01,79.43,49.69,359438\nNGG,2014-09-19,79.72,79.77,78.98,79.08,49.47,390033\nNGG,2014-09-22,79.38,79.68,79.31,79.48,49.72,383254\nNGG,2014-09-23,78.43,78.9,78.33,78.69,49.23,340935\nNGG,2014-09-24,78.77,78.91,78.29,78.68,49.22,192360\nNGG,2014-09-25,78.69,78.69,77.87,78.06,48.83,328294\nNGG,2014-09-26,78.31,78.32,77.78,78.23,48.94,442245\nNGG,2014-09-29,78.23,78.94,78.19,78.85,49.33,415406\nNGG,2014-09-30,78.65,78.84,78.22,78.47,49.09,396903\nNGG,2014-10-01,78.33,78.67,77.95,77.97,48.77,452779\nNGG,2014-10-02,77.6,77.64,76.52,76.92,48.12,531280\nNGG,2014-10-03,77.31,77.62,77.11,77.53,48.5,601446\nNGG,2014-10-06,77.12,77.63,76.8,77.5,48.48,401025\nNGG,2014-10-07,77.18,77.71,76.74,76.79,48.04,438581\nNGG,2014-10-08,77.23,78.19,76.99,78.11,48.86,337271\nNGG,2014-10-09,77.72,77.95,76.47,76.56,47.89,469725\nNGG,2014-10-10,76.83,76.9,76.29,76.43,47.81,531921\nNGG,2014-10-13,76.69,77.18,76.04,76.16,47.64,516532\nNGG,2014-10-14,76.1,76.74,75.98,76.28,47.72,394521\nNGG,2014-10-15,76.14,76.3,74.61,76.09,47.6,2641011\nNGG,2014-10-16,75.11,76.27,74.9,75.94,47.5,484198\nNGG,2014-10-17,76.51,77.11,76.29,76.9,48.11,549417\nNGG,2014-10-20,76.88,77.49,76.86,77.47,48.46,373362\nMA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300\nMA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000\nMA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800\nMA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600\nMA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600\nMA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200\nMA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200\nMA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300\nMA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400\nMA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600\nMA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700\nMA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000\nMA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100\nMA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500\nMA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800\nMA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400\nMA,2014-09-17,76.88,76.9,75.47,76.22,71.87,5549400\nMA,2014-09-18,76.64,77.81,76.23,77.8,73.36,5782900\nMA,2014-09-19,77.94,78.37,77.24,77.28,72.86,8492600\nMA,2014-09-22,77.26,77.36,76.08,76.16,71.81,3432900\nMA,2014-09-23,75.98,76.25,75.5,75.51,71.2,3908100\nMA,2014-09-24,75.7,77.05,75.55,77.05,72.65,3618900\nMA,2014-09-25,76.54,76.64,74.72,74.72,70.45,5006100\nMA,2014-09-26,74.75,75.17,74.5,75.06,70.77,3767500\nMA,2014-09-29,74.15,74.89,73.79,74.52,70.26,3905900\nMA,2014-09-30,74.47,75.31,73.92,73.92,69.7,9347500\nMA,2014-10-01,73.82,74.18,73.07,73.32,69.13,6619400\nMA,2014-10-02,72.87,73.73,72.59,73.42,69.23,5607000\nMA,2014-10-03,74.05,74.63,73.9,74.33,70.08,5338000\nMA,2014-10-06,74.62,74.78,74.39,74.51,70.25,4783400\nMA,2014-10-07,74.1,74.32,72.94,72.94,68.87,5842000\nMA,2014-10-08,72.75,74.07,72.48,74.06,69.93,4116100\nMA,2014-10-09,73.98,73.99,71.81,71.83,67.83,5790800\nMA,2014-10-10,71.8,72.3,70.5,70.5,66.57,5981300\nMA,2014-10-13,70.59,71.21,69.64,69.78,65.89,6039500\nMA,2014-10-14,70.04,71.67,70.0,71.0,67.04,8181000\nMA,2014-10-15,69.96,71.73,69.66,71.3,67.33,11596100\nMA,2014-10-16,70.08,71.49,69.85,70.86,66.91,9418000\nMA,2014-10-17,71.7,72.16,70.86,71.56,67.57,5888500\nMA,2014-10-20,71.21,72.06,71.14,72.04,68.02,3281600\nGD,2014-08-25,124.19,124.85,123.63,124.42,100.87,1167900\nGD,2014-08-26,124.66,124.89,124.26,124.4,100.85,760300\nGD,2014-08-27,124.6,124.76,123.68,123.99,100.52,878500\nGD,2014-08-28,123.7,123.79,122.94,123.39,100.03,1083900\nGD,2014-08-29,123.05,123.6,122.64,123.25,99.92,1140600\nGD,2014-09-02,123.35,123.84,122.54,122.66,99.44,1711300\nGD,2014-09-03,123.55,124.98,123.47,124.93,101.28,2142800\nGD,2014-09-04,124.95,126.22,124.51,124.7,101.09,1493000\nGD,2014-09-05,124.73,125.5,123.56,125.45,101.7,1459800\nGD,2014-09-08,125.26,126.45,125.04,125.77,101.96,1479400\nGD,2014-09-09,125.77,127.02,125.72,126.26,102.36,1607800\nGD,2014-09-10,126.13,127.69,126.03,127.42,103.3,1203000\nGD,2014-09-11,127.09,127.2,126.34,126.62,102.65,1241800\nGD,2014-09-12,126.61,126.69,125.8,126.4,102.47,1027200\nGD,2014-09-15,126.34,127.13,125.78,126.85,102.84,1099300\nGD,2014-09-16,126.6,128.34,126.18,127.75,103.57,1253000\nGD,2014-09-17,128.0,128.9,127.33,128.24,103.96,985100\nGD,2014-09-18,128.6,129.43,128.56,129.28,104.81,1122600\nGD,2014-09-19,130.0,130.17,129.01,129.45,104.95,2467400\nGD,2014-09-22,129.27,129.38,127.89,128.02,103.79,1155900\nGD,2014-09-23,127.62,128.03,125.88,125.97,102.12,1603700\nGD,2014-09-24,126.14,127.2,125.9,126.98,102.94,1289300\nGD,2014-09-25,126.87,127.0,124.7,125.01,101.35,1431100\nGD,2014-09-26,125.47,127.95,125.24,127.7,103.53,1569300\nGD,2014-09-29,126.8,128.48,126.59,127.49,103.36,1303600\nGD,2014-09-30,127.5,128.39,126.89,127.09,103.03,1820500\nGD,2014-10-01,126.17,126.22,124.11,124.29,100.76,1929300\nGD,2014-10-02,123.08,123.65,120.56,121.8,98.74,5747200\nGD,2014-10-03,122.62,123.79,122.43,123.54,100.15,2679800\nGD,2014-10-06,124.16,124.92,122.39,123.11,99.81,1493700\nGD,2014-10-07,122.8,122.95,120.66,120.69,97.84,1783700\nGD,2014-10-08,120.27,123.32,119.54,123.15,100.35,1767100\nGD,2014-10-09,123.19,123.36,120.96,121.5,99.01,2090900\nGD,2014-10-10,121.67,122.45,120.55,121.22,98.78,2437300\nGD,2014-10-13,122.19,123.09,118.16,118.27,96.38,2319600\nGD,2014-10-14,118.53,120.15,118.13,118.61,96.65,2469000\nGD,2014-10-15,117.6,118.67,114.73,117.98,96.14,2292700\nGD,2014-10-16,115.99,118.64,115.63,117.85,96.03,2157100\nGD,2014-10-17,119.01,121.5,119.01,120.87,98.5,1929900\nGD,2014-10-20,120.51,121.35,120.28,121.3,98.85,1114000\nHSBC,2014-08-25,53.9,54.15,53.8,53.94,32.89,957500\nHSBC,2014-08-26,53.61,53.85,53.58,53.58,32.67,958600\nHSBC,2014-08-27,53.84,53.93,53.67,53.77,32.78,2361300\nHSBC,2014-08-28,53.66,54.01,53.5,53.9,32.86,1807500\nHSBC,2014-08-29,54.04,54.15,53.81,54.06,32.96,1206500\nHSBC,2014-09-02,53.48,53.56,53.22,53.33,32.52,1239000\nHSBC,2014-09-03,54.14,54.23,53.91,54.08,32.97,1377400\nHSBC,2014-09-04,53.99,54.21,53.82,53.92,32.88,1200000\nHSBC,2014-09-05,53.81,54.02,53.66,54.01,32.93,887500\nHSBC,2014-09-08,53.17,53.49,53.12,53.16,32.41,892200\nHSBC,2014-09-09,53.31,53.31,53.01,53.15,32.41,765700\nHSBC,2014-09-10,53.38,53.58,53.16,53.55,32.65,1194700\nHSBC,2014-09-11,53.17,53.17,52.77,53.08,32.36,922400\nHSBC,2014-09-12,53.33,53.5,53.16,53.37,32.54,847300\nHSBC,2014-09-15,53.24,53.43,53.12,53.34,32.52,834300\nHSBC,2014-09-16,53.14,53.75,53.14,53.62,32.69,1215200\nHSBC,2014-09-17,53.66,53.84,53.51,53.59,32.67,1592100\nHSBC,2014-09-18,54.03,54.25,53.98,54.14,33.01,1376700\nHSBC,2014-09-19,54.07,54.15,53.95,53.95,32.89,1343900\nHSBC,2014-09-22,53.81,53.91,53.59,53.67,32.72,997100\nHSBC,2014-09-23,53.33,53.44,53.18,53.31,32.5,1548100\nHSBC,2014-09-24,53.1,53.4,53.02,53.31,32.5,1240000\nHSBC,2014-09-25,53.08,53.1,52.45,52.74,32.16,1627500\nHSBC,2014-09-26,53.0,53.14,52.75,53.07,32.36,877400\nHSBC,2014-09-29,51.63,51.74,51.43,51.56,31.44,1621500\nHSBC,2014-09-30,50.85,50.99,50.62,50.88,31.02,2014400\nHSBC,2014-10-01,50.68,50.78,50.14,50.17,30.59,2226100\nHSBC,2014-10-02,50.11,50.15,49.4,49.78,30.35,5464500\nHSBC,2014-10-03,50.46,50.62,50.32,50.41,30.74,3443800\nHSBC,2014-10-06,50.86,50.99,50.58,50.78,30.96,3992500\nHSBC,2014-10-07,50.87,50.94,50.43,50.45,30.76,1259800\nHSBC,2014-10-08,50.92,51.43,50.77,51.43,31.36,3777000\nHSBC,2014-10-09,50.78,50.89,50.15,50.21,30.61,2568700\nHSBC,2014-10-10,50.04,50.16,49.71,49.76,30.34,4375600\nHSBC,2014-10-13,50.78,50.94,50.41,50.44,30.75,1782900\nHSBC,2014-10-14,50.46,50.65,50.23,50.34,30.69,1933300\nHSBC,2014-10-15,50.0,50.07,48.8,49.64,30.27,3897900\nHSBC,2014-10-16,48.87,49.8,48.81,49.56,30.22,2811700\nHSBC,2014-10-17,49.87,50.24,49.71,50.19,30.6,2097800\nHSBC,2014-10-20,49.75,50.02,49.63,50.02,30.5,1293600\nUL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200\nUL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800\nUL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200\nUL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800\nUL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600\nUL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400\nUL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000\nUL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500\nUL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200\nUL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500\nUL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000\nUL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900\nUL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700\nUL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700\nUL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600\nUL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800\nUL,2014-09-17,42.98,43.0,42.53,42.57,31.3,1598900\nUL,2014-09-18,42.54,42.83,42.54,42.75,31.43,1120400\nUL,2014-09-19,42.81,42.86,42.5,42.56,31.29,1286800\nUL,2014-09-22,42.55,42.71,42.47,42.71,31.4,1376400\nUL,2014-09-23,42.18,42.31,42.05,42.23,31.05,1209700\nUL,2014-09-24,41.98,42.35,41.95,42.3,31.1,2085200\nUL,2014-09-25,41.9,41.98,41.63,41.71,30.67,1435100\nUL,2014-09-26,41.85,42.06,41.62,42.0,30.88,1019000\nUL,2014-09-29,41.34,41.79,41.3,41.72,30.67,928600\nUL,2014-09-30,41.75,42.12,41.71,41.9,30.81,1157500\nUL,2014-10-01,41.42,41.49,41.12,41.18,30.28,895900\nUL,2014-10-02,41.0,41.02,40.76,40.95,30.11,2083100\nUL,2014-10-03,40.69,40.83,40.6,40.77,29.98,1603800\nUL,2014-10-06,40.92,41.03,40.77,41.02,30.16,1054300\nUL,2014-10-07,40.69,40.79,40.4,40.42,29.72,1090400\nUL,2014-10-08,40.71,41.32,40.68,41.29,30.36,1162300\nUL,2014-10-09,41.21,41.39,40.76,40.77,29.98,1037600\nUL,2014-10-10,40.5,40.64,40.35,40.36,29.67,825300\nUL,2014-10-13,40.52,40.61,40.15,40.15,29.52,1071100\nUL,2014-10-14,40.05,40.41,40.03,40.17,29.53,1205500\nUL,2014-10-15,40.29,40.38,39.38,39.98,29.39,1393200\nUL,2014-10-16,39.14,39.62,39.0,39.39,28.96,2066100\nUL,2014-10-17,39.94,40.33,39.77,40.27,29.61,1340500\nUL,2014-10-20,40.05,40.53,40.02,40.51,29.78,733600\nPG,2014-08-25,83.74,83.82,83.31,83.54,63.74,5586800\nPG,2014-08-26,83.61,83.83,83.33,83.38,63.62,5188400\nPG,2014-08-27,83.43,83.6,83.16,83.31,63.57,4248300\nPG,2014-08-28,83.02,83.22,82.76,83.03,63.35,4278700\nPG,2014-08-29,83.09,83.13,82.6,83.11,63.41,4901300\nPG,2014-09-02,83.21,83.49,82.71,82.98,63.32,5528900\nPG,2014-09-03,83.26,83.48,82.77,82.9,63.25,5851800\nPG,2014-09-04,82.92,83.75,82.78,83.7,63.86,7444200\nPG,2014-09-05,83.44,83.8,83.07,83.77,63.92,5888900\nPG,2014-09-08,83.57,83.6,83.13,83.32,63.57,4899600\nPG,2014-09-09,83.05,83.29,82.83,82.99,63.32,5202900\nPG,2014-09-10,83.2,83.96,83.15,83.64,63.82,6715300\nPG,2014-09-11,83.61,83.75,83.37,83.49,63.7,6341600\nPG,2014-09-12,83.21,83.38,82.86,83.26,63.53,6358500\nPG,2014-09-15,83.18,84.25,83.14,83.87,63.99,7004700\nPG,2014-09-16,83.58,84.45,83.56,84.08,64.15,7143800\nPG,2014-09-17,84.02,84.5,83.93,84.16,64.22,8273800\nPG,2014-09-18,84.18,84.44,84.07,84.19,64.24,5309200\nPG,2014-09-19,84.52,84.77,84.18,84.47,64.45,11377700\nPG,2014-09-22,84.64,84.95,84.49,84.81,64.71,8397100\nPG,2014-09-23,84.65,84.92,84.44,84.44,64.43,7723500\nPG,2014-09-24,84.33,85.4,84.33,85.24,65.04,11694700\nPG,2014-09-25,85.02,85.13,84.33,84.33,64.35,8212300\nPG,2014-09-26,84.54,84.74,83.86,84.58,64.54,5478000\nPG,2014-09-29,84.11,84.47,83.66,84.44,64.43,6360000\nPG,2014-09-30,84.34,84.36,83.68,83.74,63.89,8074700\nPG,2014-10-01,84.02,84.04,83.03,83.14,63.44,9024700\nPG,2014-10-02,83.1,83.97,82.95,83.05,63.37,8858400\nPG,2014-10-03,83.44,83.95,82.88,83.79,63.93,6701500\nPG,2014-10-06,83.57,83.94,83.19,83.57,63.77,5656500\nPG,2014-10-07,83.38,83.92,83.12,83.16,63.45,7378200\nPG,2014-10-08,83.34,84.28,83.21,84.18,64.23,8107100\nPG,2014-10-09,84.21,84.88,83.53,83.66,63.83,7765700\nPG,2014-10-10,83.95,85.28,83.91,84.69,64.62,13732400\nPG,2014-10-13,84.31,84.47,83.31,83.37,63.61,10066100\nPG,2014-10-14,83.91,83.91,83.03,83.55,63.75,8210300\nPG,2014-10-15,82.59,83.58,81.76,82.95,63.29,13283200\nPG,2014-10-16,81.65,82.8,81.57,82.24,62.75,11310200\nPG,2014-10-17,82.95,83.48,82.03,83.27,63.54,11786600\nPG,2014-10-20,83.25,84.33,82.83,84.18,64.23,8558100\nD,2014-08-25,69.78,70.25,69.59,70.09,47.49,1574200\nD,2014-08-26,70.15,70.38,69.41,69.43,47.05,1483300\nD,2014-08-27,69.0,69.53,68.93,69.48,47.49,1850600\nD,2014-08-28,69.23,69.86,69.06,69.85,47.74,1696000\nD,2014-08-29,69.73,70.26,69.58,70.22,48.0,1606400\nD,2014-09-02,70.33,70.95,69.08,69.47,47.48,2619800\nD,2014-09-03,69.52,70.0,69.44,69.66,47.61,1671500\nD,2014-09-04,69.7,70.45,69.5,70.27,48.03,2593400\nD,2014-09-05,70.39,71.3,70.33,71.29,48.73,2017300\nD,2014-09-08,71.2,71.33,70.48,70.85,48.43,2695700\nD,2014-09-09,70.63,70.78,69.84,69.87,47.76,2497800\nD,2014-09-10,69.77,69.96,69.33,69.53,47.53,1497700\nD,2014-09-11,69.53,70.05,69.21,69.92,47.79,1605800\nD,2014-09-12,69.57,69.57,68.28,68.58,46.88,1942000\nD,2014-09-15,68.74,69.04,68.34,68.66,46.93,1272500\nD,2014-09-16,68.55,69.64,68.51,69.34,47.4,1719200\nD,2014-09-17,69.73,69.78,68.67,69.05,47.2,2307100\nD,2014-09-18,69.06,69.31,68.19,68.52,46.84,1756000\nD,2014-09-19,68.38,69.07,68.38,68.92,47.11,3030300\nD,2014-09-22,68.92,68.99,68.08,68.3,46.69,1709700\nD,2014-09-23,68.3,68.45,67.92,68.3,46.69,3644500\nD,2014-09-24,68.4,68.43,67.96,68.11,46.56,1690200\nD,2014-09-25,68.0,68.5,67.61,67.63,46.23,1743800\nD,2014-09-26,67.99,68.33,67.29,68.03,46.5,1661100\nD,2014-09-29,67.8,68.58,67.59,68.48,46.81,1660400\nD,2014-09-30,68.85,70.16,68.84,69.09,47.23,2832700\nD,2014-10-01,69.42,69.93,69.06,69.26,47.34,2192300\nD,2014-10-02,69.25,69.75,69.02,69.32,47.38,1679200\nD,2014-10-03,69.49,70.15,69.02,70.04,47.87,2125600\nD,2014-10-06,70.03,70.44,69.75,70.07,47.9,1846800\nD,2014-10-07,69.72,70.67,69.7,70.19,47.98,2797800\nD,2014-10-08,70.2,72.2,70.04,72.12,49.3,4582800\nD,2014-10-09,72.12,72.24,70.39,70.43,48.14,2729100\nD,2014-10-10,70.78,71.63,70.59,70.62,48.27,2966300\nD,2014-10-13,70.79,71.36,69.97,69.99,47.84,3822200\nD,2014-10-14,70.27,70.35,67.96,68.18,46.6,8512600\nD,2014-10-15,67.73,68.02,65.53,66.33,45.34,8471800\nD,2014-10-16,65.55,68.39,65.55,67.98,46.47,4927200\nD,2014-10-17,68.24,68.91,67.51,68.73,46.98,3108000\nD,2014-10-20,68.82,69.57,68.63,69.47,47.48,2033000\nBP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400\nBP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800\nBP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100\nBP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000\nBP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300\nBP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600\nBP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200\nBP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000\nBP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500\nBP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600\nBP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300\nBP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200\nBP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900\nBP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000\nBP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700\nBP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000\nBP,2014-09-17,46.36,46.49,46.15,46.23,26.69,3365200\nBP,2014-09-18,46.57,46.71,46.25,46.42,26.8,3241100\nBP,2014-09-19,46.89,46.91,46.41,46.46,26.82,4956900\nBP,2014-09-22,46.4,46.4,45.96,46.13,26.63,5292800\nBP,2014-09-23,45.89,46.04,45.7,45.72,26.4,3192900\nBP,2014-09-24,45.82,45.88,45.36,45.51,26.28,6237900\nBP,2014-09-25,44.96,44.99,43.89,44.06,25.44,15355000\nBP,2014-09-26,43.94,44.55,43.81,44.36,25.61,7105500\nBP,2014-09-29,44.25,44.72,44.14,44.54,25.72,4460900\nBP,2014-09-30,44.04,44.22,43.8,43.95,25.38,6834500\nBP,2014-10-01,43.84,44.14,43.57,43.68,25.22,4323600\nBP,2014-10-02,43.41,43.44,42.59,43.16,24.92,7933400\nBP,2014-10-03,42.96,43.04,42.65,42.7,24.65,6923500\nBP,2014-10-06,42.76,43.21,42.73,43.05,24.86,4916900\nBP,2014-10-07,42.94,43.05,42.54,42.56,24.57,4439500\nBP,2014-10-08,42.81,43.23,42.39,43.15,24.91,8960000\nBP,2014-10-09,42.64,42.73,41.95,41.99,24.24,6970900\nBP,2014-10-10,41.62,41.98,41.27,41.54,23.98,7416700\nBP,2014-10-13,41.92,42.1,41.17,41.22,23.8,5207000\nBP,2014-10-14,41.1,41.27,40.48,40.61,23.45,8518800\nBP,2014-10-15,40.48,40.69,39.56,40.63,23.46,10663400\nBP,2014-10-16,39.64,40.98,39.45,40.72,23.51,9972900\nBP,2014-10-17,41.34,41.7,41.23,41.44,23.93,11108100\nBP,2014-10-20,41.1,41.28,40.79,41.16,23.76,6357400\nJNJ,2014-08-25,103.65,103.81,103.09,103.23,80.29,3678200\nJNJ,2014-08-26,103.47,103.72,103.17,103.44,80.45,3512400\nJNJ,2014-08-27,103.6,103.72,102.91,103.22,80.28,4786100\nJNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200\nJNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800\nJNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800\nJNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800\nJNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700\nJNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400\nJNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300\nJNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400\nJNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200\nJNJ,2014-09-11,104.78,104.89,104.1,104.55,81.32,4834100\nJNJ,2014-09-12,104.54,104.81,103.96,104.58,81.34,5929200\nJNJ,2014-09-15,104.59,104.91,104.35,104.72,81.45,4525500\nJNJ,2014-09-16,104.49,105.94,104.3,105.88,82.35,6081400\nJNJ,2014-09-17,105.88,106.63,105.8,106.19,82.59,6627800\nJNJ,2014-09-18,106.18,107.41,106.03,107.35,83.49,6628700\nJNJ,2014-09-19,107.89,108.37,107.62,107.99,83.99,13033400\nJNJ,2014-09-22,108.0,108.25,107.78,107.88,83.91,5788300\nJNJ,2014-09-23,107.77,108.1,107.19,107.46,83.58,8108100\nJNJ,2014-09-24,107.7,108.77,107.34,108.64,84.5,5890900\nJNJ,2014-09-25,108.53,108.55,107.07,107.1,83.3,5688200\nJNJ,2014-09-26,107.41,107.49,106.2,107.1,83.3,4467500\nJNJ,2014-09-29,106.38,106.65,106.04,106.54,82.86,6581600\nJNJ,2014-09-30,106.5,107.21,106.45,106.59,82.9,6822500\nJNJ,2014-10-01,105.98,106.28,103.95,104.3,81.12,12263700\nJNJ,2014-10-02,104.06,104.54,103.25,103.85,80.77,7566100\nJNJ,2014-10-03,104.23,105.19,104.13,105.13,81.77,6856100\nJNJ,2014-10-06,105.68,106.0,104.37,104.86,81.56,5015100\nJNJ,2014-10-07,104.46,104.46,102.34,102.39,79.64,8407800\nJNJ,2014-10-08,102.43,105.03,102.04,104.91,81.6,8337000\nJNJ,2014-10-09,104.63,104.86,101.79,102.08,79.39,10675900\nJNJ,2014-10-10,102.35,102.53,101.23,101.23,78.73,9984100\nJNJ,2014-10-13,101.46,101.46,99.02,99.12,77.09,10334600\nJNJ,2014-10-14,100.53,100.9,95.34,97.01,75.45,20807400\nJNJ,2014-10-15,96.05,98.72,95.1,98.21,76.38,21905900\nJNJ,2014-10-16,96.97,98.0,96.5,96.78,75.27,14575300\nJNJ,2014-10-17,97.54,99.15,97.31,98.7,76.77,12272900\nJNJ,2014-10-20,98.83,99.2,98.32,99.2,77.15,7988900\nNVS,2014-08-25,79.6,80.18,79.6,79.85,57.51,874498\nNVS,2014-08-26,80.19,80.6,80.13,80.39,57.89,1154390\nNVS,2014-08-27,80.87,80.9,80.47,80.65,58.08,1247800\nNVS,2014-08-28,80.01,80.53,79.93,80.4,57.91,1384063\nNVS,2014-08-29,80.46,80.64,80.21,80.5,57.98,1062432\nNVS,2014-09-02,83.29,83.98,83.22,83.97,60.47,6204848\nNVS,2014-09-03,84.78,84.82,84.36,84.42,60.8,1799662\nNVS,2014-09-04,84.06,84.13,83.32,83.63,60.23,1751674\nNVS,2014-09-05,83.2,83.71,83.09,83.58,60.19,1560838\nNVS,2014-09-08,83.57,83.87,83.4,83.58,60.2,1437185\nNVS,2014-09-09,84.12,84.45,83.96,84.08,60.55,1250032\nNVS,2014-09-10,83.88,84.32,83.82,84.24,60.67,867020\nNVS,2014-09-11,84.35,84.63,84.22,84.55,60.89,1058191\nNVS,2014-09-12,84.02,84.11,83.67,84.01,60.51,1205615\nNVS,2014-09-15,83.91,84.58,83.83,84.39,60.78,763567\nNVS,2014-09-16,84.18,84.77,83.96,84.57,60.91,914785\nNVS,2014-09-17,85.17,85.57,84.78,84.87,61.13,1166220\nNVS,2014-09-18,84.39,84.95,84.36,84.95,61.18,858874\nNVS,2014-09-19,84.09,84.38,83.91,84.14,60.6,2746141\nNVS,2014-09-22,84.6,84.64,83.84,84.28,60.7,1410624\nNVS,2014-09-23,83.71,84.06,83.66,83.7,60.28,2183900\nNVS,2014-09-24,83.69,83.92,83.35,83.81,60.36,3173123\nNVS,2014-09-25,83.79,83.91,83.27,83.3,59.99,1986145\nNVS,2014-09-26,83.51,83.79,83.06,83.49,60.13,1274472\nNVS,2014-09-29,83.8,84.1,83.63,83.84,60.38,932083\nNVS,2014-09-30,84.27,84.8,84.22,84.35,60.75,2155219\nNVS,2014-10-01,84.68,84.69,83.38,83.53,60.16,2140934\nNVS,2014-10-02,84.19,84.19,83.0,83.37,60.04,2010697\nNVS,2014-10-03,82.4,83.02,82.35,82.77,59.61,1798880\nNVS,2014-10-06,82.79,83.13,82.57,82.97,59.75,1125040\nNVS,2014-10-07,81.06,81.19,80.36,80.4,57.91,2379982\nNVS,2014-10-08,79.7,81.39,79.69,81.33,58.57,1501020\nNVS,2014-10-09,80.95,81.15,79.64,79.78,57.45,1548673\nNVS,2014-10-10,79.23,79.47,78.58,78.58,56.59,1873206\nNVS,2014-10-13,79.39,79.57,78.2,78.27,56.37,2312687\nNVS,2014-10-14,78.29,78.71,77.78,77.84,56.06,1790287\nNVS,2014-10-15,77.41,77.55,75.89,77.26,55.64,2258561\nNVS,2014-10-16,75.51,76.73,75.42,76.18,54.87,3497879\nNVS,2014-10-17,77.5,78.17,77.11,77.63,55.91,1816402\nNVS,2014-10-20,77.58,78.84,77.5,78.76,56.73,1917623\nMCD,2014-08-25,94.85,95.37,94.41,94.44,73.72,4614300\nMCD,2014-08-26,94.39,94.79,94.05,94.11,73.46,6392400\nMCD,2014-08-27,94.23,94.68,93.6,94.65,73.88,9027300\nMCD,2014-08-28,93.65,94.76,93.51,94.14,74.12,5492400\nMCD,2014-08-29,94.2,94.2,93.51,93.72,73.78,4635100\nMCD,2014-09-02,93.24,93.7,92.69,92.8,73.06,6727100\nMCD,2014-09-03,93.27,93.49,93.04,93.14,73.33,4855300\nMCD,2014-09-04,93.02,93.23,92.8,93.01,73.23,4849800\nMCD,2014-09-05,93.1,93.12,92.8,93.07,73.27,4004600\nMCD,2014-09-08,92.8,92.82,92.2,92.5,72.82,5251900\nMCD,2014-09-09,92.6,92.7,90.96,91.09,71.71,9795200\nMCD,2014-09-10,90.84,93.06,90.53,93.0,73.22,12031400\nMCD,2014-09-11,92.94,93.29,92.42,92.96,73.19,5960100\nMCD,2014-09-12,92.94,93.84,92.82,93.34,73.49,7791300\nMCD,2014-09-15,93.26,93.91,93.25,93.47,73.59,6255000\nMCD,2014-09-16,93.27,94.11,93.25,93.75,73.81,5826200\nMCD,2014-09-17,93.68,93.83,93.18,93.53,73.63,5738600\nMCD,2014-09-18,93.43,93.9,93.26,93.48,73.6,5488900\nMCD,2014-09-19,93.95,94.93,93.8,94.36,74.29,9043100\nMCD,2014-09-22,94.12,94.47,93.82,93.93,73.95,4875700\nMCD,2014-09-23,93.7,94.15,93.44,93.51,73.62,4702700\nMCD,2014-09-24,93.7,95.32,93.66,95.0,74.79,7817900\nMCD,2014-09-25,94.94,95.31,94.06,94.16,74.13,4569100\nMCD,2014-09-26,94.05,94.88,94.02,94.7,74.56,3454400\nMCD,2014-09-29,94.26,97.3,93.98,96.22,75.75,16489100\nMCD,2014-09-30,96.23,96.36,94.34,94.81,74.64,10036400\nMCD,2014-10-01,94.37,95.08,94.01,94.19,74.15,5334600\nMCD,2014-10-02,94.03,94.6,94.0,94.12,74.1,4116000\nMCD,2014-10-03,95.29,95.29,94.51,94.86,74.68,3948600\nMCD,2014-10-06,94.36,94.43,93.69,93.84,73.88,4278600\nMCD,2014-10-07,93.51,93.54,92.8,92.81,73.07,6093800\nMCD,2014-10-08,93.08,93.95,92.81,93.83,73.87,5586600\nMCD,2014-10-09,93.77,94.0,92.71,92.72,73.0,5068600\nMCD,2014-10-10,92.76,93.45,92.3,92.3,72.67,5844900\nMCD,2014-10-13,92.13,92.42,90.66,90.73,71.43,6173800\nMCD,2014-10-14,90.81,91.74,90.63,91.1,71.72,5539500\nMCD,2014-10-15,90.49,90.98,89.57,90.44,71.2,10468500\nMCD,2014-10-16,89.39,90.29,89.34,89.91,70.78,7526400\nMCD,2014-10-17,90.41,91.14,89.64,91.04,71.67,7074500\nMCD,2014-10-20,90.96,91.59,90.71,91.59,72.11,5403200\nSO,2014-08-25,43.8,44.02,43.72,43.9,29.15,2091500\nSO,2014-08-26,43.99,44.08,43.5,43.54,28.91,2242600\nSO,2014-08-27,43.54,43.84,43.54,43.83,29.1,2384400\nSO,2014-08-28,43.69,44.27,43.69,44.23,29.37,2949900\nSO,2014-08-29,44.18,44.4,44.06,44.4,29.48,2615100\nSO,2014-09-02,44.32,44.44,43.61,43.8,29.08,3755100\nSO,2014-09-03,43.94,44.26,43.94,44.18,29.33,2807400\nSO,2014-09-04,44.07,44.22,43.78,44.16,29.32,3249800\nSO,2014-09-05,44.32,44.79,44.26,44.79,29.74,6021000\nSO,2014-09-08,44.71,44.82,44.35,44.56,29.58,3189100\nSO,2014-09-09,44.42,44.5,43.9,43.97,29.19,6825800\nSO,2014-09-10,43.9,43.99,43.6,43.76,29.05,2939700\nSO,2014-09-11,43.81,44.1,43.62,44.06,29.25,2844600\nSO,2014-09-12,43.85,43.89,43.25,43.36,28.79,4234500\nSO,2014-09-15,43.42,43.68,43.22,43.37,28.79,3919700\nSO,2014-09-16,43.4,44.09,43.4,43.93,29.17,4118800\nSO,2014-09-17,43.75,44.07,43.33,43.57,28.93,4115300\nSO,2014-09-18,43.53,43.73,43.04,43.28,28.73,4775700\nSO,2014-09-19,43.36,43.77,43.35,43.69,29.01,5639100\nSO,2014-09-22,43.62,43.84,43.41,43.47,28.86,5335600\nSO,2014-09-23,43.47,43.6,43.32,43.4,28.81,3316400\nSO,2014-09-24,43.43,43.59,43.27,43.45,28.85,3662200\nSO,2014-09-25,43.4,43.67,43.33,43.33,28.77,4323400\nSO,2014-09-26,43.32,43.6,43.07,43.45,28.85,3378300\nSO,2014-09-29,43.33,43.67,43.1,43.63,28.97,3374100\nSO,2014-09-30,43.67,44.01,43.48,43.65,28.98,4050500\nSO,2014-10-01,43.8,44.28,43.71,44.09,29.27,5901500\nSO,2014-10-02,43.98,44.44,43.98,44.13,29.3,6439700\nSO,2014-10-03,44.2,44.25,43.55,44.14,29.31,5366900\nSO,2014-10-06,44.3,44.37,43.92,44.07,29.26,3494800\nSO,2014-10-07,43.98,44.58,43.94,44.14,29.31,4618100\nSO,2014-10-08,44.17,45.1,44.16,45.04,29.9,5802800\nSO,2014-10-09,45.0,45.41,44.79,44.83,29.76,10329900\nSO,2014-10-10,45.04,45.4,44.95,45.11,29.95,6564800\nSO,2014-10-13,45.0,46.49,44.98,45.85,30.44,10676800\nSO,2014-10-14,46.14,47.31,46.01,46.9,31.14,11546100\nSO,2014-10-15,46.76,47.68,45.82,46.85,31.1,11743000\nSO,2014-10-16,46.37,46.7,45.9,46.37,30.79,9931500\nSO,2014-10-17,46.49,46.54,45.52,46.22,30.69,8993400\nSO,2014-10-20,46.25,46.91,46.22,46.78,31.06,5548600\nSRE,2014-08-25,52.1,52.1,51.64,51.81,29.36,1518800\nSRE,2014-08-26,51.9,52.0,51.21,51.24,29.03,1215600\nSRE,2014-08-27,51.44,52.02,51.22,51.97,29.44,1701800\nSRE,2014-08-28,51.92,52.66,51.83,52.44,29.71,1613000\nSRE,2014-08-29,52.38,53.04,52.38,52.99,30.02,1836800\nSRE,2014-09-02,53.14,53.22,52.58,52.78,29.91,2876000\nSRE,2014-09-03,52.89,53.26,52.81,53.03,30.04,1213800\nSRE,2014-09-04,52.9,53.23,52.81,53.05,30.06,1815000\nSRE,2014-09-05,53.04,53.7,53.04,53.68,30.41,1293800\nSRE,2014-09-08,53.78,53.9,53.4,53.6,30.37,1578800\nSRE,2014-09-09,53.33,53.44,52.78,52.85,29.95,1522600\nSRE,2014-09-10,52.67,52.85,52.24,52.44,29.71,1909800\nSRE,2014-09-11,52.47,53.02,52.22,52.99,30.02,1307400\nSRE,2014-09-12,52.85,52.87,51.7,51.8,29.35,1680000\nSRE,2014-09-15,51.92,52.33,51.85,52.15,29.55,1275000\nSRE,2014-09-16,52.11,52.72,52.04,52.57,29.78,1053400\nSRE,2014-09-17,53.03,53.34,52.45,52.67,29.84,2970000\nSRE,2014-09-18,52.71,52.99,52.47,52.67,29.84,1672200\nSRE,2014-09-19,52.97,53.05,52.67,53.0,30.03,2587800\nSRE,2014-09-22,52.9,52.92,52.4,52.66,29.84,1457600\nSRE,2014-09-23,52.12,52.3,52.01,52.08,29.88,1327000\nSRE,2014-09-24,52.15,52.35,51.72,52.1,29.9,1203600\nSRE,2014-09-25,52.1,52.38,51.58,51.62,29.62,1845400\nSRE,2014-09-26,51.67,52.02,51.17,51.88,29.77,1782400\nSRE,2014-09-29,51.67,52.47,51.58,52.42,30.07,1837600\nSRE,2014-09-30,52.48,53.08,52.28,52.69,30.23,2289400\nSRE,2014-10-01,52.76,53.08,52.4,52.53,30.14,2256000\nSRE,2014-10-02,52.46,52.79,52.3,52.45,30.09,1553000\nSRE,2014-10-03,52.7,53.47,52.27,53.39,30.63,2017800\nSRE,2014-10-06,53.4,53.67,53.13,53.49,30.69,2321600\nSRE,2014-10-07,53.42,53.64,53.14,53.18,30.51,1982400\nSRE,2014-10-08,53.08,54.06,52.99,54.02,30.99,2312400\nSRE,2014-10-09,54.06,54.33,52.81,52.85,30.33,2947800\nSRE,2014-10-10,53.08,53.76,52.78,52.85,30.32,2631200\nSRE,2014-10-13,52.81,53.15,51.19,51.33,29.45,4601600\nSRE,2014-10-14,51.49,51.63,49.66,51.0,29.26,8668600\nSRE,2014-10-15,50.71,50.9,49.17,50.12,28.76,5425600\nSRE,2014-10-16,49.63,50.99,49.43,50.8,29.15,4223800\nSRE,2014-10-17,51.04,51.78,50.98,51.68,29.65,2476400\nSRE,2014-10-20,51.72,52.35,51.55,52.3,30.01,1825000\nBRK-A,2014-08-25,204600.0,204999.0,204233.0,204579.0,204579.0,300\nBRK-A,2014-08-26,204880.0,205097.0,204358.0,204577.0,204577.0,200\nBRK-A,2014-08-27,204577.0,205445.0,204000.0,204741.0,204741.0,400\nBRK-A,2014-08-28,204300.0,204640.0,203895.0,204040.0,204040.0,200\nBRK-A,2014-08-29,204050.0,205880.0,204050.0,205880.0,205880.0,400\nBRK-A,2014-09-02,206999.0,207200.0,205630.0,206740.0,206740.0,400\nBRK-A,2014-09-03,207740.0,207740.0,206249.0,206438.0,206438.0,300\nBRK-A,2014-09-04,207250.0,208474.0,206250.0,206820.0,206820.0,200\nBRK-A,2014-09-05,206562.0,207490.0,206110.0,206700.0,206700.0,200\nBRK-A,2014-09-08,207425.0,208341.0,207126.0,207200.0,207200.0,200\nBRK-A,2014-09-09,207499.0,207500.0,205192.0,205305.0,205305.0,300\nBRK-A,2014-09-10,206250.0,206905.0,205600.0,206750.0,206750.0,200\nBRK-A,2014-09-11,206005.0,206930.0,205551.0,206850.0,206850.0,100\nBRK-A,2014-09-12,207099.0,207099.0,205202.0,205635.0,205635.0,200\nBRK-A,2014-09-15,205851.0,207156.0,205602.0,207110.0,207110.0,300\nBRK-A,2014-09-16,206900.0,208415.0,206525.0,207745.0,207745.0,200\nBRK-A,2014-09-17,208612.0,210217.0,208105.0,209000.0,209000.0,300\nBRK-A,2014-09-18,210449.0,212250.0,209734.0,212075.0,212075.0,400\nBRK-A,2014-09-19,213200.0,213612.0,210845.0,212000.0,212000.0,700\nBRK-A,2014-09-22,211079.0,211079.0,208802.0,208900.0,208900.0,300\nBRK-A,2014-09-23,208860.0,209600.0,208183.0,208445.0,208445.0,300\nBRK-A,2014-09-24,208250.0,210021.0,208250.0,209850.0,209850.0,300\nBRK-A,2014-09-25,209900.0,209900.0,205494.0,206000.0,206000.0,300\nBRK-A,2014-09-26,205580.0,208420.0,205580.0,208133.0,208133.0,300\nBRK-A,2014-09-29,207100.0,208016.0,206500.0,207321.0,207321.0,300\nBRK-A,2014-09-30,207451.0,208011.0,206707.0,206900.0,206900.0,300\nBRK-A,2014-10-01,207310.0,207310.0,204400.0,204855.0,204855.0,400\nBRK-A,2014-10-02,205000.0,207500.0,205000.0,206250.0,206250.0,900\nBRK-A,2014-10-03,207450.0,209420.0,207200.0,208750.0,208750.0,600\nBRK-A,2014-10-06,210275.0,210359.0,207997.0,208585.0,208585.0,300\nBRK-A,2014-10-07,208000.0,208000.0,205035.0,205035.0,205035.0,300\nBRK-A,2014-10-08,205000.0,210175.0,205000.0,209950.0,209950.0,600\nBRK-A,2014-10-09,210000.0,210328.0,205750.0,205850.0,205850.0,500\nBRK-A,2014-10-10,206600.0,209190.0,205150.0,205150.0,205150.0,500\nBRK-A,2014-10-13,204920.0,208000.0,204706.0,204913.0,204913.0,600\nBRK-A,2014-10-14,205050.0,208387.0,205000.0,206025.0,206025.0,800\nBRK-A,2014-10-15,204614.0,205146.0,198000.0,203800.0,203800.0,1000\nBRK-A,2014-10-16,199400.0,203345.0,199195.0,202000.0,202000.0,400\nBRK-A,2014-10-17,203995.0,206437.0,203569.0,205505.0,205505.0,800\nBRK-A,2014-10-20,205303.0,206207.0,204700.0,205850.0,205850.0,300\nPFE,2014-08-25,27.45,27.6,27.43,27.43,19.17,17833680\nPFE,2014-08-26,27.54,27.81,27.48,27.71,19.37,18120790\nPFE,2014-08-27,27.96,28.06,27.87,27.98,19.55,24440679\nPFE,2014-08-28,27.92,28.15,27.86,27.87,19.48,21716616\nPFE,2014-08-29,27.95,27.98,27.79,27.88,19.48,17690863\nPFE,2014-09-02,27.71,27.9,27.67,27.76,19.4,21837721\nPFE,2014-09-03,27.94,28.02,27.73,27.89,19.49,22258477\nPFE,2014-09-04,28.02,28.04,27.8,27.87,19.47,23582301\nPFE,2014-09-05,27.8,28.14,27.71,28.13,19.66,18518885\nPFE,2014-09-08,28.06,28.13,27.8,27.89,19.49,15416963\nPFE,2014-09-09,27.91,27.93,27.52,27.73,19.38,22808560\nPFE,2014-09-10,27.75,28.02,27.67,27.93,19.52,20482804\nPFE,2014-09-11,27.88,28.12,27.78,28.11,19.64,19628537\nPFE,2014-09-12,27.96,28.08,27.84,27.92,19.51,19187754\nPFE,2014-09-15,27.93,28.39,27.87,28.39,19.84,25633912\nPFE,2014-09-16,28.42,28.58,28.23,28.51,19.92,20662194\nPFE,2014-09-17,28.64,28.91,28.56,28.8,20.12,27632191\nPFE,2014-09-18,28.85,29.15,28.79,29.01,20.27,27852793\nPFE,2014-09-19,29.18,29.26,28.71,28.84,20.15,36913399\nPFE,2014-09-22,28.71,28.81,28.44,28.63,20.01,26223731\nPFE,2014-09-23,28.3,28.68,27.99,28.51,19.92,30758460\nPFE,2014-09-24,28.57,28.89,28.53,28.76,20.09,23272847\nPFE,2014-09-25,28.78,28.81,28.43,28.44,19.88,23822086\nPFE,2014-09-26,28.43,28.44,28.05,28.2,19.7,25074238\nPFE,2014-09-29,28.15,28.31,28.06,28.24,19.74,21048169\nPFE,2014-09-30,28.24,28.45,28.04,28.06,19.6,27046167\nPFE,2014-10-01,27.87,27.9,27.53,27.66,19.33,37825847\nPFE,2014-10-02,27.67,27.79,27.41,27.57,19.27,29724908\nPFE,2014-10-03,27.79,27.81,27.51,27.72,19.37,25378107\nPFE,2014-10-06,27.85,27.9,27.52,27.68,19.34,17397640\nPFE,2014-10-07,27.54,27.63,27.31,27.31,19.09,26019676\nPFE,2014-10-08,27.33,27.88,27.08,27.87,19.48,31123671\nPFE,2014-10-09,27.89,27.93,27.45,27.5,19.22,24072411\nPFE,2014-10-10,27.62,27.96,27.51,27.64,19.31,33796826\nPFE,2014-10-13,27.67,27.79,26.96,27.01,18.87,35930228\nPFE,2014-10-14,27.17,27.32,26.94,27.0,18.87,24516462\nPFE,2014-10-15,26.75,26.85,26.15,26.75,18.69,43407620\nPFE,2014-10-16,26.44,26.57,26.1,26.28,18.36,39843835\nPFE,2014-10-17,26.39,26.57,26.21,26.4,18.45,34331731\nPFE,2014-10-20,26.44,26.54,26.19,26.5,18.52,41027372\nLMT,2014-08-25,175.75,177.07,175.43,176.53,136.43,866400\nLMT,2014-08-26,176.97,177.01,176.04,176.61,136.5,1036500\nLMT,2014-08-27,176.99,177.19,176.0,176.52,136.43,1115200\nLMT,2014-08-28,174.67,175.05,173.74,174.1,135.58,1455800\nLMT,2014-08-29,174.76,175.09,173.75,174.0,135.5,1532000\nLMT,2014-09-02,175.14,175.31,173.07,173.8,135.34,1547700\nLMT,2014-09-03,174.94,175.64,173.21,173.5,135.11,1454800\nLMT,2014-09-04,173.99,174.49,172.76,173.04,134.75,1109000\nLMT,2014-09-05,173.17,174.65,172.37,174.58,135.95,983600\nLMT,2014-09-08,174.52,175.57,174.36,174.77,136.1,926500\nLMT,2014-09-09,175.6,176.35,174.84,174.94,136.23,1418300\nLMT,2014-09-10,174.96,175.03,173.72,174.59,135.96,2210500\nLMT,2014-09-11,174.38,174.77,173.58,174.2,135.66,1299200\nLMT,2014-09-12,174.17,174.99,173.71,174.43,135.84,759400\nLMT,2014-09-15,174.42,175.78,173.92,175.6,136.75,678500\nLMT,2014-09-16,175.13,177.94,175.02,177.19,137.98,1186800\nLMT,2014-09-17,177.78,179.65,177.45,178.8,139.24,1152600\nLMT,2014-09-18,179.37,179.72,178.3,179.57,139.84,1040400\nLMT,2014-09-19,180.49,181.22,180.22,180.74,140.75,1896300\nLMT,2014-09-22,179.72,180.76,178.76,178.99,139.39,1097400\nLMT,2014-09-23,178.53,178.98,175.92,176.34,137.32,1451100\nLMT,2014-09-24,176.28,178.5,176.28,178.39,138.92,959400\nLMT,2014-09-25,178.1,178.74,176.26,177.44,138.18,1739100\nLMT,2014-09-26,177.54,182.27,177.54,181.58,141.4,1877700\nLMT,2014-09-29,181.8,182.79,180.11,181.36,141.23,1579900\nLMT,2014-09-30,182.6,184.09,182.13,182.78,142.34,1981200\nLMT,2014-10-01,181.15,181.15,177.08,177.89,138.53,1901400\nLMT,2014-10-02,177.66,178.3,175.79,176.35,137.33,1468900\nLMT,2014-10-03,177.67,179.34,176.92,178.34,138.88,2463700\nLMT,2014-10-06,179.62,179.7,176.67,176.92,137.77,1486300\nLMT,2014-10-07,176.4,176.56,173.0,173.02,134.74,1182700\nLMT,2014-10-08,173.27,176.55,171.83,176.35,137.33,1677600\nLMT,2014-10-09,176.32,176.56,173.55,174.55,135.93,1581500\nLMT,2014-10-10,174.68,176.78,173.7,174.47,135.87,1668600\nLMT,2014-10-13,173.97,176.45,172.78,172.88,134.63,1473800\nLMT,2014-10-14,173.55,177.75,173.14,176.11,137.14,1585300\nLMT,2014-10-15,174.01,176.02,170.26,175.19,136.43,2180500\nLMT,2014-10-16,173.23,176.73,172.45,174.72,136.06,1972800\nLMT,2014-10-17,176.84,177.89,175.86,176.24,137.24,2360100\nLMT,2014-10-20,175.93,176.37,173.93,175.53,136.69,2054900\nMMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900\nMMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100\nMMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200\nMMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100\nMMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800\nMMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800\nMMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600\nMMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800\nMMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100\nMMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100\nMMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400\nMMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800\nMMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400\nMMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400\nMMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000\nMMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100\nMMM,2014-09-17,144.92,145.79,144.27,145.37,106.8,2757000\nMMM,2014-09-18,145.7,147.06,145.69,146.84,107.88,2364800\nMMM,2014-09-19,147.42,147.87,146.52,146.69,107.77,8106200\nMMM,2014-09-22,146.92,147.0,145.5,145.71,107.05,2231000\nMMM,2014-09-23,145.23,145.6,144.35,144.37,106.06,2049700\nMMM,2014-09-24,144.17,145.12,143.72,144.88,106.44,2608200\nMMM,2014-09-25,144.41,144.46,142.07,142.48,104.67,2764200\nMMM,2014-09-26,142.52,142.89,140.98,142.42,104.63,3557700\nMMM,2014-09-29,140.94,142.34,140.66,142.19,104.46,2848300\nMMM,2014-09-30,142.5,142.9,141.28,141.68,104.09,2675100\nMMM,2014-10-01,141.16,141.67,138.72,139.18,102.25,2925900\nMMM,2014-10-02,138.57,139.32,137.95,138.67,101.88,3221300\nMMM,2014-10-03,139.33,140.45,138.57,140.17,102.98,3514100\nMMM,2014-10-06,140.55,141.28,139.59,140.34,103.1,2464700\nMMM,2014-10-07,138.82,140.18,137.66,137.68,101.15,3144900\nMMM,2014-10-08,138.25,141.48,137.72,141.41,103.89,4135500\nMMM,2014-10-09,141.15,141.5,138.33,138.64,101.85,3768000\nMMM,2014-10-10,139.33,139.6,133.82,133.83,98.32,7366500\nMMM,2014-10-13,134.26,135.35,131.01,132.9,97.64,4583400\nMMM,2014-10-14,133.65,135.94,133.21,134.18,98.58,3644300\nMMM,2014-10-15,132.56,134.64,130.6,134.22,98.61,4794700\nMMM,2014-10-16,133.42,135.97,132.75,135.05,99.22,3497200\nMMM,2014-10-17,135.75,137.85,135.75,137.4,100.94,3746400\nMMM,2014-10-20,137.15,137.75,136.76,137.6,101.09,2782500\nCMCSA,2014-08-25,27.17,27.36,27.1,27.33,22.43,18832400\nCMCSA,2014-08-26,27.38,27.38,27.17,27.28,22.39,18480200\nCMCSA,2014-08-27,27.34,27.45,27.18,27.28,22.39,16269400\nCMCSA,2014-08-28,27.16,27.33,27.14,27.26,22.37,11142200\nCMCSA,2014-08-29,27.44,27.46,27.21,27.36,22.46,13517200\nCMCSA,2014-09-02,27.36,27.49,27.17,27.39,22.48,19070200\nCMCSA,2014-09-03,27.37,27.52,27.31,27.43,22.52,17900200\nCMCSA,2014-09-04,27.62,27.7,27.42,27.44,22.52,26368800\nCMCSA,2014-09-05,27.5,27.89,27.43,27.85,22.86,28405400\nCMCSA,2014-09-08,27.75,28.0,27.71,27.94,22.93,23610800\nCMCSA,2014-09-09,27.87,28.39,27.82,28.3,23.23,40113000\nCMCSA,2014-09-10,28.27,28.52,28.02,28.45,23.36,27078000\nCMCSA,2014-09-11,28.43,28.57,28.28,28.49,23.38,19394000\nCMCSA,2014-09-12,28.45,28.57,28.33,28.54,23.42,22575600\nCMCSA,2014-09-15,28.58,28.75,28.44,28.51,23.4,26096200\nCMCSA,2014-09-16,28.53,28.64,28.39,28.61,23.49,18240800\nCMCSA,2014-09-17,28.62,28.68,28.41,28.55,23.43,20101800\nCMCSA,2014-09-18,28.55,28.68,28.36,28.42,23.33,29141200\nCMCSA,2014-09-19,28.63,28.64,28.25,28.37,23.29,41755200\nCMCSA,2014-09-22,28.27,28.34,27.7,27.93,22.92,29860000\nCMCSA,2014-09-23,28.0,28.0,27.48,27.49,22.56,26622000\nCMCSA,2014-09-24,27.57,27.57,27.07,27.43,22.51,32200200\nCMCSA,2014-09-25,27.41,27.42,26.88,26.97,22.14,27724200\nCMCSA,2014-09-26,26.89,27.14,26.84,27.12,22.26,21072400\nCMCSA,2014-09-29,26.83,27.17,26.7,27.08,22.32,24694600\nCMCSA,2014-09-30,27.11,27.25,26.84,26.89,22.16,29437000\nCMCSA,2014-10-01,26.84,26.86,26.38,26.46,21.81,31960000\nCMCSA,2014-10-02,26.42,26.49,25.82,26.42,21.78,36106400\nCMCSA,2014-10-03,26.44,27.02,26.44,26.83,22.11,29002800\nCMCSA,2014-10-06,26.87,26.95,26.62,26.7,22.0,16436600\nCMCSA,2014-10-07,26.59,26.76,26.32,26.61,21.93,24809000\nCMCSA,2014-10-08,26.7,27.61,26.57,27.39,22.57,45371600\nCMCSA,2014-10-09,27.39,27.39,26.64,26.66,21.97,37937000\nCMCSA,2014-10-10,26.71,26.93,26.3,26.31,21.68,55154800\nCMCSA,2014-10-13,26.17,26.51,25.79,25.82,21.28,44243400\nCMCSA,2014-10-14,26.02,26.17,25.68,25.74,21.21,53808600\nCMCSA,2014-10-15,25.38,25.64,24.67,25.42,20.96,82495000\nCMCSA,2014-10-16,25.05,25.13,24.76,24.8,20.44,89564800\nCMCSA,2014-10-17,24.99,25.75,24.99,25.34,20.89,58475800\nCMCSA,2014-10-20,25.34,25.73,25.11,25.65,21.14,28391000\nTM,2014-08-25,114.77,115.15,114.66,114.87,106.84,238900\nTM,2014-08-26,115.13,115.7,114.92,115.08,107.03,251000\nTM,2014-08-27,115.1,115.19,114.76,114.91,106.88,268800\nTM,2014-08-28,114.6,114.9,114.03,114.43,106.43,281300\nTM,2014-08-29,114.5,114.56,113.92,114.32,106.33,170300\nTM,2014-09-02,115.94,116.21,115.73,116.2,108.08,294000\nTM,2014-09-03,116.12,116.36,115.85,115.96,107.85,244300\nTM,2014-09-04,116.19,116.76,115.9,116.05,107.94,382700\nTM,2014-09-05,116.09,116.42,115.92,116.39,108.25,162200\nTM,2014-09-08,116.16,116.31,115.51,116.04,107.93,219100\nTM,2014-09-09,115.4,115.45,114.97,115.02,106.98,323400\nTM,2014-09-10,116.07,116.59,115.78,116.49,108.35,359500\nTM,2014-09-11,116.26,116.48,116.0,116.37,108.23,189600\nTM,2014-09-12,117.38,117.4,116.83,117.11,108.92,233400\nTM,2014-09-15,116.98,117.28,116.69,117.16,108.97,176700\nTM,2014-09-16,117.24,117.85,117.02,117.59,109.37,320900\nTM,2014-09-17,117.39,117.94,116.88,117.35,109.15,262800\nTM,2014-09-18,118.82,119.5,118.74,119.43,111.08,356500\nTM,2014-09-19,119.3,119.4,118.56,118.76,110.46,262100\nTM,2014-09-22,119.11,119.81,118.91,119.01,110.69,409700\nTM,2014-09-23,118.98,119.0,118.02,118.25,109.98,314500\nTM,2014-09-24,118.06,118.91,118.03,118.85,110.54,272900\nTM,2014-09-25,119.02,119.43,117.78,117.87,110.81,437800\nTM,2014-09-26,118.24,118.8,118.11,118.65,111.54,271300\nTM,2014-09-29,118.07,118.15,117.08,117.52,110.48,365700\nTM,2014-09-30,117.9,118.11,117.04,117.53,110.49,481100\nTM,2014-10-01,117.94,117.99,116.46,116.65,109.66,676800\nTM,2014-10-02,115.02,115.18,113.64,114.48,107.62,507300\nTM,2014-10-03,115.7,116.31,115.48,116.16,109.2,281500\nTM,2014-10-06,116.61,117.22,116.41,116.7,109.71,339200\nTM,2014-10-07,117.0,117.14,115.8,115.82,108.88,398400\nTM,2014-10-08,115.58,116.35,114.23,116.26,109.29,446000\nTM,2014-10-09,116.21,116.3,114.24,114.52,107.66,371200\nTM,2014-10-10,115.01,115.75,113.85,113.97,107.14,448400\nTM,2014-10-13,114.17,114.67,112.59,112.67,105.92,425700\nTM,2014-10-14,111.94,112.04,111.26,111.62,104.93,759400\nTM,2014-10-15,109.78,110.38,108.4,110.06,103.46,632600\nTM,2014-10-16,108.99,110.84,108.62,110.18,103.58,441700\nTM,2014-10-17,108.99,110.39,108.94,109.79,103.21,469100\nTM,2014-10-20,112.33,113.5,112.3,113.31,106.52,408900\nXOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800\nXOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500\nXOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700\nXOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700\nXOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700\nXOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100\nXOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100\nXOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900\nXOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900\nXOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100\nXOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400\nXOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700\nXOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100\nXOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500\nXOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400\nXOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100\nXOM,2014-09-17,97.91,97.93,96.8,97.08,64.47,8774200\nXOM,2014-09-18,97.15,97.32,96.48,96.61,64.16,8636600\nXOM,2014-09-19,97.08,97.56,96.87,97.12,64.49,18178100\nXOM,2014-09-22,96.9,97.0,96.27,96.54,64.11,8816900\nXOM,2014-09-23,96.28,97.16,96.03,96.03,63.77,10300700\nXOM,2014-09-24,95.87,96.25,94.84,95.82,63.63,12200000\nXOM,2014-09-25,95.66,95.89,94.2,94.25,62.59,12854200\nXOM,2014-09-26,94.33,95.76,93.8,95.43,63.37,11256800\nXOM,2014-09-29,94.71,94.78,93.8,94.43,62.71,14015000\nXOM,2014-09-30,94.11,94.81,93.62,94.05,62.46,15576500\nXOM,2014-10-01,94.11,94.54,92.72,92.86,61.67,14028600\nXOM,2014-10-02,92.39,93.9,92.06,93.3,61.96,13756500\nXOM,2014-10-03,93.6,94.11,92.58,93.92,62.37,11563000\nXOM,2014-10-06,94.01,95.33,93.91,94.52,62.77,10595400\nXOM,2014-10-07,94.27,95.19,93.33,93.37,62.0,10787900\nXOM,2014-10-08,93.42,94.83,92.42,94.61,62.83,15583700\nXOM,2014-10-09,94.05,94.49,91.63,91.82,60.97,17915600\nXOM,2014-10-10,92.44,93.27,90.9,91.6,60.83,18173100\nXOM,2014-10-13,91.32,92.53,90.76,90.84,60.32,14451100\nXOM,2014-10-14,91.49,92.23,90.06,90.55,60.13,23120500\nXOM,2014-10-15,89.0,90.61,86.91,90.22,59.91,24703500\nXOM,2014-10-16,88.58,91.27,88.18,90.6,60.16,25212600\nXOM,2014-10-17,91.13,92.25,90.5,91.21,60.57,18189200\nXOM,2014-10-20,90.63,91.89,90.63,91.77,60.94,10821700\nORCL,2014-08-25,41.74,42.04,41.64,41.74,35.93,8856700\nORCL,2014-08-26,41.85,42.0,41.78,41.84,36.01,7320800\nORCL,2014-08-27,41.75,41.8,41.42,41.64,35.84,8440000\nORCL,2014-08-28,41.67,41.67,41.21,41.27,35.52,8737100\nORCL,2014-08-29,41.24,41.73,41.24,41.53,35.74,8970900\nORCL,2014-09-02,41.6,41.68,41.46,41.66,35.86,8538600\nORCL,2014-09-03,41.8,41.95,41.62,41.9,36.06,10041600\nORCL,2014-09-04,41.89,42.09,41.37,41.55,35.76,12248100\nORCL,2014-09-05,41.61,41.76,41.26,41.27,35.52,15155600\nORCL,2014-09-08,41.01,41.18,40.27,40.64,34.98,19658500\nORCL,2014-09-09,40.51,40.91,40.43,40.71,35.04,14044100\nORCL,2014-09-10,40.7,40.81,40.57,40.71,35.04,9134500\nORCL,2014-09-11,40.25,40.69,40.2,40.68,35.01,12389100\nORCL,2014-09-12,40.74,40.74,40.4,40.5,34.86,11912300\nORCL,2014-09-15,40.5,40.77,40.21,40.66,35.0,14018100\nORCL,2014-09-16,40.81,41.33,40.5,41.19,35.45,13220100\nORCL,2014-09-17,41.19,41.33,40.77,41.14,35.41,14083300\nORCL,2014-09-18,41.35,41.77,41.2,41.55,35.76,26454500\nORCL,2014-09-19,40.58,40.66,39.28,39.8,34.26,86679100\nORCL,2014-09-22,39.68,39.74,39.24,39.58,34.07,24572600\nORCL,2014-09-23,39.5,39.59,38.8,38.83,33.42,34353300\nORCL,2014-09-24,38.77,39.56,38.57,39.42,33.93,18937000\nORCL,2014-09-25,39.35,39.35,38.65,38.76,33.36,13287800\nORCL,2014-09-26,38.77,39.01,38.52,38.95,33.52,16006400\nORCL,2014-09-29,38.57,38.63,38.27,38.44,33.09,16586000\nORCL,2014-09-30,38.46,38.57,38.14,38.28,32.95,21143300\nORCL,2014-10-01,38.32,38.41,37.95,38.09,32.78,17452400\nORCL,2014-10-02,38.15,38.55,37.92,38.27,32.94,14808100\nORCL,2014-10-03,38.5,39.12,38.4,38.89,33.47,15289500\nORCL,2014-10-06,38.97,39.24,38.95,39.08,33.74,14168000\nORCL,2014-10-07,38.94,39.08,38.43,38.46,33.2,14309200\nORCL,2014-10-08,38.82,39.05,38.04,39.02,33.69,16005500\nORCL,2014-10-09,38.99,39.21,38.51,38.74,33.45,15004900\nORCL,2014-10-10,38.66,39.1,38.09,38.1,32.89,18234100\nORCL,2014-10-13,38.11,38.78,37.86,38.23,33.01,20723700\nORCL,2014-10-14,38.66,39.04,38.42,38.46,33.2,19508500\nORCL,2014-10-15,37.98,38.43,37.18,38.3,33.07,24561500\nORCL,2014-10-16,37.99,38.18,37.52,37.56,32.43,21419300\nORCL,2014-10-17,37.69,38.02,37.34,37.87,32.7,21122700\nORCL,2014-10-20,36.31,37.81,35.82,37.8,32.64,16654100\nPPL,2014-08-25,31.87,32.15,31.8,31.97,20.47,2376852\nPPL,2014-08-26,32.07,32.18,31.56,31.6,20.23,3053253\nPPL,2014-08-27,31.63,31.97,31.63,31.95,20.45,3363109\nPPL,2014-08-28,31.85,32.15,31.8,32.09,20.54,2129053\nPPL,2014-08-29,32.05,32.26,32.0,32.25,20.65,4012240\nPPL,2014-09-02,32.16,32.34,31.75,31.92,20.44,3272171\nPPL,2014-09-03,32.11,32.25,32.02,32.13,20.57,2233412\nPPL,2014-09-04,32.02,32.17,31.85,32.07,20.53,3244041\nPPL,2014-09-05,32.11,32.26,32.05,32.2,20.62,4267339\nPPL,2014-09-08,31.87,31.87,31.2,31.39,20.32,5020614\nPPL,2014-09-09,31.22,31.23,30.92,31.03,20.09,5276036\nPPL,2014-09-10,30.97,31.02,30.56,30.71,19.88,5640756\nPPL,2014-09-11,30.65,30.98,30.54,30.9,20.0,5001181\nPPL,2014-09-12,30.76,30.79,30.29,30.39,19.67,3760361\nPPL,2014-09-15,30.4,30.54,30.31,30.4,19.68,3269165\nPPL,2014-09-16,30.33,31.21,30.3,31.2,20.2,6092549\nPPL,2014-09-17,31.28,31.53,31.05,31.16,20.17,4763152\nPPL,2014-09-18,31.16,31.22,30.83,31.0,20.06,4427851\nPPL,2014-09-19,31.02,31.4,30.95,31.33,20.28,7352695\nPPL,2014-09-22,31.24,31.25,30.88,31.03,20.09,3056259\nPPL,2014-09-23,31.02,31.09,30.84,30.84,19.96,3103500\nPPL,2014-09-24,30.88,30.9,30.37,30.53,19.76,4657934\nPPL,2014-09-25,30.54,30.78,30.5,30.57,19.79,4238029\nPPL,2014-09-26,30.62,30.65,30.19,30.48,19.73,3036075\nPPL,2014-09-29,30.36,30.75,30.3,30.68,19.86,3357097\nPPL,2014-09-30,30.75,31.05,30.49,30.59,19.8,4403049\nPPL,2014-10-01,30.69,31.16,30.65,30.83,19.95,5321129\nPPL,2014-10-02,30.82,31.06,30.75,30.88,19.98,3310608\nPPL,2014-10-03,30.98,31.28,30.67,31.18,20.18,2682736\nPPL,2014-10-06,31.2,31.32,30.98,31.17,20.18,1751557\nPPL,2014-10-07,31.13,31.7,31.07,31.28,20.24,3972085\nPPL,2014-10-08,31.34,31.95,31.3,31.92,20.66,4007945\nPPL,2014-10-09,31.88,32.12,31.39,31.39,20.32,5179193\nPPL,2014-10-10,31.46,31.96,31.37,31.46,20.36,4859029\nPPL,2014-10-13,31.54,31.81,31.33,31.33,20.28,4761971\nPPL,2014-10-14,31.49,31.84,31.08,31.29,20.25,9774426\nPPL,2014-10-15,31.21,31.41,29.92,30.26,19.59,12542946\nPPL,2014-10-16,29.92,30.89,29.89,30.78,19.92,6570646\nPPL,2014-10-17,30.97,31.11,30.6,31.06,20.11,5131522\nPPL,2014-10-20,31.11,31.62,31.07,31.61,20.46,4031780\nVZ,2014-08-25,48.68,49.16,48.68,49.15,30.84,9913500\nVZ,2014-08-26,49.21,49.29,49.02,49.25,30.9,10363400\nVZ,2014-08-27,49.29,49.46,49.21,49.43,31.01,11500800\nVZ,2014-08-28,49.38,49.5,49.2,49.41,31.0,8018800\nVZ,2014-08-29,49.43,49.82,49.4,49.82,31.26,11259700\nVZ,2014-09-02,49.82,50.0,49.5,49.77,31.23,8724400\nVZ,2014-09-03,49.94,50.0,49.69,49.88,31.3,9100900\nVZ,2014-09-04,49.93,49.94,49.51,49.72,31.19,9472900\nVZ,2014-09-05,49.73,50.03,49.56,49.94,31.33,11920900\nVZ,2014-09-08,49.87,49.88,49.35,49.53,31.08,9005900\nVZ,2014-09-09,49.42,49.52,48.8,48.9,30.68,14611400\nVZ,2014-09-10,49.03,49.07,48.37,48.75,30.59,14370300\nVZ,2014-09-11,48.65,49.08,48.33,49.01,30.75,13193800\nVZ,2014-09-12,49.0,49.0,48.26,48.4,30.37,15339200\nVZ,2014-09-15,48.49,48.6,48.3,48.56,30.47,12452200\nVZ,2014-09-16,48.54,49.14,48.52,48.96,30.72,13801000\nVZ,2014-09-17,49.05,49.48,48.95,49.21,30.87,16319500\nVZ,2014-09-18,49.48,49.72,49.37,49.69,31.18,12460300\nVZ,2014-09-19,50.04,50.38,49.83,50.35,31.59,30872000\nVZ,2014-09-22,50.11,50.32,49.83,50.18,31.48,14728500\nVZ,2014-09-23,50.09,50.15,49.78,49.91,31.31,10614500\nVZ,2014-09-24,49.98,50.15,49.82,50.07,31.41,11488600\nVZ,2014-09-25,50.1,50.2,49.43,49.61,31.13,13665800\nVZ,2014-09-26,49.57,49.91,49.31,49.77,31.23,9036200\nVZ,2014-09-29,49.62,49.79,49.21,49.75,31.21,9218300\nVZ,2014-09-30,49.67,50.24,49.6,49.99,31.36,13059000\nVZ,2014-10-01,49.73,49.95,49.4,49.43,31.01,16816100\nVZ,2014-10-02,49.7,49.73,49.2,49.29,30.92,14421000\nVZ,2014-10-03,49.7,49.83,49.5,49.71,31.19,12066500\nVZ,2014-10-06,49.95,50.26,49.92,50.08,31.42,11034400\nVZ,2014-10-07,49.99,50.03,49.67,49.68,31.17,17252100\nVZ,2014-10-08,49.15,49.87,48.95,49.87,31.64,15516100\nVZ,2014-10-09,49.78,49.89,48.84,48.93,31.04,14907200\nVZ,2014-10-10,49.0,49.5,48.94,48.94,31.05,19405900\nVZ,2014-10-13,49.05,49.46,48.36,48.37,30.69,19600500\nVZ,2014-10-14,48.48,48.68,48.1,48.22,30.59,18526500\nVZ,2014-10-15,47.74,48.07,46.89,47.92,30.4,27894700\nVZ,2014-10-16,47.41,48.04,47.03,47.67,30.24,19074500\nVZ,2014-10-17,47.8,48.19,47.61,48.07,30.5,18086300\nVZ,2014-10-20,48.06,48.55,47.81,48.48,30.76,13047400\nJPM,2014-08-25,58.98,59.83,58.86,59.34,45.5,13996800\nJPM,2014-08-26,59.57,59.95,59.39,59.74,45.81,10281100\nJPM,2014-08-27,59.85,59.95,59.53,59.59,45.69,11410900\nJPM,2014-08-28,59.25,59.37,58.81,59.16,45.36,9096100\nJPM,2014-08-29,59.34,59.65,59.23,59.45,45.59,8897900\nJPM,2014-09-02,59.46,59.71,59.15,59.67,45.75,8671100\nJPM,2014-09-03,60.02,60.37,59.46,59.7,45.78,11791800\nJPM,2014-09-04,59.63,60.14,59.43,59.71,45.79,9811900\nJPM,2014-09-05,59.62,59.91,59.22,59.91,45.94,9600900\nJPM,2014-09-08,59.84,60.22,59.74,59.89,45.92,8090000\nJPM,2014-09-09,59.63,59.68,58.78,59.06,45.29,14868700\nJPM,2014-09-10,59.15,59.56,58.92,59.22,45.41,9153800\nJPM,2014-09-11,59.18,59.84,58.97,59.76,45.82,11467000\nJPM,2014-09-12,59.8,60.41,59.75,60.03,46.03,14359100\nJPM,2014-09-15,59.78,59.99,59.45,59.94,45.96,10685600\nJPM,2014-09-16,59.71,60.2,59.62,59.99,46.0,10947900\nJPM,2014-09-17,59.95,60.59,59.82,60.31,46.25,15091800\nJPM,2014-09-18,60.54,61.4,60.54,61.32,47.02,16973700\nJPM,2014-09-19,61.74,61.85,60.98,61.11,46.86,18739300\nJPM,2014-09-22,60.94,61.45,60.8,60.91,46.71,13225200\nJPM,2014-09-23,60.82,61.4,60.77,60.94,46.73,14328800\nJPM,2014-09-24,61.18,61.64,61.02,61.63,47.26,13728200\nJPM,2014-09-25,61.49,61.5,60.15,60.15,46.12,16340100\nJPM,2014-09-26,60.33,60.88,60.32,60.56,46.44,11948900\nJPM,2014-09-29,60.03,60.5,59.73,60.33,46.26,10686500\nJPM,2014-09-30,60.4,60.74,60.13,60.24,46.19,14384800\nJPM,2014-10-01,60.24,60.4,59.73,59.77,45.83,18995800\nJPM,2014-10-02,59.15,59.49,58.61,58.84,45.42,24559100\nJPM,2014-10-03,59.25,60.39,59.05,60.3,46.55,18321100\nJPM,2014-10-06,60.78,60.8,60.0,60.18,46.46,11578000\nJPM,2014-10-07,59.92,59.92,59.19,59.27,45.75,14542000\nJPM,2014-10-08,59.36,60.43,59.18,60.4,46.63,15834100\nJPM,2014-10-09,60.33,60.33,58.89,59.08,45.61,19189500\nJPM,2014-10-10,59.03,59.82,58.51,58.52,45.17,16689400\nJPM,2014-10-13,58.5,59.15,58.11,58.16,44.9,17169300\nJPM,2014-10-14,56.69,58.52,56.06,57.99,44.77,29096800\nJPM,2014-10-15,57.02,57.38,54.26,55.53,42.87,37866900\nJPM,2014-10-16,54.75,55.98,54.28,55.08,42.52,31965100\nJPM,2014-10-17,55.73,56.78,55.57,56.2,43.38,20183500\nJPM,2014-10-20,56.1,56.75,56.07,56.63,43.72,10807600\nSPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900\nSPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000\nSPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100\nSPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300\nSPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000\nSPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400\nSPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000\nSPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800\nSPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500\nSPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600\nSPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500\nSPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900\nSPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300\nSPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100\nSPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100\nSPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100\nSPLP,2014-09-17,16.81,16.81,16.74,16.8,16.64,15500\nSPLP,2014-09-18,16.76,16.85,16.58,16.67,16.51,13400\nSPLP,2014-09-19,16.67,16.82,16.64,16.81,16.65,4500\nSPLP,2014-09-22,16.79,16.81,16.61,16.65,16.49,12900\nSPLP,2014-09-23,16.65,16.72,16.56,16.62,16.46,5900\nSPLP,2014-09-24,16.55,16.8,16.55,16.75,16.59,3800\nSPLP,2014-09-25,16.73,16.73,16.64,16.64,16.48,8500\nSPLP,2014-09-26,16.78,16.86,16.65,16.65,16.49,2300\nSPLP,2014-09-29,16.76,16.92,16.67,16.76,16.6,6500\nSPLP,2014-09-30,16.43,16.7,16.43,16.61,16.45,3500\nSPLP,2014-10-01,16.67,16.71,16.66,16.71,16.55,1300\nSPLP,2014-10-02,16.59,16.62,16.25,16.62,16.46,8500\nSPLP,2014-10-03,16.5,16.68,16.42,16.68,16.52,9100\nSPLP,2014-10-06,16.74,16.9,16.67,16.8,16.64,3800\nSPLP,2014-10-07,16.97,16.98,16.55,16.74,16.58,9700\nSPLP,2014-10-08,16.55,16.9,16.52,16.75,16.59,24800\nSPLP,2014-10-09,16.75,16.79,16.57,16.65,16.49,2100\nSPLP,2014-10-10,16.27,16.33,16.01,16.23,16.07,13200\nSPLP,2014-10-13,16.02,16.25,16.0,16.12,15.96,9200\nSPLP,2014-10-14,16.14,16.14,15.91,16.03,15.88,7900\nSPLP,2014-10-15,16.0,16.28,16.0,16.28,16.12,1600\nSPLP,2014-10-16,16.31,16.5,15.5,15.65,15.5,15600\nSPLP,2014-10-17,15.87,16.34,15.87,16.2,16.04,5100\nSPLP,2014-10-20,16.4,16.72,16.4,16.4,16.24,9300\nBA,2014-08-25,128.08,128.49,127.78,128.33,111.59,2307100\nBA,2014-08-26,128.69,129.13,128.31,128.6,111.82,2329000\nBA,2014-08-27,128.77,128.99,127.95,128.2,111.48,3075200\nBA,2014-08-28,127.34,127.75,126.72,127.11,110.53,3070300\nBA,2014-08-29,127.35,127.35,126.05,126.8,110.26,3032700\nBA,2014-09-02,125.62,126.26,124.57,125.48,109.11,4576000\nBA,2014-09-03,125.46,126.24,125.2,125.94,109.51,3966500\nBA,2014-09-04,126.38,126.75,125.26,125.46,109.09,2975300\nBA,2014-09-05,125.43,125.55,124.1,124.69,108.42,4913800\nBA,2014-09-08,125.9,128.25,125.9,127.98,111.28,6103500\nBA,2014-09-09,127.81,128.68,127.62,128.21,111.48,4866400\nBA,2014-09-10,128.47,128.47,127.48,128.22,111.49,3068200\nBA,2014-09-11,127.82,127.99,127.2,127.64,110.99,1988200\nBA,2014-09-12,127.49,127.56,126.61,126.95,110.39,3107300\nBA,2014-09-15,126.92,126.95,125.69,126.31,109.83,3261700\nBA,2014-09-16,126.2,127.7,125.72,127.32,110.71,3377500\nBA,2014-09-17,128.25,128.38,127.2,127.76,111.09,3135300\nBA,2014-09-18,128.0,128.9,128.0,128.58,111.81,2721800\nBA,2014-09-19,129.27,129.7,128.92,129.35,112.48,5635700\nBA,2014-09-22,129.37,129.87,128.46,128.61,111.83,2890300\nBA,2014-09-23,128.28,128.54,127.03,127.38,110.76,2963100\nBA,2014-09-24,127.46,128.8,127.23,128.58,111.81,2891400\nBA,2014-09-25,128.31,128.49,127.01,127.14,110.55,2913100\nBA,2014-09-26,127.19,129.0,126.96,128.69,111.9,2524100\nBA,2014-09-29,127.21,129.53,127.0,128.77,111.97,3484900\nBA,2014-09-30,128.57,129.39,127.31,127.38,110.76,4000200\nBA,2014-10-01,127.37,127.37,124.31,124.67,108.41,5265200\nBA,2014-10-02,124.4,125.55,123.84,124.17,107.97,3204500\nBA,2014-10-03,124.66,126.87,124.66,126.36,109.88,3075900\nBA,2014-10-06,127.09,127.19,125.38,126.26,109.79,2681000\nBA,2014-10-07,125.52,125.52,123.29,123.32,107.23,3554900\nBA,2014-10-08,123.47,125.09,122.15,124.98,108.68,3610300\nBA,2014-10-09,124.72,124.75,122.31,122.76,106.75,4874700\nBA,2014-10-10,122.87,123.36,121.5,121.5,105.65,4214200\nBA,2014-10-13,122.05,123.19,120.26,120.45,104.74,3878600\nBA,2014-10-14,121.84,123.37,120.72,122.29,106.34,3768200\nBA,2014-10-15,121.06,121.12,116.32,120.19,104.51,7819000\nBA,2014-10-16,118.91,121.3,118.39,120.29,104.6,4492500\nBA,2014-10-17,122.05,123.87,121.78,123.24,107.16,4872400\nBA,2014-10-20,123.39,124.72,123.0,124.31,108.09,3676300\nPM,2014-08-25,84.93,85.54,84.93,85.19,52.39,2858700\nPM,2014-08-26,85.24,85.46,84.83,85.26,52.43,2466200\nPM,2014-08-27,85.13,85.29,84.83,85.25,52.43,2094300\nPM,2014-08-28,84.92,85.38,84.84,85.26,52.43,1797300\nPM,2014-08-29,85.28,85.69,85.04,85.58,52.63,2570600\nPM,2014-09-02,85.3,85.9,85.06,85.49,52.58,3344100\nPM,2014-09-03,85.85,85.88,85.2,85.4,52.52,2448900\nPM,2014-09-04,85.77,85.79,84.79,84.99,52.27,3143300\nPM,2014-09-05,85.06,85.5,84.81,85.45,52.55,2782300\nPM,2014-09-08,85.29,85.36,83.92,84.0,51.66,4851400\nPM,2014-09-09,84.1,84.31,83.63,83.83,51.55,3892300\nPM,2014-09-10,84.12,84.41,83.81,84.19,51.78,3433300\nPM,2014-09-11,84.15,84.56,83.95,84.5,51.97,4369800\nPM,2014-09-12,84.71,84.75,83.72,84.02,51.67,3585700\nPM,2014-09-15,84.29,84.3,83.88,84.2,51.78,3947100\nPM,2014-09-16,84.16,85.04,84.06,84.82,52.16,3269800\nPM,2014-09-17,84.91,85.34,84.54,84.9,52.21,3626800\nPM,2014-09-18,85.05,85.27,84.14,84.72,52.1,4322400\nPM,2014-09-19,85.15,85.68,84.7,85.55,52.61,7856500\nPM,2014-09-22,85.09,86.07,85.06,86.05,52.92,7002600\nPM,2014-09-23,84.75,85.17,83.63,83.66,52.06,5654000\nPM,2014-09-24,83.6,84.73,83.56,84.45,52.55,5567300\nPM,2014-09-25,84.0,84.2,83.55,83.7,52.08,5222500\nPM,2014-09-26,82.84,83.34,82.58,83.23,51.79,5491300\nPM,2014-09-29,82.61,82.95,82.55,82.66,51.43,4656000\nPM,2014-09-30,82.89,83.52,82.28,83.4,51.89,9732000\nPM,2014-10-01,83.25,83.88,83.21,83.47,51.94,5786400\nPM,2014-10-02,83.6,84.26,83.18,84.21,52.4,5509800\nPM,2014-10-03,84.35,84.85,84.24,84.51,52.58,4301800\nPM,2014-10-06,84.84,84.85,84.07,84.57,52.62,2674400\nPM,2014-10-07,84.42,84.79,83.94,83.98,52.25,4504400\nPM,2014-10-08,83.94,85.13,83.68,85.06,52.93,5334600\nPM,2014-10-09,85.18,85.99,83.86,83.92,52.22,6376400\nPM,2014-10-10,84.38,85.25,84.28,84.28,52.44,5282100\nPM,2014-10-13,84.6,85.29,83.97,84.07,52.31,4399800\nPM,2014-10-14,84.19,84.63,83.62,83.69,52.07,4784100\nPM,2014-10-15,83.11,83.85,81.9,83.58,52.01,8409400\nPM,2014-10-16,83.19,85.32,83.0,85.26,53.05,7058500\nPM,2014-10-17,84.97,86.01,84.44,86.0,53.51,7621700\nPM,2014-10-20,85.76,87.21,85.71,86.93,54.09,5537900\nPCG,2014-08-25,45.77,46.08,45.67,45.92,41.19,1654400\nPCG,2014-08-26,45.96,46.15,45.4,45.41,40.73,1123800\nPCG,2014-08-27,45.56,45.83,45.43,45.8,41.08,1015800\nPCG,2014-08-28,45.77,46.16,45.61,46.13,41.38,977600\nPCG,2014-08-29,46.14,46.48,46.02,46.48,41.69,1637200\nPCG,2014-09-02,46.46,47.78,46.01,47.29,42.42,8792700\nPCG,2014-09-03,47.32,47.85,47.05,47.09,42.24,3397400\nPCG,2014-09-04,47.02,47.21,46.62,47.2,42.34,2687100\nPCG,2014-09-05,47.28,48.24,47.26,48.07,43.12,2995800\nPCG,2014-09-08,47.98,48.03,47.3,47.54,42.64,2455300\nPCG,2014-09-09,47.42,47.42,46.9,47.0,42.16,2080400\nPCG,2014-09-10,47.06,47.23,46.77,46.81,41.99,1790300\nPCG,2014-09-11,46.82,47.48,46.81,47.36,42.48,1703900\nPCG,2014-09-12,47.13,47.15,46.3,46.38,41.6,1664200\nPCG,2014-09-15,46.55,46.74,46.15,46.34,41.57,1770500\nPCG,2014-09-16,45.94,46.54,45.21,45.96,41.23,7386400\nPCG,2014-09-17,46.22,46.47,45.91,46.15,41.4,2933400\nPCG,2014-09-18,46.17,46.28,45.64,45.9,41.17,2430200\nPCG,2014-09-19,46.0,46.11,45.68,45.84,41.12,4481800\nPCG,2014-09-22,45.75,45.76,45.14,45.19,40.54,2979100\nPCG,2014-09-23,45.17,45.64,44.91,45.31,40.64,2647700\nPCG,2014-09-24,45.35,45.45,45.09,45.24,40.58,1886100\nPCG,2014-09-25,45.21,45.4,44.58,44.68,40.08,2120000\nPCG,2014-09-26,44.32,44.41,43.76,44.32,40.16,3438300\nPCG,2014-09-29,44.13,44.9,44.04,44.85,40.64,2697300\nPCG,2014-09-30,44.93,45.38,44.73,45.04,40.82,2893400\nPCG,2014-10-01,45.19,45.65,44.97,45.19,40.95,2961300\nPCG,2014-10-02,45.03,45.4,44.89,45.09,40.86,2444400\nPCG,2014-10-03,45.17,45.62,44.79,45.5,41.23,2386100\nPCG,2014-10-06,45.59,45.76,45.08,45.26,41.02,1587000\nPCG,2014-10-07,44.8,44.96,44.17,44.38,40.22,3972900\nPCG,2014-10-08,44.43,45.2,44.34,45.0,40.78,4549500\nPCG,2014-10-09,44.84,45.28,44.51,44.52,40.35,4885200\nPCG,2014-10-10,44.76,45.5,44.76,45.17,40.93,3165700\nPCG,2014-10-13,45.25,46.03,45.19,45.37,41.12,3581800\nPCG,2014-10-14,45.69,46.6,45.33,45.88,41.58,4003900\nPCG,2014-10-15,45.91,46.43,44.81,45.73,41.44,3397100\nPCG,2014-10-16,45.41,45.51,44.44,44.68,40.49,4794000\nPCG,2014-10-17,44.88,44.97,44.48,44.7,40.51,3890000\nPCG,2014-10-20,44.61,45.41,44.56,45.39,41.13,2672200\n\n### Output", "role": "human" }, { "content": "rise", "role": "agent" } ]