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 $A(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boo(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nGiven the data, could you project whether the (adjusted) closing price of $A(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boo(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nReflect on the provided data to anticipate if the (adjusted) closing price o(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nGiven the data, could you project whether the (adjusted) closing price of $A(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nExamine the data to deduce if the (adjusted) closing price of $ABBV will boo(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nReflect on the provided data to anticipate if the (adjusted) closing price o(...TRUNCATED)

[ "Rise", "Fall" ]

[{"content":"### Input\nGiven the data, could you project whether the (adjusted) closing price of $A(...TRUNCATED)