1  Introduction to Tidy Finance

library(tidyverse)
library(tidyquant)

prices <- tq_get("AAPL",
                 get = "stock.prices",
                 from = "2000-01-01",
                 to = "2021-12-31"
)
prices

symbol	date	open	high	low	close	volume	adjusted
AAPL	2000-01-03	0.936384	1.004464	0.907924	0.999442	535796800	0.8494682
AAPL	2000-01-04	0.966518	0.987723	0.903460	0.915179	512377600	0.7778497
AAPL	2000-01-05	0.926339	0.987165	0.919643	0.928571	778321600	0.7892321
AAPL	2000-01-06	0.947545	0.955357	0.848214	0.848214	767972800	0.7209331
AAPL	2000-01-07	0.861607	0.901786	0.852679	0.888393	460734400	0.7550830
AAPL	2000-01-10	0.910714	0.912946	0.845982	0.872768	505064000	0.7418029
AAPL	2000-01-11	0.856585	0.887277	0.808036	0.828125	441548800	0.7038589
AAPL	2000-01-12	0.848214	0.852679	0.772321	0.778460	976068800	0.6616464
AAPL	2000-01-13	0.843610	0.881696	0.825893	0.863839	1032684800	0.7342137
AAPL	2000-01-14	0.892857	0.912946	0.887277	0.896763	390376000	0.7621973
AAPL	2000-01-18	0.901786	0.946429	0.896763	0.928013	459177600	0.7887579
AAPL	2000-01-19	0.943080	0.970982	0.922991	0.951451	597643200	0.8086788
AAPL	2000-01-20	1.031250	1.084821	1.013393	1.013393	1831132800	0.8613261
AAPL	2000-01-21	1.020089	1.020089	0.983817	0.993862	495924800	0.8447258
AAPL	2000-01-24	0.968192	1.006696	0.938616	0.948661	440876800	0.8063076
AAPL	2000-01-25	0.937500	1.010045	0.914063	1.002232	497145600	0.8518397
AAPL	2000-01-26	0.982143	1.019531	0.979911	0.983817	367158400	0.8361881
AAPL	2000-01-27	0.971540	1.008929	0.955357	0.982143	340144000	0.8347652
AAPL	2000-01-28	0.965960	0.989955	0.898438	0.907366	423348800	0.7712091
AAPL	2000-01-31	0.901786	0.927455	0.843750	0.926339	701680000	0.7873350
AAPL	2000-02-01	0.928571	0.937500	0.892857	0.895089	318035200	0.7607745
AAPL	2000-02-02	0.899554	0.911830	0.866071	0.882254	464195200	0.7498653
AAPL	2000-02-03	0.895647	0.930804	0.895089	0.922433	475193600	0.7840152
AAPL	2000-02-04	0.928013	0.982143	0.925223	0.964286	425320000	0.8195878
AAPL	2000-02-07	0.964286	1.020089	0.945871	1.018415	441067200	0.8655944
AAPL	2000-02-08	1.017857	1.036830	0.993304	1.025670	408643200	0.8717608
AAPL	2000-02-09	1.018973	1.045759	1.003906	1.005580	299364800	0.8546852
AAPL	2000-02-10	1.007813	1.016741	0.982143	1.013393	302982400	0.8613261
AAPL	2000-02-11	1.014509	1.018973	0.966518	0.970982	212251200	0.8252792
AAPL	2000-02-14	0.976004	1.034598	0.969866	1.034040	367539200	0.8788749
AAPL	2000-02-15	1.029018	1.070871	1.028460	1.062500	485744000	0.9030640
AAPL	2000-02-16	1.051339	1.054688	1.001116	1.018973	378246400	0.8660686
AAPL	2000-02-17	1.028460	1.031250	1.010045	1.025670	289497600	0.8717608
AAPL	2000-02-18	1.023438	1.030134	0.989955	0.993304	233441600	0.8442516
AAPL	2000-02-22	0.983259	1.044085	0.952567	1.016183	422296000	0.8636974
AAPL	2000-02-23	1.011021	1.062500	0.991071	1.037946	473099200	0.8821946
AAPL	2000-02-24	1.047433	1.063616	0.997768	1.028599	376432000	0.8742504
AAPL	2000-02-25	1.025112	1.044643	0.983259	0.985491	249144000	0.8376109
AAPL	2000-02-28	0.983259	1.026786	0.967634	1.011161	328328000	0.8594291
AAPL	2000-02-29	1.013951	1.046875	1.005022	1.023438	368961600	0.8698637
AAPL	2000-03-01	1.058594	1.179129	1.058036	1.163504	1077003200	0.9889116
AAPL	2000-03-02	1.133929	1.142299	1.077567	1.089286	311259200	0.9258308
AAPL	2000-03-03	1.114955	1.144950	1.071429	1.142857	323366400	0.9713631
AAPL	2000-03-06	1.125000	1.152902	1.116071	1.122210	210560000	0.9538144
AAPL	2000-03-07	1.128906	1.137835	1.081473	1.097098	273011200	0.9324704
AAPL	2000-03-08	1.097098	1.106585	1.058594	1.089286	271230400	0.9258308
AAPL	2000-03-09	1.079241	1.116071	1.055804	1.091518	276718400	0.9277279
AAPL	2000-03-10	1.086496	1.142299	1.080357	1.122768	248606400	0.9542883
AAPL	2000-03-13	1.090402	1.129464	1.066964	1.083147	303956800	0.9206131
AAPL	2000-03-14	1.082310	1.109375	1.017857	1.020089	428579200	0.8670172
AAPL	2000-03-15	1.032366	1.073661	1.018973	1.037946	443609600	0.8821946
AAPL	2000-03-16	1.047433	1.089286	1.022321	1.085379	378100800	0.9225099
AAPL	2000-03-17	1.072545	1.116071	1.068080	1.116071	305043200	0.9485963
AAPL	2000-03-20	1.102679	1.127232	1.092634	1.098214	204489600	0.9334190
AAPL	2000-03-21	1.094308	1.220982	1.085938	1.204799	524328000	1.0240101
AAPL	2000-03-22	1.185547	1.289063	1.174665	1.287388	567996800	1.0942060
AAPL	2000-03-23	1.267857	1.342634	1.250000	1.261719	562564800	1.0723891
AAPL	2000-03-24	1.271763	1.285156	1.209821	1.238281	446913600	1.0524682
AAPL	2000-03-27	1.228795	1.292411	1.222098	1.246094	279182400	1.0591085
AAPL	2000-03-28	1.225446	1.267857	1.224330	1.242188	202966400	1.0557889
AAPL	2000-03-29	1.244420	1.244978	1.194894	1.213728	239836800	1.0315988
AAPL	2000-03-30	1.192522	1.229353	1.119978	1.122768	414400000	0.9542883
AAPL	2000-03-31	1.137835	1.225446	1.125000	1.212612	404633600	1.0306510
AAPL	2000-04-03	1.209821	1.245536	1.155692	1.190290	328563200	1.0116782
AAPL	2000-04-04	1.184152	1.187500	1.042411	1.136719	660329600	0.9661459
AAPL	2000-04-05	1.129185	1.186384	1.107143	1.164063	457665600	0.9893866
AAPL	2000-04-06	1.166295	1.200893	1.100446	1.117746	259627200	0.9500200
AAPL	2000-04-07	1.136161	1.177455	1.120536	1.176339	242435200	0.9998208
AAPL	2000-04-10	1.175781	1.185268	1.113839	1.116071	212262400	0.9485963
AAPL	2000-04-11	1.102679	1.114955	1.054129	1.066406	541822400	0.9063842
AAPL	2000-04-12	1.062500	1.062500	0.936384	0.975446	941136000	0.8290732
AAPL	2000-04-13	0.995536	1.071429	0.968750	1.016183	529827200	0.8636974
AAPL	2000-04-14	0.976004	1.053571	0.973214	0.998884	667620800	0.8489941
AAPL	2000-04-17	0.977679	1.106585	0.973772	1.106027	409561600	0.9400595
AAPL	2000-04-18	1.102679	1.132813	1.065848	1.132813	390924800	0.9628264
AAPL	2000-04-19	1.126674	1.162946	1.069196	1.081473	520150400	0.9191903
AAPL	2000-04-20	1.104353	1.113839	1.045201	1.061384	722120000	0.9021155
AAPL	2000-04-24	1.026786	1.075893	1.024554	1.075893	443620800	0.9144473
AAPL	2000-04-25	1.090402	1.149554	1.089844	1.145647	391641600	0.9737343
AAPL	2000-04-26	1.130580	1.142857	1.071429	1.083147	366912000	0.9206131
AAPL	2000-04-27	1.046317	1.133929	1.040876	1.131696	326603200	0.9618766
AAPL	2000-04-28	1.135045	1.138393	1.083147	1.107701	249580800	0.9414825
AAPL	2000-05-01	1.114955	1.117188	1.088170	1.109933	226195200	0.9433797
AAPL	2000-05-02	1.100446	1.127232	1.049107	1.052455	236432000	0.8945265
AAPL	2000-05-03	1.061942	1.082589	0.996652	1.027344	489798400	0.8731835
AAPL	2000-05-04	1.027902	1.029018	0.987165	0.988281	399515200	0.8399822
AAPL	2000-05-05	0.989397	1.024554	0.988560	1.010045	284076800	0.8584803
AAPL	2000-05-08	1.000837	1.015067	0.982143	0.983259	184900800	0.8357138
AAPL	2000-05-09	0.984933	0.993304	0.936384	0.941406	327140800	0.8001412
AAPL	2000-05-10	0.929129	0.937500	0.881696	0.886719	535091200	0.7536603
AAPL	2000-05-11	0.905134	0.930804	0.883929	0.917969	499744000	0.7802210
AAPL	2000-05-12	0.946429	0.986607	0.935407	0.960938	306913600	0.8167423
AAPL	2000-05-15	0.964844	0.964844	0.893973	0.901786	678932800	0.7664663
AAPL	2000-05-16	0.933175	0.973772	0.917411	0.943638	440451200	0.8020383
AAPL	2000-05-17	0.925223	0.925781	0.896205	0.905134	398092800	0.7693123
AAPL	2000-05-18	0.919643	0.936942	0.898438	0.899554	373777600	0.7645694
AAPL	2000-05-19	0.886161	0.886161	0.833705	0.839286	740667200	0.7133451
AAPL	2000-05-22	0.837054	0.837054	0.767857	0.803013	755507200	0.6825150
AAPL	2000-05-23	0.808036	0.833705	0.764509	0.766183	517585600	0.6512117
AAPL	2000-05-24	0.769531	0.801339	0.741071	0.782924	678462400	0.6654407
AAPL	2000-05-25	0.790179	0.827288	0.767857	0.779157	406750400	0.6622387
AAPL	2000-05-26	0.785714	0.802455	0.761161	0.771205	181148800	0.6554800
AAPL	2000-05-30	0.782366	0.786830	0.729911	0.781808	713059200	0.6644920
AAPL	2000-05-31	0.775670	0.814732	0.748326	0.750000	433507200	0.6374570
AAPL	2000-06-01	0.729911	0.799665	0.717634	0.795759	903840000	0.6763498
AAPL	2000-06-02	0.837054	0.890625	0.794643	0.826451	792848000	0.7024360
AAPL	2000-06-05	0.833147	0.850446	0.800781	0.815290	323668800	0.6929497
AAPL	2000-06-06	0.821150	0.863839	0.806362	0.829241	525481600	0.7048074
AAPL	2000-06-07	0.835938	0.866071	0.818080	0.862165	337019200	0.7327906
AAPL	2000-06-08	0.871652	0.879464	0.831473	0.846540	238526400	0.7195105
AAPL	2000-06-09	0.863839	0.874442	0.842634	0.854911	252358400	0.7266254
AAPL	2000-06-12	0.860491	0.861049	0.811384	0.814174	290337600	0.6920013
AAPL	2000-06-13	0.814174	0.845424	0.787388	0.843750	351456000	0.7171393
AAPL	2000-06-14	0.845424	0.859375	0.804688	0.807478	277446400	0.6863101
AAPL	2000-06-15	0.814732	0.833705	0.794643	0.824777	248572800	0.7010134
AAPL	2000-06-16	0.834821	0.837054	0.795201	0.814174	303564800	0.6920013
AAPL	2000-06-19	0.808594	0.873884	0.801897	0.862723	394004800	0.7332652
AAPL	2000-06-20	0.879464	0.928013	0.878348	0.904018	501390400	0.7683634
AAPL	2000-06-21	0.901786	1.016741	0.898438	0.993304	490000000	0.8442516
AAPL	2000-06-22	0.995536	1.029018	0.956473	0.959821	467712000	0.8157929
AAPL	2000-06-23	0.960379	0.975446	0.907366	0.922991	204965600	0.7844893
AAPL	2000-06-26	0.937500	0.977679	0.930804	0.966518	185354400	0.8214849
AAPL	2000-06-27	0.960379	0.991071	0.921875	0.924107	203470400	0.7854382
AAPL	2000-06-28	0.952009	0.988839	0.919643	0.972098	286428800	0.8262274
AAPL	2000-06-29	0.947545	0.963170	0.911830	0.915179	203660800	0.7778497
AAPL	2000-06-30	0.943080	0.981027	0.922991	0.935268	323097600	0.7949241
AAPL	2000-07-03	0.930804	0.969866	0.930804	0.952009	70828800	0.8091530
AAPL	2000-07-05	0.950893	0.985491	0.906250	0.921875	265216000	0.7835409
AAPL	2000-07-06	0.937500	0.945313	0.886161	0.925223	309545600	0.7863864
AAPL	2000-07-07	0.939174	0.978795	0.930804	0.972098	263603200	0.8262274
AAPL	2000-07-10	0.965960	1.040179	0.959821	1.020089	397796000	0.8670172
AAPL	2000-07-11	1.017857	1.058036	0.989955	1.016741	357896000	0.8641717
AAPL	2000-07-12	1.037946	1.052455	1.006696	1.051339	225433600	0.8935779
AAPL	2000-07-13	1.044643	1.082589	0.977679	1.008929	445659200	0.8575318
AAPL	2000-07-14	1.020089	1.053571	1.015625	1.030134	190276800	0.8755550
AAPL	2000-07-17	1.040179	1.050223	1.020089	1.041295	260002400	0.8850412
AAPL	2000-07-18	1.044643	1.051339	1.015625	1.022321	318404800	0.8689141
AAPL	2000-07-19	0.985491	1.014509	0.924107	0.940848	457872800	0.7996669
AAPL	2000-07-20	0.982143	1.018973	0.966518	0.984375	465572800	0.8366624
AAPL	2000-07-21	0.970703	0.993304	0.945313	0.956473	196235200	0.8129474
AAPL	2000-07-24	0.938616	0.944196	0.848214	0.869420	412171200	0.7389572
AAPL	2000-07-25	0.898438	0.904018	0.876116	0.893973	211607200	0.7598259
AAPL	2000-07-26	0.890067	0.915179	0.879464	0.893973	210470400	0.7598259
AAPL	2000-07-27	0.892857	0.950893	0.890625	0.928571	294985600	0.7892321
AAPL	2000-07-28	0.933594	0.937500	0.837054	0.862723	237893600	0.7332652
AAPL	2000-07-31	0.877790	0.921875	0.870536	0.907366	155299200	0.7712091
AAPL	2000-08-01	0.898438	0.913504	0.879464	0.880580	137284000	0.7484426
AAPL	2000-08-02	0.875000	0.891741	0.842634	0.843750	162355200	0.7171393
AAPL	2000-08-03	0.813616	0.858259	0.790179	0.857143	339897600	0.7285224
AAPL	2000-08-04	0.883371	0.915179	0.827009	0.845982	263121600	0.7190363
AAPL	2000-08-07	0.854911	0.876116	0.842634	0.856027	187348000	0.7275740
AAPL	2000-08-08	0.856027	0.857143	0.827009	0.834821	176674400	0.7095498
AAPL	2000-08-09	0.859375	0.864955	0.843750	0.848214	379640800	0.7209331
AAPL	2000-08-10	0.857143	0.864955	0.845982	0.849330	251714400	0.7218817
AAPL	2000-08-11	0.836496	0.857143	0.813616	0.851563	238056000	0.7237799
AAPL	2000-08-14	0.849888	0.851563	0.827009	0.840402	156660000	0.7142935
AAPL	2000-08-15	0.843750	0.856027	0.830357	0.833705	114200800	0.7086017
AAPL	2000-08-16	0.837054	0.875000	0.835938	0.866071	143673600	0.7361108
AAPL	2000-08-17	0.863839	0.936384	0.862723	0.918527	270900000	0.7806953
AAPL	2000-08-18	0.917411	0.925223	0.890625	0.892857	190176000	0.7588774
AAPL	2000-08-21	0.897321	0.920759	0.886161	0.901786	134467200	0.7664663
AAPL	2000-08-22	0.904018	0.943080	0.899554	0.922991	276802400	0.7844893
AAPL	2000-08-23	0.919085	0.977679	0.911830	0.969866	236863200	0.8243306
AAPL	2000-08-24	0.976283	1.011161	0.953125	1.001953	310766400	0.8516027
AAPL	2000-08-25	1.008929	1.026786	1.006696	1.014509	334460000	0.8622746
AAPL	2000-08-28	1.022321	1.053571	1.018973	1.036830	359004800	0.8812463
AAPL	2000-08-29	1.033482	1.061384	1.030134	1.056920	267030400	0.8983216
AAPL	2000-08-30	1.053571	1.071429	1.048270	1.062500	285392800	0.9030640
AAPL	2000-08-31	1.053013	1.098214	1.052455	1.088170	419596800	0.9248824
AAPL	2000-09-01	1.094866	1.136161	1.091518	1.132813	256872000	0.9628264
AAPL	2000-09-05	1.118862	1.145089	1.111607	1.114955	298642400	0.9476478
AAPL	2000-09-06	1.095982	1.113839	1.031250	1.043527	355404000	0.8869379
AAPL	2000-09-07	1.055804	1.117188	1.040179	1.107143	217464800	0.9410079
AAPL	2000-09-08	1.100446	1.100446	1.044643	1.051339	195518400	0.8935779
AAPL	2000-09-11	1.047991	1.078125	1.037946	1.043527	187381600	0.8869379
AAPL	2000-09-12	1.023996	1.072545	1.017857	1.031250	187997600	0.8765035
AAPL	2000-09-13	1.013393	1.062500	1.013393	1.035714	305984000	0.8802975
AAPL	2000-09-14	1.045759	1.064732	1.014509	1.015346	426552000	0.8629860
AAPL	2000-09-15	1.031250	1.039063	0.968750	0.986328	394514400	0.8383222
AAPL	2000-09-18	0.986607	1.084821	0.983259	1.083147	424536000	0.9206131
AAPL	2000-09-19	1.066964	1.080357	1.045759	1.070313	271510400	0.9097045
AAPL	2000-09-20	1.060826	1.097098	1.045759	1.090123	227388000	0.9265420
AAPL	2000-09-21	1.044643	1.064732	0.986607	1.012277	510490400	0.8603775
AAPL	2000-09-22	0.898438	0.936384	0.892857	0.931920	726700800	0.7920784
AAPL	2000-09-25	0.941964	0.991071	0.929688	0.955357	435551200	0.8119988
AAPL	2000-09-26	0.952009	0.977679	0.917411	0.918527	290936800	0.7806953
AAPL	2000-09-27	0.924107	0.941964	0.861607	0.873884	402259200	0.7427514
AAPL	2000-09-28	0.880580	0.960938	0.859375	0.955357	979585600	0.8119988
AAPL	2000-09-29	0.503348	0.517857	0.453125	0.459821	7421640800	0.3908215
AAPL	2000-10-02	0.476563	0.477679	0.419643	0.433036	2424788800	0.3680559
AAPL	2000-10-03	0.445313	0.446429	0.396205	0.398438	2038120000	0.3386495
AAPL	2000-10-04	0.399554	0.424107	0.390625	0.421875	1466024000	0.3585697
AAPL	2000-10-05	0.419643	0.437500	0.392857	0.393973	873006400	0.3348545
AAPL	2000-10-06	0.405134	0.409598	0.375000	0.396205	612656800	0.3367516
AAPL	2000-10-09	0.404018	0.408482	0.377232	0.388393	597564800	0.3301119
AAPL	2000-10-10	0.386161	0.400670	0.366071	0.372768	691101600	0.3168314
AAPL	2000-10-11	0.359375	0.375000	0.341518	0.350446	1198422400	0.2978590
AAPL	2000-10-12	0.362723	0.371652	0.348214	0.357143	1191064000	0.3035511
AAPL	2000-10-13	0.361607	0.395089	0.357143	0.393973	1247752800	0.3348545
AAPL	2000-10-16	0.398438	0.415179	0.381696	0.383929	820176000	0.3263176
AAPL	2000-10-17	0.387277	0.391741	0.351563	0.359375	601720000	0.3054482
AAPL	2000-10-18	0.347098	0.376116	0.334821	0.359375	834265600	0.3054482
AAPL	2000-10-19	0.342076	0.353795	0.327009	0.338170	1506724800	0.2874252
AAPL	2000-10-20	0.340402	0.363839	0.338170	0.348214	791263200	0.2959619
AAPL	2000-10-23	0.361886	0.367188	0.347098	0.363839	551292000	0.3092423
AAPL	2000-10-24	0.369420	0.372768	0.335938	0.337054	804451200	0.2864766
AAPL	2000-10-25	0.340402	0.342634	0.329241	0.330357	663969600	0.2807845
AAPL	2000-10-26	0.335938	0.337054	0.312500	0.330357	721851200	0.2807845
AAPL	2000-10-27	0.337054	0.342634	0.319196	0.331473	744503200	0.2817332
AAPL	2000-10-30	0.341518	0.356027	0.334821	0.344866	639189600	0.2931164
AAPL	2000-10-31	0.352679	0.361607	0.343750	0.349330	885880800	0.2969105
AAPL	2000-11-01	0.347098	0.372768	0.347098	0.366071	575366400	0.3111393
AAPL	2000-11-02	0.377232	0.400670	0.376116	0.398438	590693600	0.3386495
AAPL	2000-11-03	0.410714	0.410714	0.391741	0.397321	515821600	0.3377001
AAPL	2000-11-06	0.400670	0.404018	0.372768	0.382813	393478400	0.3253690
AAPL	2000-11-07	0.383929	0.389509	0.371652	0.380580	301963200	0.3234712
AAPL	2000-11-08	0.381696	0.382813	0.353795	0.358259	422088800	0.3044997
AAPL	2000-11-09	0.354911	0.366071	0.340402	0.360491	476834400	0.3063967
AAPL	2000-11-10	0.345703	0.354911	0.340402	0.340402	422251200	0.2893221
AAPL	2000-11-13	0.334821	0.357143	0.325893	0.345982	431816000	0.2940649
AAPL	2000-11-14	0.356027	0.366071	0.349330	0.361607	409001600	0.3073453
AAPL	2000-11-15	0.357701	0.360491	0.343750	0.354911	282357600	0.3016540
AAPL	2000-11-16	0.348214	0.353795	0.337054	0.339286	239372000	0.2883737
AAPL	2000-11-17	0.342634	0.343750	0.325893	0.330357	446180000	0.2807845
AAPL	2000-11-20	0.332031	0.348214	0.325893	0.338170	408066400	0.2874252
AAPL	2000-11-21	0.342634	0.348214	0.334821	0.335938	301952000	0.2855281
AAPL	2000-11-22	0.335938	0.341518	0.328125	0.330357	280532000	0.2807845
AAPL	2000-11-24	0.336775	0.348214	0.335938	0.344866	160932800	0.2931164
AAPL	2000-11-27	0.354911	0.356027	0.330357	0.333705	258792800	0.2836302
AAPL	2000-11-28	0.333705	0.339286	0.320313	0.321987	269124800	0.2736706
AAPL	2000-11-29	0.323103	0.327009	0.308036	0.313616	492150400	0.2665556
AAPL	2000-11-30	0.297991	0.303571	0.287946	0.294643	809597600	0.2504297
AAPL	2000-12-01	0.303571	0.312500	0.300223	0.304688	385705600	0.2589673
AAPL	2000-12-04	0.306920	0.306920	0.293527	0.297991	371520800	0.2532753
AAPL	2000-12-05	0.302455	0.311384	0.292411	0.303571	613978400	0.2580179
AAPL	2000-12-06	0.261161	0.267857	0.250000	0.255580	1374464000	0.2172284
AAPL	2000-12-07	0.257813	0.265625	0.250000	0.255580	408917600	0.2172284
AAPL	2000-12-08	0.264509	0.273438	0.257813	0.268973	435624000	0.2286116
AAPL	2000-12-11	0.271205	0.274554	0.265625	0.271205	332511200	0.2305087
AAPL	2000-12-12	0.272321	0.285714	0.267857	0.274554	386260000	0.2333552
AAPL	2000-12-13	0.277902	0.277902	0.265625	0.267857	344887200	0.2276631
AAPL	2000-12-14	0.268415	0.272321	0.257813	0.257813	263317600	0.2191263
AAPL	2000-12-15	0.260045	0.262277	0.250000	0.251116	513945600	0.2134342
AAPL	2000-12-18	0.260045	0.261161	0.248884	0.254464	325808000	0.2162798
AAPL	2000-12-19	0.256696	0.272321	0.250000	0.250000	374007200	0.2124857
AAPL	2000-12-20	0.246094	0.261161	0.243304	0.256696	565331200	0.2181769
AAPL	2000-12-21	0.254464	0.267857	0.247768	0.251116	366844800	0.2134342
AAPL	2000-12-22	0.252232	0.267857	0.252232	0.267857	318052000	0.2276631
AAPL	2000-12-26	0.265625	0.267857	0.254464	0.262277	216815200	0.2229204
AAPL	2000-12-27	0.256138	0.264509	0.253348	0.264509	325466400	0.2248174
AAPL	2000-12-28	0.256696	0.266741	0.255580	0.264509	305177600	0.2248174
AAPL	2000-12-29	0.262277	0.267857	0.258929	0.265625	630336000	0.2257660
AAPL	2001-01-02	0.265625	0.272321	0.260045	0.265625	452312000	0.2257660
AAPL	2001-01-03	0.258929	0.297991	0.257813	0.292411	817073600	0.2485326
AAPL	2001-01-04	0.323940	0.330357	0.300223	0.304688	739396000	0.2589673
AAPL	2001-01-05	0.302455	0.310268	0.286830	0.292411	412356000	0.2485326
AAPL	2001-01-08	0.302455	0.303292	0.284598	0.295759	373699200	0.2513782
AAPL	2001-01-09	0.300223	0.315011	0.295759	0.306920	588929600	0.2608643
AAPL	2001-01-10	0.297991	0.303571	0.286830	0.295759	580781600	0.2513782
AAPL	2001-01-11	0.290179	0.330357	0.290179	0.321429	803734400	0.2731963
AAPL	2001-01-12	0.319196	0.321429	0.304688	0.306920	423376800	0.2608643
AAPL	2001-01-16	0.311384	0.325893	0.303571	0.305804	306118400	0.2599159
AAPL	2001-01-17	0.313616	0.313616	0.294643	0.300223	840873600	0.2551723
AAPL	2001-01-18	0.318080	0.334821	0.314732	0.333705	1227010400	0.2836302
AAPL	2001-01-19	0.347098	0.349330	0.333705	0.348214	776664000	0.2959619
AAPL	2001-01-22	0.340402	0.350446	0.329241	0.343750	519327200	0.2921678
AAPL	2001-01-23	0.344866	0.373884	0.340402	0.366071	879530400	0.3111393
AAPL	2001-01-24	0.368304	0.369420	0.349330	0.366071	717091200	0.3111393
AAPL	2001-01-25	0.367188	0.367188	0.352679	0.356027	489708800	0.3026025
AAPL	2001-01-26	0.348214	0.353795	0.340402	0.349330	482820800	0.2969105
AAPL	2001-01-29	0.349330	0.388393	0.349330	0.387277	855528800	0.3291633
AAPL	2001-01-30	0.385045	0.392857	0.372768	0.388393	692423200	0.3301119
AAPL	2001-01-31	0.383929	0.401786	0.382813	0.386161	730704800	0.3282147
AAPL	2001-02-01	0.369420	0.383929	0.366071	0.377232	369695200	0.3206256
AAPL	2001-02-02	0.377232	0.391741	0.366071	0.368304	427341600	0.3130373
AAPL	2001-02-05	0.366071	0.367188	0.352679	0.360491	286115200	0.3063967
AAPL	2001-02-06	0.359933	0.381975	0.357143	0.377232	462711200	0.3206256
AAPL	2001-02-07	0.368862	0.372768	0.353795	0.370536	393887200	0.3149344
AAPL	2001-02-08	0.367188	0.376116	0.360491	0.370536	604128000	0.3149344
AAPL	2001-02-09	0.366071	0.371652	0.333705	0.341518	590083200	0.2902707
AAPL	2001-02-12	0.340402	0.357143	0.335938	0.351563	274120000	0.2988084
AAPL	2001-02-13	0.356027	0.364955	0.339286	0.341518	237070400	0.2902707
AAPL	2001-02-14	0.342634	0.350446	0.330357	0.348214	309120000	0.2959619
AAPL	2001-02-15	0.351563	0.367188	0.351563	0.358259	311416000	0.3044997
AAPL	2001-02-16	0.339286	0.348214	0.334821	0.339286	263911200	0.2883737
AAPL	2001-02-20	0.342634	0.347098	0.324777	0.327009	314893600	0.2779388
AAPL	2001-02-21	0.325893	0.356027	0.325893	0.337054	390258400	0.2864766
AAPL	2001-02-22	0.340402	0.345982	0.321429	0.335938	431961600	0.2855281
AAPL	2001-02-23	0.332589	0.337054	0.325893	0.335938	293865600	0.2855281
AAPL	2001-02-26	0.340402	0.351563	0.331473	0.348214	206438400	0.2959619
AAPL	2001-02-27	0.344308	0.347098	0.333705	0.345982	348516000	0.2940649
AAPL	2001-02-28	0.345982	0.347098	0.323661	0.325893	508233600	0.2769904
AAPL	2001-03-01	0.318080	0.334821	0.306920	0.334821	330461600	0.2845787
AAPL	2001-03-02	0.327009	0.364955	0.325893	0.343750	406201600	0.2921678
AAPL	2001-03-05	0.345982	0.366071	0.343750	0.363839	324172800	0.3092423
AAPL	2001-03-06	0.369978	0.393973	0.369420	0.383929	731802400	0.3263176
AAPL	2001-03-07	0.380580	0.386161	0.370536	0.379464	419540800	0.3225227
AAPL	2001-03-08	0.369420	0.377232	0.364955	0.371652	204859200	0.3158830
AAPL	2001-03-09	0.368304	0.369420	0.357143	0.361607	299135200	0.3073453
AAPL	2001-03-12	0.351563	0.354911	0.323661	0.332589	391020000	0.2826816
AAPL	2001-03-13	0.337054	0.349330	0.324777	0.349330	443329600	0.2969105
AAPL	2001-03-14	0.330357	0.366071	0.329241	0.364955	477775200	0.3101909
AAPL	2001-03-15	0.372768	0.381696	0.351563	0.351563	529317600	0.2988084
AAPL	2001-03-16	0.339286	0.362723	0.337054	0.350446	470316000	0.2978590
AAPL	2001-03-19	0.352679	0.368304	0.348214	0.367188	356008800	0.3120888
AAPL	2001-03-20	0.369978	0.373884	0.351563	0.351563	499206400	0.2988084
AAPL	2001-03-21	0.353237	0.372768	0.345982	0.359375	371375200	0.3054482
AAPL	2001-03-22	0.363839	0.388393	0.360491	0.386161	723301600	0.3282147
AAPL	2001-03-23	0.393973	0.420759	0.392857	0.410714	944888000	0.3490835
AAPL	2001-03-26	0.413036	0.424107	0.377321	0.388929	734451200	0.3305675
AAPL	2001-03-27	0.391786	0.411607	0.391071	0.408393	543821600	0.3471106
AAPL	2001-03-28	0.394286	0.401786	0.383929	0.395893	584662400	0.3364864
AAPL	2001-03-29	0.388750	0.418750	0.383929	0.402321	613065600	0.3419499
AAPL	2001-03-30	0.402679	0.405714	0.381071	0.394107	400349600	0.3349684
AAPL	2001-04-02	0.394464	0.404643	0.382143	0.385536	340911200	0.3276834
AAPL	2001-04-03	0.381429	0.382143	0.359464	0.361429	368687200	0.3071940
AAPL	2001-04-04	0.352857	0.361607	0.334821	0.348214	685484800	0.2959619
AAPL	2001-04-05	0.367857	0.401786	0.357143	0.372679	446762400	0.3167559
AAPL	2001-04-06	0.371429	0.375714	0.355357	0.367679	324889600	0.3125061
AAPL	2001-04-09	0.369464	0.381071	0.358214	0.366786	266582400	0.3117471
AAPL	2001-04-10	0.373214	0.405357	0.371071	0.393571	457374400	0.3345129
AAPL	2001-04-11	0.410357	0.410714	0.380000	0.389286	334096000	0.3308709
AAPL	2001-04-12	0.382500	0.411071	0.377679	0.400357	298933600	0.3402806
AAPL	2001-04-16	0.394464	0.400000	0.372500	0.382857	285224800	0.3254065
AAPL	2001-04-17	0.378571	0.378750	0.350000	0.364286	685199200	0.3096223
AAPL	2001-04-18	0.385179	0.430000	0.376429	0.406964	1100842400	0.3458960
AAPL	2001-04-19	0.456250	0.459821	0.421429	0.459286	1873670400	0.3903667
AAPL	2001-04-20	0.445179	0.457679	0.439286	0.447143	693403200	0.3800460
AAPL	2001-04-23	0.434643	0.446429	0.428571	0.433036	541525600	0.3680559
AAPL	2001-04-24	0.434464	0.441964	0.419821	0.429107	377137600	0.3647164
AAPL	2001-04-25	0.432321	0.443929	0.420893	0.441429	330780800	0.3751893
AAPL	2001-04-26	0.449464	0.466071	0.440714	0.440893	799696800	0.3747338
AAPL	2001-04-27	0.450000	0.469464	0.441964	0.467857	453012000	0.3976517
AAPL	2001-04-30	0.476786	0.484286	0.444107	0.455179	494776800	0.3868760
AAPL	2001-05-01	0.453750	0.473214	0.450000	0.463036	427252000	0.3935541
AAPL	2001-05-02	0.470357	0.476786	0.460000	0.474821	368524800	0.4035707
AAPL	2001-05-03	0.463750	0.468750	0.441607	0.445714	301543200	0.3788314
AAPL	2001-05-04	0.432857	0.461607	0.427857	0.459821	281052800	0.3908215
AAPL	2001-05-07	0.457500	0.460000	0.443571	0.445714	276550400	0.3788314
AAPL	2001-05-08	0.452679	0.454464	0.427679	0.438750	315436800	0.3729123
AAPL	2001-05-09	0.431071	0.438393	0.422679	0.428214	324889600	0.3639574
AAPL	2001-05-10	0.432321	0.437500	0.409821	0.410714	288976800	0.3490835
AAPL	2001-05-11	0.410893	0.419464	0.406429	0.408036	203044800	0.3468072
AAPL	2001-05-14	0.408750	0.422857	0.406250	0.415893	309220800	0.3534852
AAPL	2001-05-15	0.417321	0.455357	0.411429	0.413929	237025600	0.3518159
AAPL	2001-05-16	0.415357	0.437500	0.408036	0.430357	322330400	0.3657788
AAPL	2001-05-17	0.432679	0.434464	0.415179	0.420536	332119200	0.3574314
AAPL	2001-05-18	0.417143	0.422143	0.412857	0.420179	159051200	0.3571281
AAPL	2001-05-21	0.421964	0.426964	0.411607	0.420714	460997600	0.3575829
AAPL	2001-05-22	0.428571	0.430893	0.417857	0.419643	412916000	0.3566726
AAPL	2001-05-23	0.424107	0.424107	0.408214	0.414821	281041600	0.3525741
AAPL	2001-05-24	0.415893	0.416071	0.403929	0.414286	271756800	0.3521193
AAPL	2001-05-25	0.414286	0.415893	0.401786	0.406429	158743200	0.3454413
AAPL	2001-05-29	0.398571	0.401786	0.371607	0.383393	515989600	0.3258621
AAPL	2001-05-30	0.370714	0.370714	0.344643	0.353214	777078400	0.3002117
AAPL	2001-05-31	0.353571	0.361429	0.348036	0.356250	442892800	0.3027921
AAPL	2001-06-01	0.359464	0.376607	0.356786	0.373036	456075200	0.3170593
AAPL	2001-06-04	0.376429	0.376964	0.365357	0.368929	281920800	0.3135685
AAPL	2001-06-05	0.371429	0.376786	0.363393	0.373929	471794400	0.3178181
AAPL	2001-06-06	0.373750	0.373750	0.363036	0.370179	223176800	0.3146308
AAPL	2001-06-07	0.369821	0.387500	0.365179	0.386786	325180800	0.3287459
AAPL	2001-06-08	0.386607	0.386607	0.369821	0.380714	342624800	0.3235851
AAPL	2001-06-11	0.375893	0.376250	0.356250	0.357857	294000000	0.3041579
AAPL	2001-06-12	0.353036	0.369464	0.352857	0.362679	303794400	0.3082564
AAPL	2001-06-13	0.382500	0.388036	0.358214	0.365536	511487200	0.3106847
AAPL	2001-06-14	0.357857	0.365179	0.353036	0.355000	297348800	0.3017297
AAPL	2001-06-15	0.358929	0.370536	0.345536	0.365000	454624800	0.3102291
AAPL	2001-06-18	0.364464	0.372321	0.357143	0.363036	345912000	0.3085599
AAPL	2001-06-19	0.372321	0.382143	0.357321	0.360536	321087200	0.3064350
AAPL	2001-06-20	0.357143	0.390179	0.356786	0.386964	431620000	0.3288973
AAPL	2001-06-21	0.384821	0.410714	0.376786	0.401607	341331200	0.3413430
AAPL	2001-06-22	0.401429	0.410714	0.388571	0.397500	286025600	0.3378523
AAPL	2001-06-25	0.401786	0.428571	0.400893	0.428393	439549600	0.3641095
AAPL	2001-06-26	0.416786	0.424464	0.410893	0.424107	272781600	0.3604666
AAPL	2001-06-27	0.425536	0.428571	0.401786	0.416786	374130400	0.3542442
AAPL	2001-06-28	0.411607	0.426964	0.409643	0.420357	348409600	0.3572794
AAPL	2001-06-29	0.422500	0.448214	0.414286	0.415179	515390400	0.3528785
AAPL	2001-07-02	0.422143	0.432679	0.413214	0.426786	230048000	0.3627436
AAPL	2001-07-03	0.419821	0.431786	0.419643	0.425714	112543200	0.3618325
AAPL	2001-07-05	0.421429	0.424464	0.410893	0.414107	152292000	0.3519672
AAPL	2001-07-06	0.406429	0.410000	0.387857	0.393393	302920800	0.3343617
AAPL	2001-07-09	0.394464	0.410714	0.387143	0.405357	337467200	0.3445302
AAPL	2001-07-10	0.409821	0.411964	0.372143	0.377500	395270400	0.3208534
AAPL	2001-07-11	0.375536	0.402679	0.375000	0.402500	470506400	0.3421019
AAPL	2001-07-12	0.416071	0.443036	0.416071	0.435000	614801600	0.3697250
AAPL	2001-07-13	0.430893	0.446607	0.425714	0.443750	454742400	0.3771621
AAPL	2001-07-16	0.444286	0.448214	0.426964	0.427857	278667200	0.3636540
AAPL	2001-07-17	0.428214	0.450357	0.410893	0.448214	647830400	0.3809562
AAPL	2001-07-18	0.388929	0.406786	0.364643	0.371250	1137012800	0.3155412
AAPL	2001-07-19	0.379107	0.382500	0.352679	0.356429	861140000	0.3029442
AAPL	2001-07-20	0.351786	0.358214	0.348036	0.356786	444584000	0.3032477
AAPL	2001-07-23	0.358750	0.366071	0.348393	0.348929	241360000	0.2965697
AAPL	2001-07-24	0.346250	0.355714	0.334464	0.340893	348376000	0.2897395
AAPL	2001-07-25	0.341429	0.344643	0.320893	0.329821	443878400	0.2803289
AAPL	2001-07-26	0.330000	0.335714	0.318750	0.331964	369140800	0.2821504
AAPL	2001-07-27	0.334821	0.343750	0.330357	0.338571	334135200	0.2877660
AAPL	2001-07-30	0.341429	0.345714	0.330536	0.338036	243359200	0.2873113
AAPL	2001-07-31	0.344107	0.346786	0.330536	0.335536	235026400	0.2851864
AAPL	2001-08-01	0.339464	0.353214	0.338393	0.340357	304136000	0.2892839
AAPL	2001-08-02	0.350893	0.354821	0.343929	0.353929	252089600	0.3008194
AAPL	2001-08-03	0.355179	0.355357	0.339286	0.348214	186054400	0.2959619
AAPL	2001-08-06	0.340000	0.351071	0.339286	0.341607	99652000	0.2903464
AAPL	2001-08-07	0.345179	0.351250	0.338929	0.343750	168548800	0.2921678
AAPL	2001-08-08	0.343929	0.351786	0.331071	0.337500	276169600	0.2868557
AAPL	2001-08-09	0.338571	0.341964	0.334286	0.340179	200664800	0.2891326
AAPL	2001-08-10	0.340000	0.345000	0.331964	0.339643	186961600	0.2886771
AAPL	2001-08-13	0.341071	0.345179	0.335000	0.340893	147996800	0.2897395
AAPL	2001-08-14	0.342857	0.345714	0.333393	0.334464	228950400	0.2842754
AAPL	2001-08-15	0.335000	0.338214	0.325000	0.329286	289279200	0.2798743
AAPL	2001-08-16	0.326250	0.334821	0.320893	0.333036	288092000	0.2830615
AAPL	2001-08-17	0.321429	0.329464	0.321250	0.322679	208426400	0.2742587
AAPL	2001-08-20	0.323929	0.325536	0.318036	0.323571	252302400	0.2750168
AAPL	2001-08-21	0.323929	0.323929	0.316071	0.320000	185701600	0.2719817
AAPL	2001-08-22	0.320357	0.325893	0.314464	0.325179	173975200	0.2763836
AAPL	2001-08-23	0.325000	0.327500	0.313929	0.318036	217078400	0.2703125
AAPL	2001-08-24	0.321429	0.332500	0.315179	0.331607	290332000	0.2818469
AAPL	2001-08-27	0.332143	0.344643	0.324286	0.337857	175644000	0.2871591
AAPL	2001-08-28	0.337500	0.341786	0.328571	0.328571	171735200	0.2792666
AAPL	2001-08-29	0.329286	0.336250	0.318393	0.318393	239971200	0.2706158
AAPL	2001-08-30	0.316786	0.324643	0.308571	0.318393	368692800	0.2706158
AAPL	2001-08-31	0.316607	0.332143	0.315179	0.331250	216904800	0.2815436
AAPL	2001-09-04	0.330357	0.340714	0.324643	0.325893	348213600	0.2769904
AAPL	2001-09-05	0.325714	0.338393	0.323571	0.331250	360057600	0.2815436
AAPL	2001-09-06	0.328571	0.338036	0.315179	0.316429	282368800	0.2689466
AAPL	2001-09-07	0.312500	0.323214	0.307143	0.308571	241830400	0.2622677
AAPL	2001-09-10	0.303571	0.312500	0.302143	0.310179	308845600	0.2636344
AAPL	2001-09-17	0.285714	0.304821	0.280893	0.303393	458007200	0.2578667
AAPL	2001-09-18	0.301786	0.316429	0.288750	0.290714	327101600	0.2470902
AAPL	2001-09-19	0.294643	0.305357	0.278571	0.303929	373318400	0.2583222
AAPL	2001-09-20	0.290893	0.302679	0.276786	0.280000	411174400	0.2379840
AAPL	2001-09-21	0.264286	0.290179	0.262143	0.280893	570516800	0.2387429
AAPL	2001-09-24	0.287679	0.300714	0.284821	0.293750	294537600	0.2496706
AAPL	2001-09-25	0.288214	0.289643	0.274107	0.277500	374404800	0.2358591
AAPL	2001-09-26	0.282321	0.283750	0.266607	0.270536	493796800	0.2299401
AAPL	2001-09-27	0.272321	0.281250	0.271429	0.276964	322240800	0.2354036
AAPL	2001-09-28	0.280536	0.284107	0.274821	0.276964	365108800	0.2354036
AAPL	2001-10-01	0.276607	0.285536	0.271964	0.277500	208208000	0.2358591
AAPL	2001-10-02	0.275536	0.282679	0.265714	0.268750	235883200	0.2284221
AAPL	2001-10-03	0.266964	0.274286	0.264821	0.267500	683043200	0.2273597
AAPL	2001-10-04	0.274107	0.290179	0.267679	0.283571	401122400	0.2410191
AAPL	2001-10-05	0.275000	0.288393	0.267679	0.288214	342686400	0.2449654
AAPL	2001-10-08	0.278036	0.291964	0.276786	0.289286	207984000	0.2458765
AAPL	2001-10-09	0.286607	0.289286	0.279107	0.285714	174025600	0.2428406
AAPL	2001-10-10	0.287500	0.300893	0.284821	0.300357	307759200	0.2552863
AAPL	2001-10-11	0.302143	0.316786	0.300893	0.316786	334163200	0.2692499
AAPL	2001-10-12	0.309107	0.322857	0.301071	0.321607	287812000	0.2733475
AAPL	2001-10-15	0.320536	0.328214	0.320536	0.321250	318752000	0.2730441
AAPL	2001-10-16	0.323036	0.325000	0.317321	0.321607	202949600	0.2733475
AAPL	2001-10-17	0.327500	0.328750	0.302857	0.303393	285538400	0.2578667
AAPL	2001-10-18	0.308750	0.325536	0.308750	0.321429	612572800	0.2731963
AAPL	2001-10-19	0.320357	0.328571	0.319286	0.326786	166790400	0.2777495
AAPL	2001-10-22	0.325179	0.340536	0.323036	0.339643	391938400	0.2886771
AAPL	2001-10-23	0.341429	0.346786	0.319107	0.323929	684980800	0.2753211
AAPL	2001-10-24	0.322500	0.340893	0.316964	0.338393	374427200	0.2876146
AAPL	2001-10-25	0.329286	0.343750	0.324286	0.342679	254951200	0.2912575
AAPL	2001-10-26	0.336786	0.343750	0.332500	0.333393	278964000	0.2833650
AAPL	2001-10-29	0.331607	0.333393	0.314286	0.314821	239181600	0.2675798
AAPL	2001-10-30	0.310357	0.321429	0.304643	0.314286	276763200	0.2671251
AAPL	2001-10-31	0.316607	0.328571	0.311429	0.313571	273750400	0.2665174
AAPL	2001-11-01	0.315179	0.335357	0.308036	0.331964	312995200	0.2821504
AAPL	2001-11-02	0.330714	0.336786	0.324286	0.331607	197204000	0.2818469
AAPL	2001-11-05	0.336429	0.343750	0.332321	0.340536	235793600	0.2894360
AAPL	2001-11-06	0.338571	0.350357	0.330893	0.349464	316019200	0.2970244
AAPL	2001-11-07	0.347500	0.359464	0.345179	0.349821	382989600	0.2973278
AAPL	2001-11-08	0.350536	0.355179	0.331607	0.334107	342143200	0.2839719
AAPL	2001-11-09	0.332143	0.343750	0.331250	0.334107	134293600	0.2839719
AAPL	2001-11-12	0.333214	0.342321	0.320714	0.334821	201499200	0.2845787
AAPL	2001-11-13	0.340714	0.346250	0.334107	0.345893	224672000	0.2939892
AAPL	2001-11-14	0.349821	0.355357	0.341964	0.350179	221149600	0.2976321
AAPL	2001-11-15	0.347321	0.355357	0.343393	0.347321	213029600	0.2952030
AAPL	2001-11-16	0.344107	0.344464	0.328571	0.338750	230664000	0.2879181
AAPL	2001-11-19	0.339286	0.358036	0.338571	0.357143	332589600	0.3035511
AAPL	2001-11-20	0.353929	0.360714	0.348214	0.348750	276584000	0.2964176
AAPL	2001-11-21	0.350179	0.353571	0.343929	0.351429	201583200	0.2986945
AAPL	2001-11-23	0.351964	0.356250	0.349464	0.354286	60004000	0.3011228
AAPL	2001-11-26	0.356071	0.384821	0.355000	0.381607	460689600	0.3243441
AAPL	2001-11-27	0.378571	0.384286	0.366071	0.375000	268553600	0.3187285
AAPL	2001-11-28	0.372321	0.378750	0.364464	0.366607	250611200	0.3115950
AAPL	2001-11-29	0.367857	0.369643	0.360536	0.364643	202764800	0.3099258
AAPL	2001-11-30	0.365536	0.382857	0.361607	0.380357	303912000	0.3232816
AAPL	2001-12-03	0.376071	0.380000	0.367857	0.375893	181165600	0.3194875
AAPL	2001-12-04	0.375893	0.402857	0.370000	0.400000	380419200	0.3399771
AAPL	2001-12-05	0.399286	0.429107	0.395893	0.424286	568579200	0.3606188
AAPL	2001-12-06	0.419286	0.419643	0.395357	0.406786	338934400	0.3457448
AAPL	2001-12-07	0.401071	0.405536	0.392857	0.402500	203515200	0.3421019
AAPL	2001-12-10	0.398036	0.410536	0.396964	0.402500	170010400	0.3421019
AAPL	2001-12-11	0.404821	0.408036	0.386607	0.388929	205475200	0.3305675
AAPL	2001-12-12	0.390536	0.391429	0.379464	0.383750	192460800	0.3261656
AAPL	2001-12-13	0.383750	0.384821	0.366071	0.375000	197842400	0.3187285
AAPL	2001-12-14	0.370179	0.371964	0.358750	0.364107	189884800	0.3094701
AAPL	2001-12-17	0.364286	0.375000	0.360536	0.368214	173712000	0.3129608
AAPL	2001-12-18	0.373036	0.380893	0.361071	0.375179	235239200	0.3188806
AAPL	2001-12-19	0.367500	0.387143	0.365536	0.386071	289956800	0.3281382
AAPL	2001-12-20	0.382143	0.383393	0.368214	0.369107	220864000	0.3137198
AAPL	2001-12-21	0.375179	0.384643	0.371429	0.375000	256334400	0.3187285
AAPL	2001-12-24	0.373214	0.383036	0.373214	0.381429	50629600	0.3241928
AAPL	2001-12-26	0.381250	0.398214	0.377500	0.383750	146400800	0.3261656
AAPL	2001-12-27	0.385357	0.397321	0.385357	0.394107	191508800	0.3349684
AAPL	2001-12-28	0.392321	0.410714	0.392143	0.400536	299124000	0.3404326
AAPL	2001-12-31	0.401964	0.404643	0.389821	0.391071	137782400	0.3323880
AAPL	2002-01-02	0.393750	0.416071	0.392143	0.416071	529496800	0.3536365
AAPL	2002-01-03	0.410714	0.424107	0.406607	0.421071	612007200	0.3578862
AAPL	2002-01-04	0.416786	0.427679	0.410536	0.423036	409976000	0.3595564
AAPL	2002-01-07	0.423571	0.428571	0.406250	0.408929	444584000	0.3475662
AAPL	2002-01-08	0.406250	0.411607	0.401071	0.403750	450038400	0.3431644
AAPL	2002-01-09	0.407143	0.409464	0.380000	0.386607	327835200	0.3285938
AAPL	2002-01-10	0.378929	0.383214	0.361607	0.379107	452737600	0.3222192
AAPL	2002-01-11	0.381964	0.390000	0.367857	0.375893	348801600	0.3194875
AAPL	2002-01-14	0.375179	0.382143	0.373214	0.377679	415996000	0.3210056
AAPL	2002-01-15	0.380714	0.388571	0.378750	0.387500	290320800	0.3293528
AAPL	2002-01-16	0.382321	0.382321	0.366071	0.371071	566893600	0.3153891
AAPL	2002-01-17	0.392143	0.406071	0.390536	0.401429	660576000	0.3411916
AAPL	2002-01-18	0.392857	0.403571	0.392143	0.395893	338811200	0.3364864
AAPL	2002-01-22	0.397679	0.399464	0.389643	0.389643	327314400	0.3311744
AAPL	2002-01-23	0.389286	0.411429	0.385536	0.411071	443279200	0.3493869
AAPL	2002-01-24	0.409107	0.419821	0.408929	0.414464	344002400	0.3522707
AAPL	2002-01-25	0.408750	0.418214	0.404643	0.415179	185914400	0.3528785
AAPL	2002-01-28	0.417857	0.420536	0.405714	0.415536	186446400	0.3531818
AAPL	2002-01-29	0.414643	0.420357	0.408036	0.411964	240324000	0.3501458
AAPL	2002-01-30	0.411964	0.431071	0.409643	0.430179	471576000	0.3656275
AAPL	2002-01-31	0.431429	0.441607	0.430536	0.441429	468445600	0.3751893
AAPL	2002-02-01	0.434643	0.445714	0.434643	0.435893	398305600	0.3704841
AAPL	2002-02-04	0.434286	0.455714	0.432143	0.452679	522373600	0.3847513
AAPL	2002-02-05	0.448036	0.463929	0.447857	0.454464	456887200	0.3862683
AAPL	2002-02-06	0.457143	0.463929	0.431250	0.440536	597576000	0.3744304
AAPL	2002-02-07	0.440179	0.451607	0.430000	0.433929	347832800	0.3688148
AAPL	2002-02-08	0.435714	0.440000	0.417321	0.429107	355331200	0.3647164
AAPL	2002-02-11	0.427321	0.446429	0.423929	0.446071	398602400	0.3791347
AAPL	2002-02-12	0.440357	0.447143	0.436607	0.441250	224280000	0.3750373
AAPL	2002-02-13	0.441607	0.450714	0.440179	0.446607	312872000	0.3795905
AAPL	2002-02-14	0.447321	0.450536	0.435357	0.439286	260170400	0.3733680
AAPL	2002-02-15	0.438036	0.446071	0.425893	0.426786	260187200	0.3627436
AAPL	2002-02-19	0.424286	0.426250	0.401429	0.403929	390258400	0.3433164
AAPL	2002-02-20	0.406607	0.414286	0.399107	0.413036	285443200	0.3510569
AAPL	2002-02-21	0.409286	0.410714	0.383036	0.383929	446751200	0.3263176
AAPL	2002-02-22	0.386786	0.409821	0.383929	0.406071	406476000	0.3451370
AAPL	2002-02-25	0.408036	0.441429	0.399286	0.425179	426848800	0.3613778
AAPL	2002-02-26	0.426964	0.435179	0.415179	0.422679	260131200	0.3592530
AAPL	2002-02-27	0.427500	0.433036	0.373929	0.392143	1030159200	0.3332991
AAPL	2002-02-28	0.395536	0.403393	0.381250	0.387500	456937600	0.3293528
AAPL	2002-03-01	0.391607	0.419643	0.389643	0.418750	348992000	0.3559135
AAPL	2002-03-04	0.415357	0.438929	0.406429	0.433750	348258400	0.3686627
AAPL	2002-03-05	0.431250	0.436250	0.417857	0.420179	274702400	0.3571281
AAPL	2002-03-06	0.419286	0.434643	0.409464	0.429821	226206400	0.3653233
AAPL	2002-03-07	0.429643	0.438036	0.421607	0.435357	258249600	0.3700286
AAPL	2002-03-08	0.441786	0.448036	0.433929	0.440357	269774400	0.3742782
AAPL	2002-03-11	0.439286	0.448929	0.430357	0.447500	262785600	0.3803493
AAPL	2002-03-12	0.437679	0.441786	0.430357	0.441429	254055200	0.3751893
AAPL	2002-03-13	0.435179	0.443750	0.431250	0.437321	200765600	0.3716978
AAPL	2002-03-14	0.433929	0.439286	0.426250	0.436250	217296800	0.3707875
AAPL	2002-03-15	0.436786	0.445714	0.433036	0.445536	240900800	0.3786800
AAPL	2002-03-18	0.445536	0.447321	0.434286	0.441786	304556000	0.3754928
AAPL	2002-03-19	0.440893	0.451786	0.433929	0.443750	242345600	0.3771621
AAPL	2002-03-20	0.440357	0.448929	0.437500	0.445000	294319200	0.3782245
AAPL	2002-03-21	0.426071	0.433929	0.415357	0.433393	616352800	0.3683592
AAPL	2002-03-22	0.432500	0.438571	0.426250	0.430179	202193600	0.3656275
AAPL	2002-03-25	0.429821	0.430179	0.415000	0.416964	262830400	0.3543955
AAPL	2002-03-26	0.414286	0.422143	0.410714	0.418929	257840800	0.3560657
AAPL	2002-03-27	0.416964	0.423571	0.415357	0.419107	127702400	0.3562169
AAPL	2002-03-28	0.423214	0.426429	0.418929	0.422679	108455200	0.3592530
AAPL	2002-04-01	0.417500	0.441071	0.415714	0.436786	199046400	0.3712431
AAPL	2002-04-02	0.428571	0.433929	0.426250	0.429821	203795200	0.3653233
AAPL	2002-04-03	0.429464	0.437321	0.421429	0.424107	214530400	0.3604666
AAPL	2002-04-04	0.422679	0.447321	0.422679	0.444643	338497600	0.3779211
AAPL	2002-04-05	0.445536	0.449821	0.430357	0.441786	278348000	0.3754928
AAPL	2002-04-08	0.431429	0.440714	0.424643	0.438571	261514400	0.3727602
AAPL	2002-04-09	0.439107	0.446429	0.428750	0.430357	191531200	0.3657788
AAPL	2002-04-10	0.432321	0.445536	0.428750	0.440357	224980000	0.3742782
AAPL	2002-04-11	0.446964	0.450000	0.441964	0.443929	407254400	0.3773142
AAPL	2002-04-12	0.446607	0.449464	0.438750	0.447500	320241600	0.3803493
AAPL	2002-04-15	0.447500	0.449107	0.442857	0.446429	299370400	0.3794391
AAPL	2002-04-16	0.449107	0.464107	0.448571	0.459643	614577600	0.3906702
AAPL	2002-04-17	0.463036	0.467321	0.453214	0.466250	396250400	0.3962858
AAPL	2002-04-18	0.455357	0.455714	0.444286	0.453750	401710400	0.3856615
AAPL	2002-04-19	0.455179	0.455179	0.445179	0.446071	375407200	0.3791347
AAPL	2002-04-22	0.443571	0.445179	0.432679	0.438036	269427200	0.3723055
AAPL	2002-04-23	0.438214	0.442500	0.430179	0.433036	233469600	0.3680559
AAPL	2002-04-24	0.433929	0.437500	0.422857	0.424464	140448000	0.3607701
AAPL	2002-04-25	0.420714	0.434643	0.420536	0.430714	194202400	0.3660823
AAPL	2002-04-26	0.433571	0.435179	0.410714	0.410893	304981600	0.3492355
AAPL	2002-04-29	0.413571	0.429643	0.412321	0.427857	272288800	0.3636540
AAPL	2002-04-30	0.426607	0.435357	0.424107	0.433393	280963200	0.3683592
AAPL	2002-05-01	0.433750	0.433750	0.417143	0.428214	214704000	0.3639574
AAPL	2002-05-02	0.425179	0.434643	0.421429	0.423036	239344000	0.3595564
AAPL	2002-05-03	0.420893	0.428929	0.418393	0.419821	230781600	0.3568238
AAPL	2002-05-06	0.416964	0.419643	0.401071	0.404464	249664800	0.3437712
AAPL	2002-05-07	0.409643	0.409821	0.395357	0.401250	242748800	0.3410395
AAPL	2002-05-08	0.414286	0.437857	0.411429	0.435179	436682400	0.3698772
AAPL	2002-05-09	0.433036	0.434821	0.425000	0.431964	224616000	0.3671448
AAPL	2002-05-10	0.433750	0.433750	0.410357	0.416429	235396000	0.3539408
AAPL	2002-05-13	0.420000	0.430179	0.409643	0.427500	265608000	0.3633505
AAPL	2002-05-14	0.436607	0.458571	0.432500	0.457321	526506400	0.3886967
AAPL	2002-05-15	0.453036	0.463929	0.443571	0.451429	335826400	0.3836889
AAPL	2002-05-16	0.447500	0.454464	0.441964	0.450179	227052000	0.3826264
AAPL	2002-05-17	0.455179	0.460357	0.439464	0.446607	236493600	0.3795905
AAPL	2002-05-20	0.438750	0.445179	0.438036	0.441786	269914400	0.3754928
AAPL	2002-05-21	0.443393	0.446429	0.417857	0.418929	280991200	0.3560657
AAPL	2002-05-22	0.417321	0.435179	0.416429	0.434286	290875200	0.3691182
AAPL	2002-05-23	0.436607	0.450714	0.429821	0.449643	369398400	0.3821708
AAPL	2002-05-24	0.446250	0.446250	0.427857	0.431250	166174400	0.3665378
AAPL	2002-05-28	0.423036	0.432143	0.418393	0.428214	149716000	0.3639574
AAPL	2002-05-29	0.427143	0.436429	0.418750	0.428214	221793600	0.3639574
AAPL	2002-05-30	0.424464	0.435357	0.419821	0.432143	196375200	0.3672968
AAPL	2002-05-31	0.430179	0.433036	0.415714	0.416071	365495200	0.3536365
AAPL	2002-06-03	0.417679	0.418750	0.403214	0.409107	235110400	0.3477176
AAPL	2002-06-04	0.408571	0.411429	0.396071	0.406786	347821600	0.3457448
AAPL	2002-06-05	0.407679	0.407679	0.399107	0.405714	277082400	0.3448337
AAPL	2002-06-06	0.410000	0.414821	0.393571	0.395714	259996800	0.3363342
AAPL	2002-06-07	0.388571	0.391786	0.373750	0.382143	612376800	0.3247996
AAPL	2002-06-10	0.383571	0.390000	0.381071	0.383571	277575200	0.3260133
AAPL	2002-06-11	0.386429	0.387500	0.364464	0.365357	349496000	0.3105325
AAPL	2002-06-12	0.364464	0.370536	0.356071	0.358750	528718400	0.3049169
AAPL	2002-06-13	0.357500	0.358036	0.346071	0.348929	352083200	0.2965697
AAPL	2002-06-14	0.343571	0.363571	0.323393	0.358929	424900000	0.3050691
AAPL	2002-06-17	0.361429	0.368393	0.354464	0.366786	324609600	0.3117471
AAPL	2002-06-18	0.364643	0.367679	0.356786	0.359821	353360000	0.3058272
AAPL	2002-06-19	0.310179	0.314286	0.301429	0.305714	1709467200	0.2598394
AAPL	2002-06-20	0.306607	0.314286	0.300893	0.305536	396636800	0.2596881
AAPL	2002-06-21	0.303036	0.312321	0.299821	0.300893	445177600	0.2557418
AAPL	2002-06-24	0.299464	0.316607	0.298214	0.308393	431933600	0.2621164
AAPL	2002-06-25	0.310714	0.315714	0.301071	0.306071	301201600	0.2601428
AAPL	2002-06-26	0.300000	0.308750	0.285357	0.295536	558952800	0.2511887
AAPL	2002-06-27	0.299821	0.308393	0.293214	0.304643	251658400	0.2589292
AAPL	2002-06-28	0.305357	0.318214	0.303571	0.316429	269858400	0.2689466
AAPL	2002-07-01	0.316250	0.319286	0.304464	0.304643	222689600	0.2589292
AAPL	2002-07-02	0.304107	0.306429	0.300536	0.302500	305188800	0.2571077
AAPL	2002-07-03	0.300179	0.315714	0.299107	0.313393	199029600	0.2663661
AAPL	2002-07-05	0.316250	0.334821	0.316250	0.334643	161649600	0.2844274
AAPL	2002-07-08	0.330714	0.332321	0.315714	0.321607	211204000	0.2733475
AAPL	2002-07-09	0.323036	0.326607	0.311786	0.313036	226749600	0.2660626
AAPL	2002-07-10	0.316250	0.324464	0.308036	0.309286	206880800	0.2628755
AAPL	2002-07-11	0.308214	0.327679	0.303036	0.326786	373676800	0.2777495
AAPL	2002-07-12	0.331250	0.335536	0.308214	0.312679	443492000	0.2657593
AAPL	2002-07-15	0.311250	0.332143	0.300179	0.325536	295993600	0.2766870
AAPL	2002-07-16	0.324107	0.331607	0.314464	0.318929	446768000	0.2710714
AAPL	2002-07-17	0.288036	0.289286	0.271250	0.279107	1215485600	0.2372250
AAPL	2002-07-18	0.276786	0.277857	0.263393	0.267679	559462400	0.2275117
AAPL	2002-07-19	0.262500	0.270893	0.259464	0.267143	385207200	0.2270562
AAPL	2002-07-22	0.263393	0.271250	0.260893	0.266429	430897600	0.2264494
AAPL	2002-07-23	0.266071	0.270179	0.257857	0.258393	399890400	0.2196192
AAPL	2002-07-24	0.255893	0.271786	0.254464	0.271429	406593600	0.2306991
AAPL	2002-07-25	0.266607	0.266964	0.250179	0.256429	479354400	0.2179499
AAPL	2002-07-26	0.258214	0.259464	0.246429	0.256071	207704000	0.2176457
AAPL	2002-07-29	0.258571	0.269643	0.256607	0.268214	274960000	0.2279665
AAPL	2002-07-30	0.265179	0.276964	0.260000	0.275536	354838400	0.2341898
AAPL	2002-07-31	0.275000	0.275357	0.266071	0.272500	310699200	0.2316095
AAPL	2002-08-01	0.269821	0.275357	0.263036	0.264286	228956000	0.2246279
AAPL	2002-08-02	0.263214	0.267857	0.254464	0.258036	179060000	0.2193158
AAPL	2002-08-05	0.259107	0.262500	0.249464	0.249821	204024800	0.2123335
AAPL	2002-08-06	0.253750	0.271964	0.251429	0.263214	272053600	0.2237168
AAPL	2002-08-07	0.269464	0.274286	0.256250	0.268393	333474400	0.2281186
AAPL	2002-08-08	0.263750	0.274643	0.263750	0.273214	227348800	0.2322163
AAPL	2002-08-09	0.272321	0.272321	0.263393	0.267857	205716000	0.2276631
AAPL	2002-08-12	0.266071	0.268214	0.262321	0.267679	179765600	0.2275117
AAPL	2002-08-13	0.266071	0.271607	0.259821	0.260536	269869600	0.2214407
AAPL	2002-08-14	0.261964	0.274107	0.259643	0.270893	399084000	0.2302435
AAPL	2002-08-15	0.272321	0.281250	0.268036	0.278750	322078400	0.2369215
AAPL	2002-08-16	0.275893	0.287500	0.272857	0.282321	245224000	0.2399566
AAPL	2002-08-19	0.281786	0.290179	0.280714	0.285357	216557600	0.2425371
AAPL	2002-08-20	0.285179	0.287321	0.277321	0.284107	186625600	0.2414747
AAPL	2002-08-21	0.285893	0.290000	0.275893	0.287857	202428800	0.2446620
AAPL	2002-08-22	0.289286	0.290179	0.279643	0.285179	258311200	0.2423858
AAPL	2002-08-23	0.283929	0.284464	0.275893	0.280893	163245600	0.2387429
AAPL	2002-08-26	0.284821	0.284821	0.270714	0.277321	189968800	0.2357070
AAPL	2002-08-27	0.280536	0.281071	0.262679	0.265179	262231200	0.2253870
AAPL	2002-08-28	0.264286	0.270000	0.261607	0.262500	247973600	0.2231100
AAPL	2002-08-29	0.261607	0.269286	0.259107	0.262500	164169600	0.2231100
AAPL	2002-08-30	0.263036	0.270357	0.260357	0.263393	193519200	0.2238690
AAPL	2002-09-03	0.258750	0.259821	0.250893	0.250893	276936800	0.2132447
AAPL	2002-09-04	0.253571	0.263929	0.253036	0.258571	420660800	0.2197706
AAPL	2002-09-05	0.253929	0.256429	0.250893	0.253214	226178400	0.2152174
AAPL	2002-09-06	0.259107	0.261607	0.254107	0.256786	181591200	0.2182534
AAPL	2002-09-09	0.255000	0.259464	0.252679	0.256607	158244800	0.2181012
AAPL	2002-09-10	0.257321	0.258750	0.252143	0.255893	249468800	0.2174944
AAPL	2002-09-11	0.256071	0.260714	0.252679	0.255179	202412000	0.2168875
AAPL	2002-09-12	0.253571	0.259107	0.252143	0.252500	269830400	0.2146106
AAPL	2002-09-13	0.252321	0.256071	0.250893	0.253036	282951200	0.2150661
AAPL	2002-09-16	0.252500	0.260893	0.252143	0.258929	286641600	0.2200748
AAPL	2002-09-17	0.260179	0.268393	0.260179	0.264286	427996800	0.2246279
AAPL	2002-09-18	0.262321	0.269464	0.259286	0.268214	328641600	0.2279665
AAPL	2002-09-19	0.263393	0.264286	0.258571	0.260357	205945600	0.2212885
AAPL	2002-09-20	0.261071	0.266786	0.259286	0.265536	352788800	0.2256904
AAPL	2002-09-23	0.263571	0.267143	0.258036	0.265179	263709600	0.2253870
AAPL	2002-09-24	0.257143	0.264643	0.257143	0.261429	250661600	0.2221997
AAPL	2002-09-25	0.262321	0.270893	0.261607	0.266607	254682400	0.2266007
AAPL	2002-09-26	0.269643	0.271250	0.259821	0.262500	208644800	0.2231100
AAPL	2002-09-27	0.258750	0.265179	0.258571	0.262857	206152800	0.2234134
AAPL	2002-09-30	0.257143	0.260179	0.252500	0.258929	237697600	0.2200748
AAPL	2002-10-01	0.260536	0.260714	0.250000	0.259107	342423200	0.2202261
AAPL	2002-10-02	0.255893	0.261250	0.251786	0.253036	229348000	0.2150661
AAPL	2002-10-03	0.253214	0.260714	0.251071	0.255357	217896000	0.2170388
AAPL	2002-10-04	0.256429	0.257143	0.249821	0.250536	190825600	0.2129413
AAPL	2002-10-07	0.249464	0.253750	0.245714	0.245893	244697600	0.2089950
AAPL	2002-10-08	0.248214	0.249286	0.238571	0.244286	453644800	0.2076291
AAPL	2002-10-09	0.241786	0.247321	0.239464	0.242679	356686400	0.2062632
AAPL	2002-10-10	0.243393	0.253929	0.242500	0.251964	321574400	0.2141550
AAPL	2002-10-11	0.254464	0.263929	0.251786	0.259107	294677600	0.2202261
AAPL	2002-10-14	0.259821	0.267500	0.257857	0.263750	194404000	0.2241724
AAPL	2002-10-15	0.271786	0.272321	0.263929	0.270714	405518400	0.2300914
AAPL	2002-10-16	0.265357	0.270179	0.248214	0.260000	307624800	0.2209851
AAPL	2002-10-17	0.253750	0.256786	0.249643	0.251964	469296800	0.2141550
AAPL	2002-10-18	0.250000	0.256250	0.248750	0.256071	288299200	0.2176457
AAPL	2002-10-21	0.254643	0.261250	0.250000	0.260000	238520800	0.2209851
AAPL	2002-10-22	0.258393	0.265714	0.254643	0.262500	218148000	0.2231100
AAPL	2002-10-23	0.261250	0.267500	0.258929	0.265714	209036800	0.2258417
AAPL	2002-10-24	0.268214	0.271607	0.259821	0.262321	174748000	0.2229578
AAPL	2002-10-25	0.262321	0.275893	0.260536	0.275357	279070400	0.2340376
AAPL	2002-10-28	0.277679	0.284821	0.272321	0.278750	349300000	0.2369215
AAPL	2002-10-29	0.278036	0.283571	0.267143	0.275714	259179200	0.2343411
AAPL	2002-10-30	0.276607	0.292321	0.276429	0.285357	270676000	0.2425371
AAPL	2002-10-31	0.285536	0.293571	0.284286	0.286964	295836800	0.2439029
AAPL	2002-11-01	0.284643	0.294643	0.283750	0.292143	189828800	0.2483047
AAPL	2002-11-04	0.294643	0.310357	0.291964	0.301607	376818400	0.2563487
AAPL	2002-11-05	0.299107	0.302857	0.291964	0.301786	210694400	0.2565008
AAPL	2002-11-06	0.305000	0.309286	0.298214	0.307500	216389600	0.2613574
AAPL	2002-11-07	0.302500	0.305357	0.282321	0.285714	336179200	0.2428406
AAPL	2002-11-08	0.285893	0.289286	0.277143	0.282857	190064000	0.2404123
AAPL	2002-11-11	0.281071	0.283750	0.270000	0.270714	152975200	0.2300914
AAPL	2002-11-12	0.273571	0.286429	0.272857	0.279286	223792800	0.2373771
AAPL	2002-11-13	0.276786	0.286964	0.272857	0.278393	231739200	0.2366182
AAPL	2002-11-14	0.283929	0.293036	0.281786	0.291071	141713600	0.2473937
AAPL	2002-11-15	0.289821	0.290000	0.281429	0.284821	160994400	0.2420815
AAPL	2002-11-18	0.289107	0.289286	0.277143	0.279464	164578400	0.2375284
AAPL	2002-11-19	0.277679	0.281250	0.268036	0.272679	210952000	0.2317615
AAPL	2002-11-20	0.273214	0.280357	0.272321	0.277321	208740000	0.2357070
AAPL	2002-11-21	0.283929	0.293571	0.281250	0.291964	418482400	0.2481527
AAPL	2002-11-22	0.287321	0.291071	0.283929	0.285893	227858400	0.2429927
AAPL	2002-11-25	0.286250	0.288214	0.280536	0.285179	199427200	0.2423858
AAPL	2002-11-26	0.283036	0.283929	0.272679	0.275179	240262400	0.2338864
AAPL	2002-11-27	0.278571	0.283214	0.275893	0.280714	286798400	0.2385908
AAPL	2002-11-29	0.281964	0.283571	0.275179	0.276786	143432800	0.2352522
AAPL	2002-12-02	0.283929	0.287500	0.268036	0.271071	398742400	0.2303949
AAPL	2002-12-03	0.271429	0.273929	0.269643	0.270714	227869600	0.2300914
AAPL	2002-12-04	0.271071	0.271250	0.258929	0.267321	325757600	0.2272075
AAPL	2002-12-05	0.268393	0.269286	0.259464	0.261250	243398400	0.2220475
AAPL	2002-12-06	0.261607	0.271250	0.259286	0.266964	245358400	0.2269041
AAPL	2002-12-09	0.266786	0.266964	0.261964	0.263393	236084800	0.2238690
AAPL	2002-12-10	0.263393	0.275893	0.263036	0.272857	308610400	0.2319129
AAPL	2002-12-11	0.273214	0.276607	0.269286	0.276607	253500800	0.2351001
AAPL	2002-12-12	0.276964	0.277679	0.268036	0.271250	149340800	0.2305470
AAPL	2002-12-13	0.270357	0.270536	0.261607	0.264107	164780000	0.2244758
AAPL	2002-12-16	0.264464	0.269643	0.260893	0.265179	251624800	0.2253870
AAPL	2002-12-17	0.265179	0.271250	0.261786	0.269286	222661600	0.2288776
AAPL	2002-12-18	0.264286	0.265357	0.258929	0.260179	150701600	0.2211373
AAPL	2002-12-19	0.259464	0.266429	0.251786	0.253571	347519200	0.2155208
AAPL	2002-12-20	0.255179	0.260000	0.246071	0.252500	318096800	0.2146106
AAPL	2002-12-23	0.252857	0.259821	0.252143	0.258750	125826400	0.2199226
AAPL	2002-12-24	0.257857	0.258393	0.255357	0.256429	39340000	0.2179499
AAPL	2002-12-26	0.257500	0.264464	0.255000	0.257143	85422400	0.2185568
AAPL	2002-12-27	0.255536	0.256786	0.250179	0.251071	80035200	0.2133960
AAPL	2002-12-30	0.251429	0.252679	0.247143	0.251250	155041600	0.2135481
AAPL	2002-12-31	0.250000	0.256429	0.249107	0.255893	200726400	0.2174944
AAPL	2003-01-02	0.256429	0.266429	0.256250	0.264286	181428800	0.2246279
AAPL	2003-01-03	0.264286	0.266607	0.260536	0.266071	147453600	0.2261451
AAPL	2003-01-06	0.268393	0.274643	0.265714	0.266071	390532800	0.2261451
AAPL	2003-01-07	0.264107	0.267857	0.258393	0.265179	342344800	0.2253870
AAPL	2003-01-08	0.260357	0.262679	0.257857	0.259821	229644800	0.2208330
AAPL	2003-01-09	0.261071	0.266429	0.258929	0.262143	215252800	0.2228065
AAPL	2003-01-10	0.260357	0.264643	0.258750	0.262857	175100800	0.2234134
AAPL	2003-01-13	0.266071	0.266071	0.256429	0.261250	178942400	0.2220475
AAPL	2003-01-14	0.262321	0.264643	0.258750	0.260893	186860800	0.2217441
AAPL	2003-01-15	0.260536	0.262500	0.254643	0.257679	371128800	0.2190124
AAPL	2003-01-16	0.253750	0.263571	0.253750	0.261071	559070400	0.2218954
AAPL	2003-01-17	0.260000	0.260000	0.251429	0.251786	266761600	0.2140036
AAPL	2003-01-21	0.253750	0.257321	0.250000	0.250357	253456000	0.2127891
AAPL	2003-01-22	0.249643	0.252679	0.246429	0.247857	215140800	0.2106643
AAPL	2003-01-23	0.250893	0.256429	0.249107	0.253036	228256000	0.2150661
AAPL	2003-01-24	0.254286	0.254286	0.242143	0.246429	305468800	0.2094505
AAPL	2003-01-27	0.244286	0.258929	0.243750	0.252321	391406400	0.2144584
AAPL	2003-01-28	0.254286	0.262321	0.252857	0.260357	286255200	0.2212885
AAPL	2003-01-29	0.259821	0.269643	0.255357	0.266607	373044000	0.2266007
AAPL	2003-01-30	0.267500	0.269107	0.255179	0.255714	407058400	0.2173422
AAPL	2003-01-31	0.253393	0.259821	0.250893	0.256429	341224800	0.2179499
AAPL	2003-02-03	0.257321	0.266250	0.256250	0.261786	264784800	0.2225031
AAPL	2003-02-04	0.258036	0.261607	0.255536	0.260714	317413600	0.2215920
AAPL	2003-02-05	0.262679	0.266607	0.257857	0.258036	221614400	0.2193158
AAPL	2003-02-06	0.256429	0.260536	0.253929	0.257679	179149600	0.2190124
AAPL	2003-02-07	0.259821	0.260714	0.251250	0.252679	269701600	0.2147626
AAPL	2003-02-10	0.254643	0.260179	0.251071	0.256250	167888000	0.2177978
AAPL	2003-02-11	0.258929	0.261250	0.253571	0.256250	164780000	0.2177978
AAPL	2003-02-12	0.254821	0.260714	0.254821	0.256964	228687200	0.2184047
AAPL	2003-02-13	0.257321	0.261429	0.254286	0.259643	208493600	0.2206817
AAPL	2003-02-14	0.260893	0.262857	0.256250	0.261964	243297600	0.2226544
AAPL	2003-02-18	0.263393	0.273214	0.262857	0.272679	290897600	0.2317615
AAPL	2003-02-19	0.269107	0.270536	0.262143	0.265179	240368800	0.2253870
AAPL	2003-02-20	0.265179	0.267143	0.262679	0.263750	224352800	0.2241724
AAPL	2003-02-21	0.264643	0.268929	0.261607	0.267857	157444000	0.2276631
AAPL	2003-02-24	0.265357	0.268393	0.246429	0.263214	180252800	0.2237168
AAPL	2003-02-25	0.262143	0.269286	0.260357	0.268214	188641600	0.2279665
AAPL	2003-02-26	0.267679	0.268214	0.258571	0.258929	217095200	0.2200748
AAPL	2003-02-27	0.260179	0.267857	0.259107	0.265357	154341600	0.2255383
AAPL	2003-02-28	0.265357	0.269464	0.263750	0.268036	195098400	0.2278152
AAPL	2003-03-03	0.268036	0.270714	0.259821	0.261607	203761600	0.2223510
AAPL	2003-03-04	0.263214	0.264464	0.257857	0.260000	126414400	0.2209851
AAPL	2003-03-05	0.260893	0.264286	0.259286	0.261071	126683200	0.2218954
AAPL	2003-03-06	0.260357	0.260714	0.257143	0.260000	99859200	0.2209851
AAPL	2003-03-07	0.258393	0.262679	0.255536	0.259464	200984000	0.2205296
AAPL	2003-03-10	0.259107	0.261964	0.255357	0.256607	134573600	0.2181012
AAPL	2003-03-11	0.256429	0.258750	0.252143	0.254107	161190400	0.2159764
AAPL	2003-03-12	0.253036	0.256964	0.251071	0.253929	222560800	0.2158251
AAPL	2003-03-13	0.258393	0.264286	0.253036	0.262857	335445600	0.2234134
AAPL	2003-03-14	0.262143	0.268036	0.261429	0.263929	153098400	0.2243246
AAPL	2003-03-17	0.265893	0.269107	0.262679	0.268036	399912800	0.2278152
AAPL	2003-03-18	0.267857	0.269464	0.264643	0.267857	229980800	0.2276631
AAPL	2003-03-19	0.269107	0.270536	0.264107	0.266964	141316000	0.2269041
AAPL	2003-03-20	0.266607	0.267679	0.260714	0.266250	163178400	0.2262972
AAPL	2003-03-21	0.269464	0.270536	0.264643	0.267857	297948000	0.2276631
AAPL	2003-03-24	0.261964	0.264286	0.256250	0.256607	161100800	0.2181012
AAPL	2003-03-25	0.257321	0.264821	0.256607	0.259821	167697600	0.2208330
AAPL	2003-03-26	0.259821	0.260000	0.255357	0.257321	178343200	0.2187081
AAPL	2003-03-27	0.255714	0.262500	0.255714	0.258750	122393600	0.2199226
AAPL	2003-03-28	0.257143	0.261071	0.256607	0.260179	145303200	0.2211373
AAPL	2003-03-31	0.255893	0.259464	0.250714	0.252500	256659200	0.2146106
AAPL	2003-04-01	0.253571	0.255536	0.251250	0.252857	154341600	0.2149140
AAPL	2003-04-02	0.256429	0.262321	0.254821	0.260714	171371200	0.2215920
AAPL	2003-04-03	0.260000	0.262500	0.256250	0.258214	145712000	0.2194671
AAPL	2003-04-04	0.259286	0.261964	0.256964	0.257321	146020000	0.2187081
AAPL	2003-04-07	0.265179	0.266964	0.257321	0.258750	196862400	0.2199226
AAPL	2003-04-08	0.259107	0.261607	0.256429	0.258036	128934400	0.2193158
AAPL	2003-04-09	0.259286	0.261071	0.252500	0.253393	146725600	0.2153696
AAPL	2003-04-10	0.253571	0.256964	0.253571	0.256607	107100000	0.2181012
AAPL	2003-04-11	0.250893	0.257857	0.230893	0.235714	1392708800	0.2003434
AAPL	2003-04-14	0.244821	0.245536	0.241071	0.242500	502958400	0.2061111
AAPL	2003-04-15	0.242679	0.242857	0.237500	0.239107	303968000	0.2032273
AAPL	2003-04-16	0.231964	0.244107	0.230714	0.236429	1016176000	0.2009511
AAPL	2003-04-17	0.235714	0.236607	0.227143	0.234286	616257600	0.1991297
AAPL	2003-04-21	0.234464	0.235536	0.231786	0.234643	152320000	0.1994332
AAPL	2003-04-22	0.235357	0.243214	0.233750	0.241250	300568800	0.2050487
AAPL	2003-04-23	0.241607	0.243393	0.238571	0.242500	209680800	0.2061111
AAPL	2003-04-24	0.241429	0.243036	0.232143	0.240000	325108000	0.2039862
AAPL	2003-04-25	0.240357	0.242500	0.236250	0.238393	205318400	0.2026204
AAPL	2003-04-28	0.240714	0.249286	0.239821	0.247500	636798400	0.2103608
AAPL	2003-04-29	0.249643	0.252857	0.242500	0.251071	458236800	0.2133960
AAPL	2003-04-30	0.248750	0.256250	0.247321	0.253929	458175200	0.2158251
AAPL	2003-05-01	0.254464	0.256964	0.250000	0.256429	342759200	0.2179499
AAPL	2003-05-02	0.258214	0.260536	0.256071	0.258036	321182400	0.2193158
AAPL	2003-05-05	0.263750	0.301429	0.263393	0.287321	1555708000	0.2442065
AAPL	2003-05-06	0.287857	0.319643	0.287500	0.312500	1514492000	0.2656071
AAPL	2003-05-07	0.309464	0.325714	0.305536	0.315179	1054379200	0.2678840
AAPL	2003-05-08	0.316071	0.322679	0.308750	0.321429	687736000	0.2731963
AAPL	2003-05-09	0.327321	0.328571	0.319286	0.326786	588386400	0.2777495
AAPL	2003-05-12	0.324107	0.334643	0.323750	0.331429	419372800	0.2816957
AAPL	2003-05-13	0.329107	0.338750	0.320536	0.333393	446796000	0.2833650
AAPL	2003-05-14	0.336250	0.336429	0.329107	0.331250	355488000	0.2815436
AAPL	2003-05-15	0.332143	0.336607	0.329821	0.334464	284995200	0.2842754
AAPL	2003-05-16	0.331964	0.339464	0.326429	0.335714	341628000	0.2853376
AAPL	2003-05-19	0.330893	0.333036	0.322500	0.323214	445888800	0.2747134
AAPL	2003-05-20	0.323214	0.324286	0.314286	0.317679	416220000	0.2700089
AAPL	2003-05-21	0.317679	0.323036	0.315536	0.318750	305009600	0.2709191
AAPL	2003-05-22	0.319464	0.328571	0.316786	0.325714	178460800	0.2768382
AAPL	2003-05-23	0.325179	0.329643	0.320714	0.327143	206718400	0.2780528
AAPL	2003-05-27	0.320714	0.337500	0.319821	0.337143	290130400	0.2865522
AAPL	2003-05-28	0.330357	0.333214	0.324107	0.326429	339679200	0.2774459
AAPL	2003-05-29	0.326607	0.330357	0.319643	0.323214	333765600	0.2747134
AAPL	2003-05-30	0.323571	0.324643	0.313036	0.320536	382748800	0.2724372
AAPL	2003-06-02	0.323214	0.326607	0.308393	0.311607	418588800	0.2648483
AAPL	2003-06-03	0.311429	0.315536	0.303929	0.309107	360858400	0.2627233
AAPL	2003-06-04	0.308929	0.317679	0.306071	0.314286	271202400	0.2671251
AAPL	2003-06-05	0.311607	0.316786	0.309464	0.315000	205497600	0.2677320
AAPL	2003-06-06	0.316786	0.322143	0.306071	0.306250	241388000	0.2602949
AAPL	2003-06-09	0.302500	0.304286	0.296964	0.299821	259952000	0.2548305
AAPL	2003-06-10	0.301607	0.308750	0.299107	0.306786	176646400	0.2607506
AAPL	2003-06-11	0.306250	0.312679	0.300179	0.311607	225114400	0.2648483
AAPL	2003-06-12	0.313393	0.319286	0.311607	0.317321	252588000	0.2697047
AAPL	2003-06-13	0.316964	0.320536	0.305893	0.311071	191245600	0.2643926
AAPL	2003-06-16	0.314286	0.326250	0.311607	0.326250	238526400	0.2772938
AAPL	2003-06-17	0.328750	0.330357	0.321250	0.324821	177464000	0.2760793
AAPL	2003-06-18	0.329464	0.347857	0.326964	0.341429	454983200	0.2901951
AAPL	2003-06-19	0.345714	0.350179	0.335179	0.341786	381528000	0.2904985
AAPL	2003-06-20	0.345536	0.349643	0.337500	0.342857	356546400	0.2914087
AAPL	2003-06-23	0.344643	0.351607	0.334821	0.340357	307361600	0.2892839
AAPL	2003-06-24	0.347679	0.351250	0.334286	0.335357	514382400	0.2850342
AAPL	2003-06-25	0.336786	0.346429	0.334107	0.340893	329812000	0.2897395
AAPL	2003-06-26	0.333929	0.345000	0.333929	0.344464	161705600	0.2927747
AAPL	2003-06-27	0.344643	0.344821	0.330000	0.334464	365792000	0.2842754
AAPL	2003-06-30	0.333571	0.343036	0.331964	0.340357	222152000	0.2892839
AAPL	2003-07-01	0.336964	0.342500	0.330536	0.340893	180992000	0.2897395
AAPL	2003-07-02	0.339821	0.346429	0.339643	0.344107	325298400	0.2924712
AAPL	2003-07-03	0.339286	0.349107	0.338929	0.341607	137771200	0.2903464
AAPL	2003-07-07	0.344107	0.360357	0.341607	0.354821	286272000	0.3015774
AAPL	2003-07-08	0.348571	0.366071	0.348036	0.364286	256737600	0.3096223
AAPL	2003-07-09	0.360893	0.365179	0.355179	0.355179	213645600	0.3018818
AAPL	2003-07-10	0.355000	0.356071	0.345893	0.349643	170934400	0.2971765
AAPL	2003-07-11	0.351071	0.357143	0.348750	0.354464	136858400	0.3012740
AAPL	2003-07-14	0.357321	0.364286	0.354821	0.355357	188406400	0.3020331
AAPL	2003-07-15	0.357500	0.361429	0.346964	0.350179	206645600	0.2976321
AAPL	2003-07-16	0.356607	0.357143	0.346071	0.354821	250930400	0.3015774
AAPL	2003-07-17	0.360536	0.374107	0.359464	0.373214	751212000	0.3172106
AAPL	2003-07-18	0.373214	0.378214	0.364286	0.372500	298838400	0.3166037
AAPL	2003-07-21	0.369464	0.371429	0.362500	0.368036	183808800	0.3128097
AAPL	2003-07-22	0.372679	0.374286	0.366071	0.371429	198424800	0.3156934
AAPL	2003-07-23	0.374107	0.374286	0.365357	0.371250	143035200	0.3155412
AAPL	2003-07-24	0.375714	0.383929	0.363929	0.366250	229236000	0.3112915
AAPL	2003-07-25	0.364464	0.385179	0.364286	0.384643	216686400	0.3269245
AAPL	2003-07-28	0.383929	0.383929	0.372500	0.374821	170357600	0.3185763
AAPL	2003-07-29	0.374821	0.376429	0.366429	0.370000	197120000	0.3144787
AAPL	2003-07-30	0.370893	0.373214	0.360179	0.362143	173594400	0.3078008
AAPL	2003-07-31	0.370357	0.381250	0.367321	0.376429	301464800	0.3199431
AAPL	2003-08-01	0.375000	0.379821	0.368571	0.370179	149604000	0.3146308
AAPL	2003-08-04	0.366607	0.383929	0.362143	0.378750	230115200	0.3219157
AAPL	2003-08-05	0.381250	0.382143	0.358929	0.363929	249440800	0.3093188
AAPL	2003-08-06	0.358214	0.360179	0.348214	0.350536	245464800	0.2979355
AAPL	2003-08-07	0.352321	0.358750	0.346786	0.355893	174378400	0.3024886
AAPL	2003-08-08	0.359107	0.359464	0.350000	0.350714	137659200	0.2980868
AAPL	2003-08-11	0.353929	0.355893	0.348393	0.351071	137228000	0.2983903
AAPL	2003-08-12	0.352857	0.353571	0.347500	0.351786	164438400	0.2989980
AAPL	2003-08-13	0.354643	0.363214	0.349643	0.360357	284099200	0.3062828
AAPL	2003-08-14	0.360893	0.363036	0.356071	0.356607	192780000	0.3030955
AAPL	2003-08-15	0.357500	0.358393	0.351071	0.351964	125865600	0.2991492
AAPL	2003-08-18	0.354643	0.364464	0.352143	0.363214	192774400	0.3087112
AAPL	2003-08-19	0.363750	0.365179	0.357143	0.362857	133688800	0.3084077
AAPL	2003-08-20	0.360357	0.379821	0.359643	0.375179	273212800	0.3188806
AAPL	2003-08-21	0.375536	0.387679	0.374107	0.387143	255326400	0.3290493
AAPL	2003-08-22	0.389464	0.392857	0.368571	0.372857	250264000	0.3169071
AAPL	2003-08-25	0.371071	0.373393	0.365893	0.372500	137782400	0.3166037
AAPL	2003-08-26	0.370536	0.376250	0.363393	0.375893	164959200	0.3194875
AAPL	2003-08-27	0.373393	0.383571	0.368929	0.383571	225702400	0.3260133
AAPL	2003-08-28	0.380893	0.396786	0.380893	0.396250	319625600	0.3367899
AAPL	2003-08-29	0.396429	0.408036	0.393750	0.403750	263155200	0.3431644
AAPL	2003-09-02	0.404643	0.408929	0.400000	0.408036	242132800	0.3468072
AAPL	2003-09-03	0.407143	0.416429	0.406429	0.409821	268828000	0.3483245
AAPL	2003-09-04	0.413571	0.415179	0.406607	0.407679	199780000	0.3465037
AAPL	2003-09-05	0.405893	0.413393	0.400179	0.401786	240133600	0.3414951
AAPL	2003-09-08	0.401429	0.406964	0.401250	0.406071	167244000	0.3451370
AAPL	2003-09-09	0.402321	0.404821	0.395000	0.399464	180370400	0.3395214
AAPL	2003-09-10	0.397321	0.403750	0.394821	0.396071	224890400	0.3366377
AAPL	2003-09-11	0.397321	0.406964	0.394643	0.402857	213684800	0.3424053
AAPL	2003-09-12	0.401964	0.413214	0.398393	0.412500	179989600	0.3506014
AAPL	2003-09-15	0.407321	0.408929	0.395000	0.396607	226844800	0.3370931
AAPL	2003-09-16	0.396607	0.405179	0.396429	0.399286	269007200	0.3393703
AAPL	2003-09-17	0.399464	0.399643	0.390179	0.395000	289396800	0.3357274
AAPL	2003-09-18	0.394643	0.410536	0.391964	0.408571	252907200	0.3472619
AAPL	2003-09-19	0.408571	0.411607	0.400536	0.403214	205956800	0.3427088
AAPL	2003-09-22	0.396071	0.401786	0.391429	0.394286	179821600	0.3351204
AAPL	2003-09-23	0.393214	0.401071	0.390714	0.400536	132451200	0.3404326
AAPL	2003-09-24	0.396607	0.398393	0.376429	0.380714	301285600	0.3235851
AAPL	2003-09-25	0.381071	0.381607	0.361607	0.364821	574380800	0.3100770
AAPL	2003-09-26	0.362500	0.387500	0.359821	0.369464	347250400	0.3140232
AAPL	2003-09-29	0.383750	0.386964	0.368750	0.380357	365702400	0.3232816
AAPL	2003-09-30	0.376607	0.378929	0.365000	0.370000	285426400	0.3144787
AAPL	2003-10-01	0.369821	0.376786	0.360536	0.371250	236112800	0.3155412
AAPL	2003-10-02	0.371429	0.371429	0.362143	0.367321	204058400	0.3122019
AAPL	2003-10-03	0.374821	0.390357	0.372857	0.387321	299600000	0.3292007
AAPL	2003-10-06	0.386964	0.398750	0.385357	0.398036	268329600	0.3383078
AAPL	2003-10-07	0.393750	0.418036	0.391250	0.414643	418174400	0.3524228
AAPL	2003-10-08	0.415179	0.420357	0.405893	0.411786	428668800	0.3499945
AAPL	2003-10-09	0.416071	0.422679	0.406964	0.418750	347748800	0.3559135
AAPL	2003-10-10	0.419643	0.425179	0.417321	0.422857	174837600	0.3594043
AAPL	2003-10-13	0.423750	0.435893	0.423571	0.434821	279865600	0.3695730
AAPL	2003-10-14	0.434286	0.441786	0.431964	0.438393	275419200	0.3726088
AAPL	2003-10-15	0.443750	0.446607	0.438929	0.443214	610103200	0.3767065
AAPL	2003-10-16	0.425000	0.425714	0.400179	0.415179	975682400	0.3528785
AAPL	2003-10-17	0.417500	0.419464	0.400536	0.406250	359811200	0.3452893
AAPL	2003-10-20	0.403571	0.416786	0.399643	0.414643	279132000	0.3524228
AAPL	2003-10-21	0.416250	0.417857	0.406250	0.413929	176461600	0.3518159
AAPL	2003-10-22	0.409643	0.414286	0.405000	0.406429	161599200	0.3454413
AAPL	2003-10-23	0.405893	0.413393	0.403393	0.410536	165211200	0.3489321
AAPL	2003-10-24	0.402857	0.408036	0.396964	0.403571	219856000	0.3430122
AAPL	2003-10-27	0.406250	0.408750	0.401607	0.403571	162013600	0.3430122
AAPL	2003-10-28	0.402857	0.424464	0.400000	0.423571	251714400	0.3600111
AAPL	2003-10-29	0.419821	0.426786	0.416786	0.423036	267080800	0.3595564
AAPL	2003-10-30	0.428393	0.428571	0.408393	0.412321	260556800	0.3504493
AAPL	2003-10-31	0.416071	0.416964	0.406786	0.408750	218153600	0.3474141
AAPL	2003-11-03	0.407679	0.416071	0.406786	0.413393	302842400	0.3513604
AAPL	2003-11-04	0.411964	0.412500	0.403393	0.409107	249233600	0.3477176
AAPL	2003-11-05	0.407500	0.413036	0.401250	0.411250	322470400	0.3495389
AAPL	2003-11-06	0.409107	0.413393	0.404464	0.412857	397073600	0.3509048
AAPL	2003-11-07	0.414107	0.415000	0.400893	0.401786	210145600	0.3414951
AAPL	2003-11-10	0.400893	0.404464	0.390000	0.391071	234276000	0.3323880
AAPL	2003-11-11	0.391071	0.393214	0.383571	0.384643	215073600	0.3269245
AAPL	2003-11-12	0.383571	0.405714	0.383571	0.398750	300003200	0.3389147
AAPL	2003-11-13	0.394107	0.402857	0.391429	0.400357	212772000	0.3402806
AAPL	2003-11-14	0.401429	0.403750	0.380000	0.383214	237048000	0.3257099
AAPL	2003-11-17	0.381250	0.381607	0.374107	0.377321	228256000	0.3207012
AAPL	2003-11-18	0.378750	0.381071	0.363393	0.364464	267192800	0.3097735
AAPL	2003-11-19	0.367143	0.368750	0.361786	0.364643	344584800	0.3099258
AAPL	2003-11-20	0.358929	0.376429	0.358929	0.363929	239590400	0.3093188
AAPL	2003-11-21	0.363214	0.367500	0.354464	0.362143	241836000	0.3078008
AAPL	2003-11-24	0.366071	0.379821	0.365179	0.377679	381824800	0.3210056
AAPL	2003-11-25	0.379107	0.379464	0.368036	0.369286	268654400	0.3138720
AAPL	2003-11-26	0.373036	0.377679	0.361607	0.370000	245128800	0.3144787
AAPL	2003-11-28	0.371071	0.376250	0.366429	0.373393	76098400	0.3173627
AAPL	2003-12-01	0.375714	0.390179	0.375000	0.387679	361536000	0.3295050
AAPL	2003-12-02	0.385714	0.391071	0.382321	0.384643	205296000	0.3269245
AAPL	2003-12-03	0.384643	0.390000	0.374286	0.375536	191296000	0.3191840
AAPL	2003-12-04	0.373929	0.378036	0.370893	0.377679	177940000	0.3210056
AAPL	2003-12-05	0.373214	0.377679	0.370179	0.372321	186177600	0.3164515
AAPL	2003-12-08	0.371071	0.376429	0.364464	0.375893	148237600	0.3194875
AAPL	2003-12-09	0.378036	0.379464	0.364286	0.365179	135144800	0.3103813
AAPL	2003-12-10	0.365179	0.368036	0.356429	0.363929	271336800	0.3093188
AAPL	2003-12-11	0.361607	0.381071	0.360893	0.378750	183136800	0.3219157
AAPL	2003-12-12	0.380714	0.380714	0.369643	0.373036	192673600	0.3170593
AAPL	2003-12-15	0.383750	0.383750	0.358393	0.360179	388908800	0.3061315
AAPL	2003-12-16	0.360536	0.365893	0.357321	0.359286	373956800	0.3053726
AAPL	2003-12-17	0.358571	0.359464	0.353393	0.355000	274260000	0.3017297
AAPL	2003-12-18	0.355357	0.360357	0.355357	0.357857	330915200	0.3041579
AAPL	2003-12-19	0.360536	0.364643	0.350357	0.351786	453560800	0.2989980
AAPL	2003-12-22	0.350893	0.355179	0.343750	0.354464	377064800	0.3012740
AAPL	2003-12-23	0.355714	0.356250	0.350000	0.353750	308498400	0.3006673
AAPL	2003-12-24	0.352143	0.367679	0.350893	0.364464	177475200	0.3097735
AAPL	2003-12-26	0.363393	0.373393	0.363214	0.371071	103695200	0.3153891
AAPL	2003-12-29	0.373393	0.377857	0.372500	0.377679	233458400	0.3210056
AAPL	2003-12-30	0.378214	0.383929	0.377679	0.380000	204853600	0.3229783
AAPL	2003-12-31	0.381250	0.384464	0.378214	0.381607	174451200	0.3243441
AAPL	2004-01-02	0.384821	0.388393	0.378214	0.380000	144642400	0.3229783
AAPL	2004-01-05	0.382500	0.399821	0.382500	0.395893	395018400	0.3364864
AAPL	2004-01-06	0.397321	0.400357	0.387679	0.394464	509348000	0.3352718
AAPL	2004-01-07	0.394643	0.407679	0.391607	0.403393	586874400	0.3428609
AAPL	2004-01-08	0.407857	0.423750	0.404464	0.417143	460303200	0.3545476
AAPL	2004-01-09	0.414821	0.430893	0.406964	0.410714	427459200	0.3490835
AAPL	2004-01-12	0.415179	0.428571	0.412500	0.423750	487547200	0.3601632
AAPL	2004-01-13	0.441071	0.443571	0.426071	0.430714	679016800	0.3660823
AAPL	2004-01-14	0.435714	0.438214	0.424643	0.432143	620043200	0.3672968
AAPL	2004-01-15	0.409107	0.417857	0.401786	0.408036	1018208800	0.3468072
AAPL	2004-01-16	0.408750	0.411429	0.403750	0.405714	372820000	0.3448337
AAPL	2004-01-20	0.404821	0.407143	0.397321	0.405893	315946400	0.3449858
AAPL	2004-01-21	0.405357	0.410179	0.400536	0.403750	226660000	0.3431644
AAPL	2004-01-22	0.402857	0.407679	0.396071	0.396071	205004800	0.3366377
AAPL	2004-01-23	0.400357	0.406071	0.397321	0.402857	227169600	0.3424053
AAPL	2004-01-26	0.401071	0.411786	0.400536	0.410893	271269600	0.3492355
AAPL	2004-01-27	0.411429	0.415179	0.407143	0.411964	307070400	0.3501458
AAPL	2004-01-28	0.407857	0.417500	0.400179	0.402143	275402400	0.3417985
AAPL	2004-01-29	0.404107	0.407143	0.396250	0.405000	212699200	0.3442269
AAPL	2004-01-30	0.404464	0.408393	0.400357	0.402857	185298400	0.3424053
AAPL	2004-02-02	0.401071	0.407321	0.394286	0.398571	287431200	0.3387626
AAPL	2004-02-03	0.398214	0.400000	0.392857	0.397500	180812800	0.3378523
AAPL	2004-02-04	0.392857	0.394464	0.387500	0.389107	305552800	0.3307187
AAPL	2004-02-05	0.389643	0.409107	0.389464	0.400357	352844800	0.3402806
AAPL	2004-02-06	0.400893	0.408750	0.400000	0.405536	193340000	0.3446823
AAPL	2004-02-09	0.403929	0.408214	0.401786	0.404821	188260800	0.3440746
AAPL	2004-02-10	0.403929	0.412857	0.400714	0.410357	255343200	0.3487800
AAPL	2004-02-11	0.412321	0.426250	0.411607	0.425000	348544000	0.3612256
AAPL	2004-02-12	0.421607	0.428393	0.421429	0.423750	183988000	0.3601632
AAPL	2004-02-13	0.425893	0.430357	0.407679	0.410714	315980000	0.3490835
AAPL	2004-02-17	0.412500	0.419464	0.412500	0.413571	170956800	0.3515117
AAPL	2004-02-18	0.413929	0.418571	0.411607	0.415357	141635200	0.3530296
AAPL	2004-02-19	0.416607	0.422143	0.400179	0.401250	323080800	0.3410395
AAPL	2004-02-20	0.401786	0.401964	0.396607	0.400000	277603200	0.3399771
AAPL	2004-02-23	0.398929	0.401071	0.390893	0.396250	194079200	0.3367899
AAPL	2004-02-24	0.395357	0.406071	0.392857	0.399286	259056000	0.3393703
AAPL	2004-02-25	0.397857	0.408929	0.396607	0.407321	276276000	0.3461995
AAPL	2004-02-26	0.408571	0.413929	0.407143	0.411429	198408000	0.3496912
AAPL	2004-02-27	0.410000	0.428929	0.409821	0.427143	468837600	0.3630472
AAPL	2004-03-01	0.430357	0.433929	0.426250	0.428929	321680800	0.3645650
AAPL	2004-03-02	0.428571	0.430357	0.424464	0.425179	256687200	0.3613778
AAPL	2004-03-03	0.421429	0.431964	0.421429	0.427143	225131200	0.3630472
AAPL	2004-03-04	0.427321	0.450357	0.426964	0.449286	660223200	0.3818673
AAPL	2004-03-05	0.445536	0.490893	0.444643	0.477500	1540599200	0.4058476
AAPL	2004-03-08	0.475357	0.478393	0.460714	0.464286	522872000	0.3946165
AAPL	2004-03-09	0.462500	0.486250	0.459821	0.483929	618363200	0.4113119
AAPL	2004-03-10	0.482857	0.502500	0.481071	0.494286	1006964000	0.4201148
AAPL	2004-03-11	0.486964	0.500714	0.483750	0.484821	595851200	0.4120701
AAPL	2004-03-12	0.487857	0.496071	0.485179	0.492143	329224000	0.4182934
AAPL	2004-03-15	0.482679	0.488393	0.468929	0.472321	481717600	0.4014457
AAPL	2004-03-16	0.474107	0.475179	0.453393	0.461071	605432800	0.3918840
AAPL	2004-03-17	0.463571	0.471071	0.460357	0.467679	411432000	0.3975003
AAPL	2004-03-18	0.463214	0.465357	0.456964	0.458393	321081600	0.3896078
AAPL	2004-03-19	0.456429	0.481071	0.456071	0.461786	408576000	0.3924916
AAPL	2004-03-22	0.453036	0.467321	0.450893	0.461786	419031200	0.3924916
AAPL	2004-03-23	0.462143	0.464286	0.450357	0.451607	385515200	0.3838401
AAPL	2004-03-24	0.451250	0.459821	0.451250	0.455357	428215200	0.3870274
AAPL	2004-03-25	0.466786	0.480536	0.462321	0.479821	566445600	0.4078203
AAPL	2004-03-26	0.482143	0.488571	0.480536	0.482857	419893600	0.4104007
AAPL	2004-03-29	0.488750	0.499821	0.485714	0.498393	350728000	0.4236055
AAPL	2004-03-30	0.495357	0.499107	0.488214	0.498571	359676800	0.4237567
AAPL	2004-03-31	0.498571	0.499643	0.481250	0.482857	390773600	0.4104007
AAPL	2004-04-01	0.480179	0.486964	0.475357	0.484107	318332000	0.4114633
AAPL	2004-04-02	0.495536	0.498750	0.486250	0.491071	274478400	0.4173822
AAPL	2004-04-05	0.490714	0.506607	0.490000	0.505714	385672000	0.4298279
AAPL	2004-04-06	0.494821	0.502679	0.489821	0.496964	257992000	0.4223909
AAPL	2004-04-07	0.493036	0.494643	0.480714	0.487679	255119200	0.4144992
AAPL	2004-04-08	0.497857	0.500000	0.485714	0.491607	240917600	0.4178378
AAPL	2004-04-12	0.491071	0.501786	0.490893	0.500714	230540800	0.4255782
AAPL	2004-04-13	0.499643	0.500536	0.479286	0.480893	436396800	0.4087316
AAPL	2004-04-14	0.477500	0.483393	0.469821	0.475714	639732800	0.4043295
AAPL	2004-04-15	0.514643	0.528214	0.502857	0.523214	1761446400	0.4447020
AAPL	2004-04-16	0.520536	0.523393	0.508929	0.521071	402931200	0.4428805
AAPL	2004-04-19	0.502143	0.513393	0.496964	0.506250	712353600	0.4302835
AAPL	2004-04-20	0.503750	0.507321	0.492143	0.495179	354519200	0.4208738
AAPL	2004-04-21	0.492857	0.502143	0.488750	0.495179	325875200	0.4208738
AAPL	2004-04-22	0.492143	0.503214	0.484107	0.496071	344584800	0.4216319
AAPL	2004-04-23	0.494643	0.500000	0.483036	0.494643	315828800	0.4204182
AAPL	2004-04-26	0.492500	0.493571	0.482143	0.484464	231128800	0.4117667
AAPL	2004-04-27	0.486429	0.490000	0.476607	0.481071	283864000	0.4088828
AAPL	2004-04-28	0.478929	0.482321	0.470357	0.472321	231168000	0.4014457
AAPL	2004-04-29	0.472321	0.482143	0.463929	0.478036	460790400	0.4063032
AAPL	2004-04-30	0.476964	0.481429	0.455179	0.460357	466502400	0.3912771
AAPL	2004-05-03	0.464286	0.470179	0.459643	0.465536	297634400	0.3956790
AAPL	2004-05-04	0.463750	0.474107	0.455357	0.466786	279983200	0.3967414
AAPL	2004-05-05	0.467857	0.477679	0.463571	0.475893	238106400	0.4044818
AAPL	2004-05-06	0.471429	0.477679	0.462500	0.474643	263558400	0.4034193
AAPL	2004-05-07	0.474107	0.492321	0.474107	0.476250	419036800	0.4047852
AAPL	2004-05-10	0.469107	0.475000	0.463214	0.469286	249978400	0.3988664
AAPL	2004-05-11	0.471429	0.485536	0.471429	0.484643	305172000	0.4119187
AAPL	2004-05-12	0.478393	0.488214	0.468571	0.487500	245420000	0.4143471
AAPL	2004-05-13	0.483929	0.495000	0.480357	0.485536	229852000	0.4126778
AAPL	2004-05-14	0.486607	0.487857	0.472321	0.483214	257801600	0.4107041
AAPL	2004-05-17	0.476786	0.483214	0.470714	0.475714	300445600	0.4043295
AAPL	2004-05-18	0.481607	0.487321	0.478571	0.483214	206063200	0.4107041
AAPL	2004-05-19	0.489286	0.491071	0.471786	0.472679	375592000	0.4017501
AAPL	2004-05-20	0.475536	0.482143	0.472679	0.476964	196296800	0.4053921
AAPL	2004-05-21	0.480357	0.485714	0.477321	0.484107	179894400	0.4114633
AAPL	2004-05-24	0.487321	0.498214	0.484107	0.488214	235603200	0.4149538
AAPL	2004-05-25	0.491071	0.509107	0.487321	0.507321	319978400	0.4311937
AAPL	2004-05-26	0.505893	0.513929	0.500000	0.509107	322168000	0.4327118
AAPL	2004-05-27	0.508214	0.510714	0.496786	0.503036	235972800	0.4275519
AAPL	2004-05-28	0.501429	0.504821	0.496429	0.501071	145717600	0.4258817
AAPL	2004-06-01	0.496250	0.503571	0.493036	0.501071	182134400	0.4258817
AAPL	2004-06-02	0.500536	0.520893	0.496429	0.516429	318712800	0.4389351
AAPL	2004-06-03	0.512857	0.517679	0.505179	0.507143	250930400	0.4310425
AAPL	2004-06-04	0.510000	0.522321	0.509107	0.513929	399112000	0.4368101
AAPL	2004-06-07	0.518571	0.535357	0.514464	0.532321	295876000	0.4524423
AAPL	2004-06-08	0.535536	0.543571	0.532679	0.541964	415620800	0.4606383
AAPL	2004-06-09	0.537321	0.548393	0.535714	0.539286	349204800	0.4583623
AAPL	2004-06-10	0.539286	0.553036	0.539286	0.548929	257577600	0.4665583
AAPL	2004-06-14	0.547321	0.547857	0.526786	0.537857	243986400	0.4571476
AAPL	2004-06-15	0.545357	0.556071	0.540357	0.548036	444634400	0.4657990
AAPL	2004-06-16	0.547500	0.595000	0.545179	0.584643	909641600	0.4969130
AAPL	2004-06-17	0.581429	0.591607	0.575179	0.585893	551320000	0.4979756
AAPL	2004-06-18	0.583214	0.596607	0.579107	0.587679	406252000	0.4994935
AAPL	2004-06-21	0.591429	0.598214	0.573571	0.577321	390213600	0.4906898
AAPL	2004-06-22	0.576786	0.590893	0.576607	0.589286	360511200	0.5008594
AAPL	2004-06-23	0.589286	0.604107	0.587321	0.601786	390868800	0.5114836
AAPL	2004-06-24	0.598393	0.601786	0.588929	0.592500	252515200	0.5035910
AAPL	2004-06-25	0.590536	0.601786	0.589286	0.601786	323428000	0.5114836
AAPL	2004-06-28	0.610357	0.610536	0.575179	0.580179	521096800	0.4931189
AAPL	2004-06-29	0.572679	0.589107	0.560893	0.580357	590553600	0.4932702
AAPL	2004-06-30	0.581429	0.588750	0.569464	0.581071	373044000	0.4938771
AAPL	2004-07-01	0.573214	0.580000	0.569643	0.576786	341941600	0.4902352
AAPL	2004-07-02	0.544286	0.556786	0.530893	0.555000	910683200	0.4717183
AAPL	2004-07-06	0.558393	0.561071	0.550000	0.552679	348980800	0.4697454
AAPL	2004-07-07	0.550893	0.560000	0.538036	0.542679	397992000	0.4612462
AAPL	2004-07-08	0.538036	0.547857	0.534821	0.538214	233380000	0.4574509
AAPL	2004-07-09	0.540536	0.544643	0.536250	0.536250	208863200	0.4557818
AAPL	2004-07-12	0.536071	0.536429	0.516607	0.520357	511621600	0.4422738
AAPL	2004-07-13	0.522321	0.528571	0.518214	0.521786	316176000	0.4434882
AAPL	2004-07-14	0.515357	0.535179	0.513214	0.528214	835800000	0.4489515
AAPL	2004-07-15	0.583214	0.600536	0.573393	0.588036	1767724000	0.4997969
AAPL	2004-07-16	0.585714	0.587857	0.573571	0.575000	488381600	0.4887170
AAPL	2004-07-19	0.571607	0.575357	0.565357	0.570893	533170400	0.4852264
AAPL	2004-07-20	0.570536	0.575000	0.563393	0.575000	323747200	0.4887170
AAPL	2004-07-21	0.578929	0.584107	0.559643	0.564643	301257600	0.4799141
AAPL	2004-07-22	0.558036	0.566607	0.554643	0.565714	334118400	0.4808247
AAPL	2004-07-23	0.563036	0.566964	0.544286	0.548214	273571200	0.4659504
AAPL	2004-07-26	0.550893	0.561607	0.549643	0.558214	393932000	0.4744500
AAPL	2004-07-27	0.567857	0.584821	0.563750	0.579107	425006400	0.4922076
AAPL	2004-07-28	0.576964	0.578750	0.556429	0.576250	285051200	0.4897795
AAPL	2004-07-29	0.579821	0.586071	0.573750	0.582857	222157600	0.4953952
AAPL	2004-07-30	0.583036	0.589286	0.571429	0.577500	243023200	0.4908420
AAPL	2004-08-02	0.556786	0.575000	0.555893	0.563929	365092000	0.4793073
AAPL	2004-08-03	0.561607	0.566429	0.556250	0.558750	211629600	0.4749056
AAPL	2004-08-04	0.556964	0.573571	0.556607	0.567679	276488800	0.4824944
AAPL	2004-08-05	0.568036	0.576786	0.558036	0.560536	244501600	0.4764235
AAPL	2004-08-06	0.551786	0.555357	0.530357	0.531786	492290400	0.4519877
AAPL	2004-08-09	0.533036	0.543750	0.532321	0.541071	290847200	0.4598794
AAPL	2004-08-10	0.542679	0.563214	0.541964	0.562857	351036000	0.4783961
AAPL	2004-08-11	0.555357	0.555893	0.540357	0.553750	322392000	0.4706559
AAPL	2004-08-12	0.543750	0.550893	0.540714	0.542321	226200800	0.4609419
AAPL	2004-08-13	0.546429	0.558571	0.542857	0.550714	328048000	0.4680752
AAPL	2004-08-16	0.553571	0.566429	0.547143	0.549643	435674400	0.4671651
AAPL	2004-08-17	0.546071	0.555893	0.541964	0.551250	323019200	0.4685308
AAPL	2004-08-18	0.544821	0.568750	0.544464	0.566786	364655200	0.4817355
AAPL	2004-08-19	0.562679	0.568929	0.542143	0.548393	388920000	0.4661026
AAPL	2004-08-20	0.548393	0.553393	0.544464	0.550000	316780800	0.4674685
AAPL	2004-08-23	0.551071	0.558393	0.546429	0.555000	254660000	0.4717183
AAPL	2004-08-24	0.558214	0.570536	0.556964	0.570536	374136000	0.4849229
AAPL	2004-08-25	0.569107	0.591964	0.566607	0.590179	505618400	0.5016183
AAPL	2004-08-26	0.590000	0.628214	0.584643	0.618929	955858400	0.5260541
AAPL	2004-08-27	0.619286	0.620714	0.607143	0.613393	388813600	0.5213490
AAPL	2004-08-30	0.607143	0.620000	0.606429	0.609286	218142400	0.5178583
AAPL	2004-08-31	0.608393	0.624107	0.607143	0.615893	376560800	0.5234737
AAPL	2004-09-01	0.612500	0.642679	0.610536	0.640357	515726400	0.5442667
AAPL	2004-09-02	0.633929	0.639464	0.621964	0.636786	406324800	0.5412315
AAPL	2004-09-03	0.625179	0.641429	0.625179	0.629107	293468000	0.5347049
AAPL	2004-09-07	0.632143	0.646250	0.629107	0.638571	301957600	0.5427489
AAPL	2004-09-08	0.637500	0.653036	0.637143	0.649107	343526400	0.5517036
AAPL	2004-09-09	0.644643	0.648214	0.630000	0.637500	461339200	0.5418383
AAPL	2004-09-10	0.636786	0.646964	0.633214	0.640536	328014400	0.5444189
AAPL	2004-09-13	0.640714	0.644107	0.630714	0.635536	281976800	0.5401692
AAPL	2004-09-14	0.629286	0.634821	0.621071	0.633750	254822400	0.5386513
AAPL	2004-09-15	0.631429	0.633571	0.621429	0.628571	232668800	0.5342494
AAPL	2004-09-16	0.628571	0.656429	0.626429	0.649107	501916800	0.5517036
AAPL	2004-09-17	0.652679	0.667500	0.650000	0.663214	502308800	0.5636938
AAPL	2004-09-20	0.658571	0.678214	0.658393	0.673393	245000000	0.5723457
AAPL	2004-09-21	0.674107	0.694107	0.668929	0.678750	386652000	0.5768989
AAPL	2004-09-22	0.680357	0.681071	0.657321	0.659286	401688000	0.5603555
AAPL	2004-09-23	0.661429	0.669643	0.659464	0.665536	397404000	0.5656674
AAPL	2004-09-24	0.668750	0.678571	0.663393	0.665893	369488000	0.5659710
AAPL	2004-09-27	0.659821	0.678214	0.657679	0.670179	397516000	0.5696137
AAPL	2004-09-28	0.668929	0.683750	0.668750	0.679286	353186400	0.5773542
AAPL	2004-09-29	0.677321	0.693929	0.675357	0.690714	273509600	0.5870673
AAPL	2004-09-30	0.696429	0.701250	0.686607	0.691964	425012000	0.5881298
AAPL	2004-10-01	0.698571	0.699821	0.688929	0.690536	465404800	0.5869160
AAPL	2004-10-04	0.699643	0.699643	0.691964	0.692679	574084000	0.5887374
AAPL	2004-10-05	0.688571	0.708393	0.685714	0.703036	406162400	0.5975402
AAPL	2004-10-06	0.705357	0.727857	0.704821	0.725714	446303200	0.6168154
AAPL	2004-10-07	0.723929	0.730893	0.704643	0.707500	426148800	0.6013346
AAPL	2004-10-08	0.706429	0.710179	0.693571	0.697500	359228800	0.5928351
AAPL	2004-10-11	0.692857	0.697500	0.682143	0.689107	323870400	0.5857013
AAPL	2004-10-12	0.687500	0.688929	0.672321	0.683750	460191200	0.5811481
AAPL	2004-10-13	0.694107	0.710000	0.691786	0.709821	1163008000	0.6033071
AAPL	2004-10-14	0.771250	0.816964	0.759821	0.803214	2768427200	0.6826860
AAPL	2004-10-15	0.801429	0.814464	0.789107	0.812500	1031128000	0.6905785
AAPL	2004-10-18	0.798214	0.852679	0.798214	0.852679	1200752000	0.7247283
AAPL	2004-10-19	0.858929	0.863393	0.844821	0.846786	801992800	0.7197195
AAPL	2004-10-20	0.842500	0.850000	0.833036	0.847679	605108000	0.7204787
AAPL	2004-10-21	0.847857	0.859464	0.845714	0.856071	724505600	0.7276113
AAPL	2004-10-22	0.848929	0.851250	0.839643	0.846607	483067200	0.7195675
AAPL	2004-10-25	0.842857	0.854286	0.840536	0.849107	392644000	0.7216924
AAPL	2004-10-26	0.847321	0.858036	0.838750	0.856607	594361600	0.7280669
AAPL	2004-10-27	0.866250	0.903929	0.860179	0.898214	1193494400	0.7634303
AAPL	2004-10-28	0.892500	0.932500	0.883929	0.931964	864264800	0.7921159
AAPL	2004-10-29	0.925714	0.950000	0.925000	0.935714	810219200	0.7953034
AAPL	2004-11-01	0.937500	0.951071	0.929286	0.936607	602050400	0.7960622
AAPL	2004-11-02	0.935714	0.965714	0.935714	0.955357	729988000	0.8119988
AAPL	2004-11-03	0.970893	1.001964	0.964107	0.987679	1204173600	0.8394706
AAPL	2004-11-04	0.982679	0.991964	0.970893	0.972321	928625600	0.8264171
AAPL	2004-11-05	0.979643	0.982143	0.929286	0.977143	1205047200	0.8305156
AAPL	2004-11-08	0.969107	0.990179	0.961786	0.971071	526920800	0.8253546
AAPL	2004-11-09	0.968393	0.974107	0.953214	0.965179	475764800	0.8203469
AAPL	2004-11-10	0.963393	0.989107	0.962679	0.977679	508676000	0.8309710
AAPL	2004-11-11	0.981250	0.989821	0.968393	0.987500	407299200	0.8393185
AAPL	2004-11-12	0.982321	0.994464	0.979286	0.991071	395701600	0.8423535
AAPL	2004-11-15	0.985714	0.990357	0.970357	0.986429	376045600	0.8384082
AAPL	2004-11-16	0.985000	0.985714	0.972857	0.981071	295103200	0.8338541
AAPL	2004-11-17	0.985536	0.990179	0.968214	0.980357	397751200	0.8332472
AAPL	2004-11-18	0.969643	0.990179	0.969464	0.989107	459149600	0.8406845
AAPL	2004-11-19	0.990893	1.016250	0.973214	0.985179	765279200	0.8373458
AAPL	2004-11-22	1.103571	1.142857	1.033929	1.095536	2568210400	0.9311428
AAPL	2004-11-23	1.112500	1.115179	1.090179	1.094107	911450400	0.9299284
AAPL	2004-11-24	1.101607	1.164286	1.099107	1.143750	1390788000	0.9721221
AAPL	2004-11-26	1.166964	1.174286	1.148929	1.152679	550144000	0.9797114
AAPL	2004-11-29	1.231250	1.242321	1.203750	1.222143	1712916800	1.0387516
AAPL	2004-11-30	1.228393	1.228393	1.197321	1.197321	1028518400	1.0176544
AAPL	2004-12-01	1.210536	1.213393	1.183393	1.210536	800553600	1.0288867
AAPL	2004-12-02	1.180893	1.194643	1.154643	1.164464	987442400	0.9897276
AAPL	2004-12-03	1.152321	1.160714	1.102679	1.119286	1238848800	0.9513291
AAPL	2004-12-06	1.147321	1.182857	1.124107	1.174643	1247920800	0.9983792
AAPL	2004-12-07	1.177321	1.191607	1.117143	1.123036	1056899200	0.9545161
AAPL	2004-12-08	1.126429	1.150536	1.108036	1.130000	691902400	0.9604355
AAPL	2004-12-09	1.121607	1.150000	1.108393	1.142679	741501600	0.9712119
AAPL	2004-12-10	1.161250	1.179464	1.155357	1.163393	775773600	0.9888176
AAPL	2004-12-13	1.171786	1.176786	1.153571	1.159107	395040800	0.9851744
AAPL	2004-12-14	1.167857	1.176429	1.161071	1.165893	415721600	0.9909424
AAPL	2004-12-15	1.165000	1.168929	1.154643	1.165357	398361600	0.9904867
AAPL	2004-12-16	1.181250	1.205357	1.179464	1.189286	1126115200	1.0108247
AAPL	2004-12-17	1.193571	1.197143	1.158929	1.160536	783496000	0.9863894
AAPL	2004-12-20	1.169107	1.178571	1.102857	1.120000	1168126400	0.9519359
AAPL	2004-12-21	1.135000	1.138750	1.100000	1.137321	1064414400	0.9666576
AAPL	2004-12-22	1.136786	1.149286	1.132143	1.138393	565829600	0.9675691
AAPL	2004-12-23	1.138393	1.147321	1.135714	1.143036	245929600	0.9715153
AAPL	2004-12-27	1.157143	1.163393	1.122857	1.127857	559490400	0.9586138
AAPL	2004-12-28	1.130357	1.147321	1.108036	1.146071	611755200	0.9740946
AAPL	2004-12-29	1.139464	1.160357	1.135179	1.150714	449562400	0.9780412
AAPL	2004-12-30	1.157321	1.161250	1.146786	1.157143	345340800	0.9835051
AAPL	2004-12-31	1.158750	1.160714	1.143393	1.150000	278588800	0.9774340
AAPL	2005-01-03	1.156786	1.162679	1.117857	1.130179	691992000	0.9605876
AAPL	2005-01-04	1.139107	1.169107	1.124464	1.141786	1096810400	0.9704528
AAPL	2005-01-05	1.151071	1.165179	1.143750	1.151786	680433600	0.9789517
AAPL	2005-01-06	1.154821	1.159107	1.130893	1.152679	705555200	0.9797114
AAPL	2005-01-07	1.160714	1.243393	1.156250	1.236607	2227450400	1.0510451
AAPL	2005-01-10	1.246964	1.262500	1.212143	1.231429	1725309600	1.0466444
AAPL	2005-01-11	1.218750	1.234821	1.145357	1.152857	2611627200	0.9798623
AAPL	2005-01-12	1.168750	1.176786	1.130357	1.168929	1919702400	0.9935225
AAPL	2005-01-13	1.316250	1.328929	1.245179	1.246429	3164716800	1.0593934
AAPL	2005-01-14	1.254464	1.280714	1.235536	1.253571	1770742400	1.0654634
AAPL	2005-01-18	1.247321	1.262500	1.209821	1.261607	1006460000	1.0722936
AAPL	2005-01-19	1.258750	1.276071	1.245536	1.247857	751895200	1.0606071
AAPL	2005-01-20	1.243750	1.272679	1.240536	1.258214	914922400	1.0694097
AAPL	2005-01-21	1.273393	1.278571	1.250000	1.258750	911332800	1.0698653
AAPL	2005-01-24	1.267500	1.281786	1.259821	1.263571	841629600	1.0739627
AAPL	2005-01-25	1.274464	1.300714	1.266786	1.286607	969231200	1.0935421
AAPL	2005-01-26	1.297500	1.299107	1.271786	1.290179	739496800	1.0965781
AAPL	2005-01-27	1.288571	1.302143	1.277679	1.297143	496227200	1.1024971
AAPL	2005-01-28	1.296786	1.321071	1.293571	1.321071	801612000	1.1228347
AAPL	2005-01-31	1.331786	1.390893	1.330536	1.373214	1681097600	1.1671536
AAPL	2005-02-01	1.375893	1.388750	1.367500	1.384464	678395200	1.1767150
AAPL	2005-02-02	1.391964	1.426964	1.387321	1.421964	1020062400	1.2085876
AAPL	2005-02-03	1.412500	1.418393	1.380893	1.389464	731651200	1.1809649
AAPL	2005-02-04	1.390536	1.409464	1.384464	1.407857	563556000	1.1965977
AAPL	2005-02-07	1.409464	1.416964	1.383929	1.409643	524456800	1.1981161
AAPL	2005-02-08	1.411964	1.453214	1.406964	1.444643	890019200	1.2278640
AAPL	2005-02-09	1.447143	1.464107	1.394643	1.406071	1191456000	1.1950796
AAPL	2005-02-10	1.405714	1.415714	1.368929	1.399286	1093019200	1.1893128
AAPL	2005-02-11	1.426071	1.460000	1.409643	1.450179	1201054400	1.2325689
AAPL	2005-02-14	1.477321	1.514107	1.465179	1.511250	1271463200	1.2844759
AAPL	2005-02-15	1.547500	1.590714	1.535714	1.578750	2312217600	1.3418471
AAPL	2005-02-16	1.574107	1.610714	1.559821	1.609464	1639243200	1.3679520
AAPL	2005-02-17	1.618750	1.622857	1.561607	1.568036	1518473600	1.3327411
AAPL	2005-02-18	1.566786	1.568929	1.540179	1.550179	1163254400	1.3175637
AAPL	2005-02-22	1.541071	1.576786	1.523036	1.523036	1219293600	1.2944933
AAPL	2005-02-23	1.548571	1.579464	1.527679	1.575536	1345181600	1.3391153
AAPL	2005-02-24	1.580000	1.594821	1.566607	1.588036	1519028000	1.3497398
AAPL	2005-02-25	1.600357	1.605536	1.574821	1.589107	915510400	1.3506501
AAPL	2005-02-28	1.595714	1.612143	1.570000	1.602143	651610400	1.3617297
AAPL	2005-03-01	1.606786	1.611071	1.577143	1.589286	468188000	1.3508022
AAPL	2005-03-02	1.580357	1.603214	1.574286	1.575714	458161200	1.3392664
AAPL	2005-03-03	1.584643	1.586071	1.472143	1.492500	1411653600	1.2685397
AAPL	2005-03-04	1.527143	1.536071	1.494643	1.528929	756618800	1.2995018
AAPL	2005-03-07	1.528571	1.544643	1.512500	1.526786	450632000	1.2976804
AAPL	2005-03-08	1.496429	1.505714	1.432143	1.447500	1021451200	1.2302921
AAPL	2005-03-09	1.415714	1.438571	1.386786	1.405357	1322465200	1.1944729
AAPL	2005-03-10	1.411786	1.437857	1.396429	1.422500	777109200	1.2090436
AAPL	2005-03-11	1.436071	1.449643	1.421429	1.438214	632830800	1.2223997
AAPL	2005-03-14	1.447143	1.456786	1.411429	1.440000	605385200	1.2239176
AAPL	2005-03-15	1.451429	1.469286	1.437500	1.462857	508608800	1.2433449
AAPL	2005-03-16	1.471786	1.511071	1.456429	1.470714	697813200	1.2500230
AAPL	2005-03-17	1.483214	1.531429	1.475714	1.508929	801920000	1.2825032
AAPL	2005-03-18	1.547500	1.551429	1.517857	1.534286	940150400	1.3040551
AAPL	2005-03-21	1.546071	1.570357	1.530714	1.560714	541128000	1.3265176
AAPL	2005-03-22	1.561071	1.570000	1.524286	1.529643	551415200	1.3001093
AAPL	2005-03-23	1.516071	1.550000	1.500714	1.519643	609823200	1.2916098
AAPL	2005-03-24	1.532500	1.535714	1.517857	1.517857	352704800	1.2900914
AAPL	2005-03-28	1.526786	1.534286	1.516786	1.518929	275410800	1.2910025
AAPL	2005-03-29	1.520000	1.529643	1.482143	1.491071	461356000	1.2673248
AAPL	2005-03-30	1.502500	1.528571	1.493571	1.528571	394959600	1.2991976
AAPL	2005-03-31	1.516071	1.518571	1.485357	1.488214	636134800	1.2648964
AAPL	2005-04-01	1.503214	1.506429	1.448929	1.460357	641284000	1.2412194
AAPL	2005-04-04	1.463929	1.475357	1.434286	1.467500	580014400	1.2472912
AAPL	2005-04-05	1.472143	1.508571	1.467500	1.496071	556239600	1.2715744
AAPL	2005-04-06	1.514286	1.528929	1.505357	1.511786	414825600	1.2849314
AAPL	2005-04-07	1.511786	1.562500	1.508929	1.555714	506987600	1.3222680
AAPL	2005-04-08	1.560714	1.587500	1.555000	1.562143	649950000	1.3277321
AAPL	2005-04-11	1.576786	1.580357	1.496786	1.497143	821662800	1.2724862
AAPL	2005-04-12	1.517500	1.542500	1.500357	1.523571	981061200	1.2949482
AAPL	2005-04-13	1.533929	1.535357	1.442500	1.465714	1371946800	1.2457734
AAPL	2005-04-14	1.386071	1.412857	1.315714	1.330714	2753192400	1.1310309
AAPL	2005-04-15	1.307857	1.330357	1.260000	1.262500	1728087200	1.0730528
AAPL	2005-04-18	1.250000	1.296429	1.214286	1.272143	1327177600	1.0812491
AAPL	2005-04-19	1.307143	1.337143	1.281071	1.324643	1081642800	1.1258707
AAPL	2005-04-20	1.345000	1.347857	1.265714	1.268214	945131600	1.0779092
AAPL	2005-04-21	1.300000	1.328929	1.282143	1.327857	759592400	1.1286025
AAPL	2005-04-22	1.315714	1.321429	1.246429	1.267857	839129200	1.0776056
AAPL	2005-04-25	1.303214	1.322143	1.289643	1.320714	746460400	1.1225311
AAPL	2005-04-26	1.313571	1.339643	1.290000	1.292500	810507600	1.0985513
AAPL	2005-04-27	1.281786	1.298571	1.268214	1.283929	613888800	1.0912659
AAPL	2005-04-28	1.296071	1.297857	1.258571	1.269286	575106000	1.0788205
AAPL	2005-04-29	1.291071	1.293929	1.257857	1.287857	671630400	1.0946047
AAPL	2005-05-02	1.293214	1.308929	1.286429	1.301071	465920000	1.1058356
AAPL	2005-05-03	1.300000	1.312143	1.286786	1.293214	496739600	1.0991577
AAPL	2005-05-04	1.289643	1.328571	1.289286	1.326786	448176400	1.1276922
AAPL	2005-05-05	1.330357	1.331071	1.302500	1.310000	387366000	1.1134249
AAPL	2005-05-06	1.317500	1.333214	1.313929	1.330000	326247600	1.1304241
AAPL	2005-05-09	1.331429	1.337500	1.312500	1.320357	355695200	1.1222277
AAPL	2005-05-10	1.312500	1.330357	1.297500	1.300714	440263600	1.1055325
AAPL	2005-05-11	1.257143	1.273929	1.182500	1.271786	2041981200	1.0809455
AAPL	2005-05-12	1.265000	1.271071	1.214286	1.218929	970242000	1.0360198
AAPL	2005-05-13	1.221429	1.258214	1.216786	1.241786	702713200	1.0554470
AAPL	2005-05-16	1.234286	1.275000	1.233214	1.269643	474294800	1.0791237
AAPL	2005-05-17	1.255000	1.266429	1.233571	1.262857	588344400	1.0733558
AAPL	2005-05-18	1.266071	1.341429	1.249643	1.280000	636722800	1.0879267
AAPL	2005-05-19	1.277857	1.345714	1.277857	1.341071	793161600	1.1398338
AAPL	2005-05-20	1.330357	1.344643	1.328214	1.341071	452650800	1.1398338
AAPL	2005-05-23	1.351786	1.425000	1.351786	1.420000	1042574400	1.2069190
AAPL	2005-05-24	1.408929	1.428214	1.393929	1.417857	593460000	1.2050972
AAPL	2005-05-25	1.410714	1.426786	1.404286	1.420714	396006800	1.2075251
AAPL	2005-05-26	1.426429	1.462143	1.426429	1.455000	525520800	1.2366667
AAPL	2005-05-27	1.451429	1.456786	1.428929	1.448571	316008000	1.2312025
AAPL	2005-05-31	1.452143	1.455000	1.413571	1.420000	404205200	1.2069190
AAPL	2005-06-01	1.424643	1.455714	1.423571	1.439286	453812800	1.2233107
AAPL	2005-06-02	1.430357	1.440000	1.414286	1.430000	373973600	1.2154181
AAPL	2005-06-03	1.362857	1.377857	1.348929	1.365714	956869200	1.1607785
AAPL	2005-06-06	1.368929	1.379643	1.341429	1.354286	811966400	1.1510653
AAPL	2005-06-07	1.342857	1.347500	1.301786	1.305000	745264800	1.1091753
AAPL	2005-06-08	1.308214	1.330357	1.306071	1.318571	404006400	1.1207099
AAPL	2005-06-09	1.321429	1.355000	1.315000	1.344643	390255600	1.1428695
AAPL	2005-06-10	1.335714	1.335714	1.268571	1.278929	678932800	1.0870162
AAPL	2005-06-13	1.281786	1.307500	1.279286	1.282143	435772400	1.0897481
AAPL	2005-06-14	1.282857	1.291071	1.276786	1.285714	347846800	1.0927835
AAPL	2005-06-15	1.316786	1.332143	1.296429	1.326071	563343200	1.1270845
AAPL	2005-06-16	1.328214	1.360000	1.315000	1.356429	547674400	1.1528866
AAPL	2005-06-17	1.373929	1.376429	1.351071	1.368214	596125600	1.1629035
AAPL	2005-06-20	1.351786	1.360357	1.337500	1.343214	323716400	1.1416554
AAPL	2005-06-21	1.347143	1.363929	1.335000	1.352143	370526800	1.1492442
AAPL	2005-06-22	1.366429	1.378571	1.362143	1.376786	424925200	1.1701891
AAPL	2005-06-23	1.386786	1.420714	1.380357	1.388929	674254000	1.1805098
AAPL	2005-06-24	1.396071	1.397143	1.345714	1.348571	410709600	1.1462079
AAPL	2005-06-27	1.315714	1.360714	1.310000	1.325000	600171600	1.1261744
AAPL	2005-06-28	1.338929	1.342500	1.327500	1.332500	350299600	1.1325486
AAPL	2005-06-29	1.329643	1.331786	1.290000	1.298929	448358400	1.1040152
AAPL	2005-06-30	1.307500	1.327143	1.296786	1.314643	418390000	1.1173711
AAPL	2005-07-01	1.315357	1.320357	1.296071	1.303571	250000800	1.1079607
AAPL	2005-07-05	1.305357	1.362500	1.303571	1.356429	454269200	1.1528866
AAPL	2005-07-06	1.346786	1.362857	1.328571	1.335357	394626400	1.1349769
AAPL	2005-07-07	1.314643	1.348571	1.314286	1.343929	383723200	1.1422627
AAPL	2005-07-08	1.352500	1.367143	1.338214	1.366071	290735200	1.1610818
AAPL	2005-07-11	1.370357	1.380357	1.349286	1.360714	388788400	1.1565289
AAPL	2005-07-12	1.365357	1.371429	1.353929	1.365714	387038400	1.1607785
AAPL	2005-07-13	1.367500	1.375000	1.353571	1.369643	684835200	1.1641182
AAPL	2005-07-14	1.456786	1.500357	1.436786	1.455357	2096060400	1.2369701
AAPL	2005-07-15	1.463214	1.484643	1.445000	1.483929	687682800	1.2612549
AAPL	2005-07-18	1.478929	1.503571	1.477500	1.481786	586297600	1.2594333
AAPL	2005-07-19	1.482857	1.543929	1.466786	1.542500	671062000	1.3110368
AAPL	2005-07-20	1.530714	1.564286	1.523214	1.558214	453395600	1.3243927
AAPL	2005-07-21	1.560714	1.572857	1.532143	1.546071	404264000	1.3140720
AAPL	2005-07-22	1.551429	1.571429	1.549643	1.571429	301106400	1.3356246
AAPL	2005-07-25	1.571071	1.581429	1.561786	1.564643	294627200	1.3298570
AAPL	2005-07-26	1.571786	1.575357	1.548571	1.558214	268592800	1.3243927
AAPL	2005-07-27	1.565357	1.573929	1.523929	1.571071	283749200	1.3353202
AAPL	2005-07-28	1.566071	1.571429	1.546429	1.564286	251311200	1.3295535
AAPL	2005-07-29	1.555714	1.585000	1.509286	1.523214	562080400	1.2946446
AAPL	2005-08-01	1.520357	1.538571	1.502857	1.526786	314249600	1.2976804
AAPL	2005-08-02	1.531786	1.553571	1.521786	1.542500	296875600	1.3110368
AAPL	2005-08-03	1.542500	1.546786	1.527500	1.543571	258322400	1.3119469
AAPL	2005-08-04	1.531786	1.535714	1.510357	1.525357	269304000	1.2964662
AAPL	2005-08-05	1.517500	1.548571	1.500714	1.535357	241931200	1.3049656
AAPL	2005-08-08	1.535714	1.544643	1.521786	1.523214	176383200	1.2946446
AAPL	2005-08-09	1.533214	1.567500	1.532500	1.565000	380839200	1.3301606
AAPL	2005-08-10	1.571429	1.585357	1.546786	1.549286	360945200	1.3168043
AAPL	2005-08-11	1.549643	1.575714	1.544643	1.571429	271983600	1.3356246
AAPL	2005-08-12	1.552143	1.650714	1.548571	1.646429	916036800	1.3993704
AAPL	2005-08-15	1.660000	1.726071	1.658929	1.702857	1086727600	1.4473308
AAPL	2005-08-16	1.692500	1.696429	1.650357	1.651786	537622400	1.4039233
AAPL	2005-08-17	1.657143	1.694286	1.656071	1.683929	499724400	1.4312429
AAPL	2005-08-18	1.675357	1.678571	1.633929	1.653571	442559600	1.4054409
AAPL	2005-08-19	1.652857	1.667857	1.634643	1.636786	376569200	1.3911741
AAPL	2005-08-22	1.648214	1.669643	1.616429	1.638214	387732800	1.3923883
AAPL	2005-08-23	1.637500	1.646429	1.618571	1.633571	295604400	1.3884416
AAPL	2005-08-24	1.628571	1.682857	1.628214	1.634643	572070800	1.3893527
AAPL	2005-08-25	1.647143	1.660357	1.636071	1.645000	276253600	1.3981557
AAPL	2005-08-26	1.647143	1.655000	1.620000	1.633571	261058000	1.3884416
AAPL	2005-08-29	1.616786	1.643929	1.616429	1.637143	256295200	1.3914777
AAPL	2005-08-30	1.642500	1.671071	1.640000	1.663214	518761600	1.4136369
AAPL	2005-08-31	1.673571	1.679643	1.652500	1.674643	402956400	1.4233507
AAPL	2005-09-01	1.678571	1.684643	1.646071	1.652143	356367200	1.4042271
AAPL	2005-09-02	1.653571	1.671429	1.647143	1.650714	222378800	1.4030129
AAPL	2005-09-06	1.667857	1.745714	1.662500	1.742857	818619200	1.4813287
AAPL	2005-09-07	1.751786	1.764286	1.711429	1.738571	963074000	1.4776859
AAPL	2005-09-08	1.762500	1.790000	1.755000	1.777857	702640400	1.5110767
AAPL	2005-09-09	1.788214	1.833929	1.778214	1.832500	615641600	1.5575200
AAPL	2005-09-12	1.825000	1.843929	1.806429	1.835714	452796400	1.5602517
AAPL	2005-09-13	1.822143	1.831786	1.797143	1.815000	492884000	1.5426459
AAPL	2005-09-14	1.823571	1.828214	1.766429	1.771786	474426400	1.5059162
AAPL	2005-09-15	1.785714	1.792143	1.761786	1.781071	415156000	1.5138087
AAPL	2005-09-16	1.793929	1.828929	1.783929	1.828929	591004400	1.5544842
AAPL	2005-09-19	1.823214	1.888929	1.823214	1.880000	783731200	1.5978923
AAPL	2005-09-20	1.892500	1.921786	1.890000	1.899643	819828800	1.6145875
AAPL	2005-09-21	1.891429	1.894643	1.852143	1.861071	434747600	1.5818034
AAPL	2005-09-22	1.852857	1.873929	1.832857	1.853571	463727600	1.5754294
AAPL	2005-09-23	1.860714	1.910714	1.851429	1.900000	558457200	1.6148909
AAPL	2005-09-26	1.929643	1.948571	1.904286	1.922857	546562800	1.6343184
AAPL	2005-09-27	1.925714	1.937143	1.908214	1.908571	341703600	1.6221763
AAPL	2005-09-28	1.895357	1.896786	1.806786	1.824286	1125544000	1.5505387
AAPL	2005-09-29	1.829643	1.878214	1.814643	1.869286	636846000	1.5887860
AAPL	2005-09-30	1.868929	1.916071	1.852857	1.914643	531633200	1.6273370
AAPL	2005-10-03	1.934286	1.947857	1.917143	1.944286	507553200	1.6525317
AAPL	2005-10-04	1.962500	1.976786	1.915714	1.919643	539459200	1.6315867
AAPL	2005-10-05	1.940357	1.941429	1.883929	1.885000	610769600	1.6021420
AAPL	2005-10-06	1.900000	1.910357	1.816786	1.846429	757537200	1.5693589
AAPL	2005-10-07	1.847143	1.854643	1.805357	1.832143	677882800	1.5572163
AAPL	2005-10-10	1.848571	1.853929	1.795714	1.798929	507505600	1.5289867
AAPL	2005-10-11	1.829643	1.852500	1.800000	1.842500	1225884800	1.5660194
AAPL	2005-10-12	1.737500	1.796429	1.709643	1.758929	2697486400	1.4949889
AAPL	2005-10-13	1.765714	1.926786	1.759643	1.919286	1865575600	1.6312830
AAPL	2005-10-14	1.929643	1.941071	1.885357	1.928571	1035552000	1.6391747
AAPL	2005-10-17	1.927857	1.936786	1.881429	1.908571	616834400	1.6221763
AAPL	2005-10-18	1.901786	1.926786	1.864286	1.864643	609588000	1.5848402
AAPL	2005-10-19	1.859643	1.962857	1.828929	1.962143	1008683200	1.6677092
AAPL	2005-10-20	1.945357	2.017857	1.941071	2.005000	1357762000	1.7041351
AAPL	2005-10-21	2.030000	2.035000	1.977143	1.987857	796726000	1.6895647
AAPL	2005-10-24	1.973214	2.028214	1.967500	2.028214	609753200	1.7238660
AAPL	2005-10-25	2.014286	2.030357	1.988929	2.003571	465127600	1.7029209
AAPL	2005-10-26	2.010000	2.055714	1.997143	2.036786	631593200	1.7311516
AAPL	2005-10-27	2.035357	2.036071	1.978929	1.978929	411541200	1.6819764
AAPL	2005-10-28	2.001429	2.015357	1.934643	1.945357	769787200	1.6534417
AAPL	2005-10-31	1.971429	2.070714	1.955357	2.056786	940844800	1.7481502
AAPL	2005-11-01	2.044286	2.076429	2.031071	2.053571	749686000	1.7454175
AAPL	2005-11-02	2.061429	2.142857	2.057143	2.141071	857060400	1.8197879
AAPL	2005-11-03	2.152143	2.225714	2.145357	2.208929	884382800	1.8774631
AAPL	2005-11-04	2.155357	2.187143	2.129286	2.183929	878035200	1.8562149
AAPL	2005-11-07	2.173214	2.202500	2.147857	2.151071	638831200	1.8282875
AAPL	2005-11-08	2.141071	2.156429	2.110714	2.139286	473765600	1.8182703
AAPL	2005-11-09	2.142857	2.186071	2.142857	2.146786	552930000	1.8246450
AAPL	2005-11-10	2.165714	2.185714	2.107500	2.185000	665344400	1.8571249
AAPL	2005-11-11	2.197857	2.218214	2.190714	2.197857	425448800	1.8680521
AAPL	2005-11-14	2.197857	2.213571	2.175357	2.194643	369933200	1.8653207
AAPL	2005-11-15	2.200000	2.252857	2.195000	2.224286	536841200	1.8905159
AAPL	2005-11-16	2.255357	2.323571	2.253214	2.319643	784515200	1.9715635
AAPL	2005-11-17	2.342500	2.352857	2.294643	2.304286	676205600	1.9585108
AAPL	2005-11-18	2.332500	2.336786	2.298929	2.305714	524960800	1.9597247
AAPL	2005-11-21	2.315000	2.328214	2.275714	2.320000	511711200	1.9718667
AAPL	2005-11-22	2.315714	2.384286	2.304286	2.375714	540282400	2.0192204
AAPL	2005-11-23	2.388571	2.427857	2.381786	2.396786	485853200	2.0371299
AAPL	2005-11-25	2.416429	2.483571	2.410714	2.476429	395012800	2.1048229
AAPL	2005-11-28	2.525714	2.538214	2.466786	2.487857	1018519600	2.1145358
AAPL	2005-11-29	2.499643	2.510714	2.405357	2.432143	891433200	2.0671818
AAPL	2005-11-30	2.443929	2.458929	2.411429	2.422143	595674800	2.0586832
AAPL	2005-12-01	2.462500	2.561786	2.457500	2.557143	812893200	2.1734252
AAPL	2005-12-02	2.581071	2.597857	2.525000	2.593929	895762000	2.2046912
AAPL	2005-12-05	2.569643	2.590357	2.553214	2.565000	583671200	2.1801035
AAPL	2005-12-06	2.640357	2.672500	2.619643	2.644643	857029600	2.2477953
AAPL	2005-12-07	2.651071	2.659286	2.611429	2.641071	679464800	2.2447598
AAPL	2005-12-08	2.614286	2.648929	2.592857	2.645714	790479200	2.2487061
AAPL	2005-12-09	2.650357	2.663929	2.619643	2.654643	555402400	2.2562947
AAPL	2005-12-12	2.673929	2.691071	2.662857	2.675357	524994400	2.2739010
AAPL	2005-12-13	2.673214	2.695000	2.650357	2.677857	493816400	2.2760248
AAPL	2005-12-14	2.590357	2.617857	2.509643	2.571786	1450716400	2.1858709
AAPL	2005-12-15	2.595714	2.602143	2.548214	2.577857	561162000	2.1910307
AAPL	2005-12-16	2.576429	2.582143	2.537857	2.539643	671171200	2.1585515
AAPL	2005-12-19	2.539643	2.592857	2.537143	2.549286	529295200	2.1667471
AAPL	2005-12-20	2.558214	2.585000	2.540000	2.575357	479108000	2.1889060
AAPL	2005-12-21	2.592857	2.628929	2.590714	2.625000	475736800	2.2310991
AAPL	2005-12-22	2.639643	2.660357	2.628571	2.643571	370610800	2.2468846
AAPL	2005-12-23	2.648929	2.652143	2.617857	2.619643	229857600	2.2265458
AAPL	2005-12-27	2.642857	2.685000	2.641071	2.651071	590590000	2.2532582
AAPL	2005-12-28	2.659643	2.670000	2.618571	2.627500	398115200	2.2332249
AAPL	2005-12-29	2.635000	2.636429	2.550714	2.551786	490025200	2.1688724
AAPL	2005-12-30	2.532500	2.586786	2.512143	2.567500	624262800	2.1822276
AAPL	2006-01-03	2.585000	2.669643	2.580357	2.669643	807234400	2.2690442
AAPL	2006-01-04	2.683214	2.713571	2.660714	2.677500	619603600	2.2757215
AAPL	2006-01-05	2.672500	2.675000	2.633929	2.656429	449422400	2.2578120
AAPL	2006-01-06	2.687500	2.739286	2.662500	2.725000	704457600	2.3160939
AAPL	2006-01-09	2.740357	2.757143	2.705000	2.716071	675040800	2.3085053
AAPL	2006-01-10	2.723214	2.924643	2.708214	2.887857	2279869200	2.4545131
AAPL	2006-01-11	2.994286	3.028571	2.949643	2.996429	1493794400	2.5467930
AAPL	2006-01-12	3.034643	3.085714	2.986429	3.010357	1280809600	2.5586312
AAPL	2006-01-13	3.035357	3.071786	3.021429	3.056786	776305600	2.5980926
AAPL	2006-01-17	3.060714	3.085000	2.995357	3.025357	835623600	2.5713792
AAPL	2006-01-18	2.967143	3.001786	2.923214	2.946071	1200637200	2.5039916
AAPL	2006-01-19	2.901786	2.916429	2.812143	2.822857	1695848000	2.3992670
AAPL	2006-01-20	2.831429	2.858571	2.708214	2.717500	1134758800	2.3097188
AAPL	2006-01-23	2.717857	2.841429	2.714286	2.773929	1059730000	2.3576810
AAPL	2006-01-24	2.812857	2.836429	2.706071	2.715714	1142254400	2.3082018
AAPL	2006-01-25	2.763929	2.767857	2.616071	2.650000	1275786400	2.2523489
AAPL	2006-01-26	2.661786	2.693929	2.568929	2.583214	1181387200	2.1955838
AAPL	2006-01-27	2.605357	2.628571	2.539286	2.572500	953864800	2.1864774
AAPL	2006-01-30	2.541786	2.735714	2.531071	2.678571	1398401200	2.2766316
AAPL	2006-01-31	2.696429	2.726429	2.633929	2.696786	913542000	2.2921128
AAPL	2006-02-01	2.676786	2.730714	2.665714	2.693571	521186400	2.2893820
AAPL	2006-02-02	2.682143	2.691429	2.573214	2.575000	707322000	2.1886022
AAPL	2006-02-03	2.580000	2.599643	2.537143	2.566071	692123600	2.1810133
AAPL	2006-02-06	2.572143	2.589643	2.383571	2.403571	1651767600	2.0428975
AAPL	2006-02-07	2.438214	2.481429	2.381429	2.414286	1388830800	2.0520051
AAPL	2006-02-08	2.446071	2.467143	2.357143	2.457500	953114400	2.0887337
AAPL	2006-02-09	2.467857	2.472500	2.304643	2.319643	1149764000	1.9715635
AAPL	2006-02-10	2.327857	2.416786	2.246429	2.403929	1760477600	2.0432024
AAPL	2006-02-13	2.379643	2.383929	2.308571	2.311071	883498000	1.9642777
AAPL	2006-02-14	2.325000	2.432143	2.321429	2.415714	1160938800	2.0532181
AAPL	2006-02-15	2.398571	2.486429	2.383929	2.472143	1159771200	2.1011796
AAPL	2006-02-16	2.496786	2.536071	2.481429	2.520357	948175200	2.1421592
AAPL	2006-02-17	2.510714	2.531786	2.486071	2.510357	575999200	2.1336594
AAPL	2006-02-21	2.521071	2.528571	2.452857	2.467143	779606800	2.0969303
AAPL	2006-02-22	2.464286	2.559643	2.428571	2.547143	978238800	2.1649251
AAPL	2006-02-23	2.563929	2.607143	2.551071	2.562500	856917600	2.1779783
AAPL	2006-02-24	2.576429	2.603214	2.542857	2.552143	534744000	2.1691754
AAPL	2006-02-27	2.571071	2.575714	2.523214	2.535357	791240800	2.1549075
AAPL	2006-02-28	2.556429	2.585714	2.432143	2.446071	1266980400	2.0790200
AAPL	2006-03-01	2.458571	2.481786	2.429286	2.467857	763817600	2.0975361
AAPL	2006-03-02	2.463929	2.499643	2.452500	2.486071	625273600	2.1130180
AAPL	2006-03-03	2.478571	2.496786	2.411786	2.418571	737668400	2.0556459
AAPL	2006-03-06	2.417500	2.418571	2.319286	2.338571	912665600	1.9876512
AAPL	2006-03-07	2.348571	2.389286	2.324286	2.368214	872877600	2.0128460
AAPL	2006-03-08	2.367500	2.400000	2.333929	2.345000	653251200	1.9931154
AAPL	2006-03-09	2.356429	2.373929	2.278929	2.283214	799304800	1.9406017
AAPL	2006-03-10	2.287500	2.303214	2.230357	2.256786	1043142800	1.9181389
AAPL	2006-03-13	2.323214	2.367143	2.313929	2.345714	861187600	1.9937224
AAPL	2006-03-14	2.348929	2.404286	2.339286	2.404286	642020400	2.0435057
AAPL	2006-03-15	2.418214	2.430000	2.340000	2.365357	891996000	2.0104179
AAPL	2006-03-16	2.387500	2.389286	2.296429	2.296786	749638400	1.9521364
AAPL	2006-03-17	2.312500	2.340714	2.289643	2.309286	812042000	1.9627608
AAPL	2006-03-20	2.329286	2.337857	2.281071	2.285357	605441200	1.9424229
AAPL	2006-03-21	2.207500	2.297857	2.192500	2.207500	1345366400	1.8762490
AAPL	2006-03-22	2.220000	2.258929	2.188214	2.202500	1345895600	1.8719987
AAPL	2006-03-23	2.207857	2.210714	2.128929	2.148571	1427826400	1.8261629
AAPL	2006-03-24	2.151786	2.176429	2.108214	2.141429	1071980000	1.8200912
AAPL	2006-03-27	2.155357	2.192143	2.121429	2.125357	1108072000	1.8064318
AAPL	2006-03-28	2.129643	2.147857	2.080357	2.096786	1370322800	1.7821479
AAPL	2006-03-29	2.111786	2.232857	2.059643	2.226071	2346834000	1.8920332
AAPL	2006-03-30	2.243571	2.260714	2.197500	2.241071	1390650800	1.9047819
AAPL	2006-03-31	2.258929	2.271786	2.222857	2.240000	815357200	1.9038719
AAPL	2006-04-03	2.273929	2.290000	2.236071	2.237500	815791200	1.9017466
AAPL	2006-04-04	2.217857	2.222143	2.180357	2.184643	931924000	1.8568214
AAPL	2006-04-05	2.311071	2.400357	2.291071	2.400357	2233408800	2.0401666
AAPL	2006-04-06	2.439286	2.573214	2.435714	2.544286	2663768800	2.1624982
AAPL	2006-04-07	2.533214	2.543214	2.445357	2.492500	1545238800	2.1184824
AAPL	2006-04-10	2.510357	2.533214	2.444643	2.452500	903515200	2.0844836
AAPL	2006-04-11	2.463929	2.475000	2.395357	2.428214	939316000	2.0638428
AAPL	2006-04-12	2.428929	2.434643	2.367857	2.382500	739894400	2.0249882
AAPL	2006-04-13	2.369286	2.408571	2.350357	2.373929	734678000	2.0177038
AAPL	2006-04-17	2.375357	2.387143	2.298214	2.314643	721938000	1.9673145
AAPL	2006-04-18	2.322857	2.373929	2.313929	2.365000	794844400	2.0101142
AAPL	2006-04-19	2.386429	2.392857	2.338214	2.344643	1086033200	1.9928120
AAPL	2006-04-20	2.482500	2.500000	2.364286	2.415357	1666982800	2.0529153
AAPL	2006-04-21	2.435357	2.451429	2.373929	2.394286	788986800	2.0350056
AAPL	2006-04-24	2.387500	2.390000	2.339286	2.348214	707028000	1.9958477
AAPL	2006-04-25	2.355714	2.378214	2.341429	2.363214	529062800	2.0085967
AAPL	2006-04-26	2.380357	2.438571	2.371429	2.433929	710886400	2.0687008
AAPL	2006-04-27	2.418929	2.495000	2.405357	2.477143	845947200	2.1054299
AAPL	2006-04-28	2.477857	2.546429	2.471429	2.513929	760037600	2.1366956
AAPL	2006-05-01	2.527500	2.555000	2.470000	2.485714	750380400	2.1127150
AAPL	2006-05-02	2.505357	2.570714	2.503929	2.557857	771663200	2.1740317
AAPL	2006-05-03	2.565357	2.569643	2.506429	2.540714	686991200	2.1594605
AAPL	2006-05-04	2.543571	2.603214	2.516429	2.540357	860420400	2.1591575
AAPL	2006-05-05	2.566429	2.580357	2.541071	2.567500	563911600	2.1822276
AAPL	2006-05-08	2.606786	2.635714	2.561429	2.567500	594851600	2.1822276
AAPL	2006-05-09	2.565000	2.591429	2.522143	2.536786	531666800	2.1561227
AAPL	2006-05-10	2.546071	2.547500	2.486071	2.521429	459888800	2.1430700
AAPL	2006-05-11	2.528214	2.530000	2.412500	2.433929	812688800	2.0687008
AAPL	2006-05-12	2.423214	2.453214	2.387857	2.417857	641774000	2.0550396
AAPL	2006-05-15	2.406071	2.442143	2.397143	2.421071	529177600	2.0577726
AAPL	2006-05-16	2.432143	2.437500	2.312500	2.320714	936740000	1.9724743
AAPL	2006-05-17	2.311071	2.346429	2.288214	2.330714	754194000	1.9809734
AAPL	2006-05-18	2.345714	2.366429	2.254286	2.256429	658442400	1.9178355
AAPL	2006-05-19	2.259286	2.317143	2.243571	2.303929	985866000	1.9582080
AAPL	2006-05-22	2.281071	2.285357	2.241786	2.263571	718975600	1.9239055
AAPL	2006-05-23	2.316429	2.328214	2.250000	2.255357	694414000	1.9169240
AAPL	2006-05-24	2.249643	2.273214	2.198571	2.262143	916031200	1.9226921
AAPL	2006-05-25	2.295000	2.301786	2.260357	2.297500	463372000	1.9527426
AAPL	2006-05-26	2.296786	2.305714	2.255000	2.269643	432950000	1.9290665
AAPL	2006-05-30	2.260357	2.260714	2.186429	2.186429	563402000	1.8583390
AAPL	2006-05-31	2.205714	2.206786	2.096071	2.134643	1280977600	1.8143243
AAPL	2006-06-01	2.137500	2.224286	2.125714	2.220357	942508000	1.8871759
AAPL	2006-06-02	2.249643	2.253571	2.174286	2.202143	685787200	1.8716962
AAPL	2006-06-05	2.183929	2.183929	2.141786	2.142857	605785600	1.8213055
AAPL	2006-06-06	2.150714	2.165357	2.103929	2.132857	726037200	1.8128068
AAPL	2006-06-07	2.146429	2.157143	2.083929	2.091429	750506400	1.7775944
AAPL	2006-06-08	2.087143	2.176071	2.041071	2.170000	1397482800	1.8443756
AAPL	2006-06-09	2.185000	2.198571	2.110714	2.115714	775838000	1.7982359
AAPL	2006-06-12	2.121429	2.133214	2.034286	2.035714	717785600	1.7302403
AAPL	2006-06-13	2.057500	2.110714	2.048571	2.083214	1080643200	1.7706128
AAPL	2006-06-14	2.081429	2.099286	2.024643	2.057500	878136000	1.7487572
AAPL	2006-06-15	2.046429	2.133571	2.026786	2.120714	1190383600	1.8024852
AAPL	2006-06-16	2.105714	2.113929	2.054286	2.055714	838101600	1.7472386
AAPL	2006-06-19	2.065357	2.077857	2.035714	2.042857	704575200	1.7363111
AAPL	2006-06-20	2.057500	2.083929	2.046071	2.052500	672974400	1.7445077
AAPL	2006-06-21	2.062143	2.096786	2.046429	2.066429	863296000	1.7563462
AAPL	2006-06-22	2.078571	2.133929	2.073929	2.127857	965633200	1.8085566
AAPL	2006-06-23	2.132857	2.148929	2.097500	2.101071	660203600	1.7857901
AAPL	2006-06-26	2.113214	2.114286	2.084643	2.106786	466536000	1.7906475
AAPL	2006-06-27	2.110357	2.115000	2.050000	2.051071	550611600	1.7432923
AAPL	2006-06-28	2.046071	2.046429	1.978929	2.000714	850704400	1.7004924
AAPL	2006-06-29	2.027143	2.110357	2.013929	2.106071	873398400	1.7900398
AAPL	2006-06-30	2.056786	2.062500	2.017857	2.045357	739695600	1.7384361
AAPL	2006-07-03	2.054286	2.077857	2.047857	2.069643	194770800	1.7590780
AAPL	2006-07-05	2.041071	2.057143	2.020000	2.035714	518240800	1.7302403
AAPL	2006-07-06	2.038929	2.050000	1.986071	1.991786	633208800	1.6929039
AAPL	2006-07-07	1.981429	2.019643	1.952500	1.978571	799360800	1.6816720
AAPL	2006-07-10	1.989286	2.017500	1.946429	1.964286	529345600	1.6695304
AAPL	2006-07-11	1.968214	1.999643	1.947500	1.987500	825022800	1.6892612
AAPL	2006-07-12	1.970357	1.972857	1.890000	1.891429	927329200	1.6076063
AAPL	2006-07-13	1.858214	1.932857	1.836071	1.866071	1249906000	1.5860533
AAPL	2006-07-14	1.875000	1.888929	1.791429	1.809643	993036800	1.5380925
AAPL	2006-07-17	1.847500	1.896786	1.844643	1.870357	1024542400	1.5896965
AAPL	2006-07-18	1.898571	1.923214	1.851786	1.889286	1000448400	1.6057849
AAPL	2006-07-19	1.891429	1.967143	1.870000	1.932143	1390743200	1.6422108
AAPL	2006-07-20	2.177143	2.199643	2.132857	2.160714	1972146400	1.8364832
AAPL	2006-07-21	2.136429	2.183929	2.130000	2.168571	891892400	1.8431611
AAPL	2006-07-24	2.187857	2.217857	2.158214	2.193571	722856400	1.8644094
AAPL	2006-07-25	2.206429	2.217500	2.170714	2.211786	589069600	1.8798916
AAPL	2006-07-26	2.214286	2.308571	2.202857	2.281071	898427600	1.9387794
AAPL	2006-07-27	2.303571	2.322143	2.245000	2.264286	735044800	1.9245132
AAPL	2006-07-28	2.283571	2.345714	2.267857	2.342500	691507600	1.9909904
AAPL	2006-07-31	2.386786	2.451071	2.367143	2.427143	892841600	2.0629325
AAPL	2006-08-01	2.400714	2.426071	2.355000	2.399286	711765600	2.0392549
AAPL	2006-08-02	2.416071	2.452857	2.411071	2.434286	550768400	2.0690038
AAPL	2006-08-03	2.425357	2.500000	2.421786	2.485357	841044400	2.1124113
AAPL	2006-08-04	2.394643	2.450357	2.320000	2.439286	1852866400	2.0732536
AAPL	2006-08-07	2.418571	2.485714	2.368214	2.400357	1245512800	2.0401666
AAPL	2006-08-08	2.396071	2.396786	2.303929	2.313571	997864000	1.9664025
AAPL	2006-08-09	2.336786	2.342857	2.264286	2.271071	955838800	1.9302801
AAPL	2006-08-10	2.258929	2.314643	2.239286	2.288214	697760000	1.9448510
AAPL	2006-08-11	2.258214	2.290357	2.235000	2.273214	777529200	1.9321026
AAPL	2006-08-14	2.287500	2.329286	2.271429	2.283571	717620400	1.9409046
AAPL	2006-08-15	2.333571	2.375000	2.314286	2.373214	861352800	2.0170963
AAPL	2006-08-16	2.396429	2.431071	2.368929	2.427857	781284000	2.0635400
AAPL	2006-08-17	2.428571	2.452143	2.399286	2.413929	581148400	2.0517015
AAPL	2006-08-18	2.418214	2.442857	2.402143	2.425357	536354000	2.0614145
AAPL	2006-08-21	2.403571	2.403929	2.362500	2.377143	526226400	2.0204351
AAPL	2006-08-22	2.381429	2.440000	2.375000	2.415000	576968000	2.0526118
AAPL	2006-08-23	2.428571	2.451786	2.390714	2.403929	536258800	2.0432024
AAPL	2006-08-24	2.424643	2.435357	2.366786	2.421786	655191600	2.0583794
AAPL	2006-08-25	2.405000	2.466071	2.403929	2.455357	543958800	2.0869122
AAPL	2006-08-28	2.446429	2.450357	2.381429	2.392143	738161200	2.0331843
AAPL	2006-08-29	2.392500	2.402143	2.325714	2.374286	947332400	2.0180068
AAPL	2006-08-30	2.405000	2.422143	2.381429	2.391429	680142400	2.0325782
AAPL	2006-08-31	2.402857	2.439286	2.380714	2.423214	574697200	2.0595937
AAPL	2006-09-01	2.445714	2.451786	2.422143	2.442143	408494800	2.0756814
AAPL	2006-09-05	2.463214	2.553571	2.448214	2.552857	1012457600	2.1697822
AAPL	2006-09-06	2.538571	2.560357	2.489286	2.501071	974103200	2.1257675
AAPL	2006-09-07	2.521429	2.624286	2.508929	2.600000	1267957600	2.2098498
AAPL	2006-09-08	2.620357	2.627500	2.568214	2.590000	895921600	2.2013509
AAPL	2006-09-11	2.586786	2.633214	2.550714	2.589286	949124400	2.2007453
AAPL	2006-09-12	2.600357	2.623214	2.551786	2.593929	1684687200	2.2046912
AAPL	2006-09-13	2.601786	2.654286	2.582143	2.650000	1146138000	2.2523489
AAPL	2006-09-14	2.632857	2.666786	2.623571	2.648929	801729600	2.2514386
AAPL	2006-09-15	2.664286	2.677857	2.617500	2.646429	981853600	2.2493129
AAPL	2006-09-18	2.635714	2.673571	2.617857	2.638929	705278000	2.2429380
AAPL	2006-09-19	2.646429	2.655714	2.600000	2.634643	710049200	2.2392960
AAPL	2006-09-20	2.656429	2.702857	2.650714	2.687857	822791200	2.2845244
AAPL	2006-09-21	2.687500	2.716429	2.643571	2.666071	794124800	2.2660072
AAPL	2006-09-22	2.653571	2.655000	2.592143	2.607143	665112000	2.2159224
AAPL	2006-09-25	2.636071	2.709286	2.632857	2.705357	858992400	2.2993989
AAPL	2006-09-26	2.720714	2.777857	2.717857	2.771786	1102948000	2.3558590
AAPL	2006-09-27	2.756071	2.766786	2.707857	2.728929	810373200	2.3194335
AAPL	2006-09-28	2.750714	2.767143	2.712500	2.750357	723609600	2.3376455
AAPL	2006-09-29	2.753929	2.768571	2.738571	2.749286	405812400	2.3367360
AAPL	2006-10-02	2.682143	2.709643	2.653571	2.673571	712639200	2.2723825
AAPL	2006-10-03	2.658929	2.676786	2.613929	2.645714	790708800	2.2487061
AAPL	2006-10-04	2.646429	2.695000	2.612857	2.692143	829082800	2.2881687
AAPL	2006-10-05	2.661786	2.720000	2.647500	2.672500	683883200	2.2714717
AAPL	2006-10-06	2.657857	2.680000	2.636071	2.650714	466958800	2.2529552
AAPL	2006-10-09	2.635714	2.681429	2.626071	2.665357	438222400	2.2654006
AAPL	2006-10-10	2.662143	2.663571	2.610000	2.636071	531588400	2.2405093
AAPL	2006-10-11	2.622143	2.642143	2.592857	2.615357	571855200	2.2229030
AAPL	2006-10-12	2.628929	2.692500	2.628571	2.687857	592855200	2.2845244
AAPL	2006-10-13	2.701071	2.745714	2.669286	2.679286	684196800	2.2772398
AAPL	2006-10-16	2.685357	2.710000	2.671071	2.692857	508692800	2.2887750
AAPL	2006-10-17	2.680000	2.688214	2.644286	2.653214	480925200	2.2550795
AAPL	2006-10-18	2.669643	2.691786	2.639643	2.661786	1133907600	2.2623670
AAPL	2006-10-19	2.830714	2.855357	2.791429	2.821071	1512977200	2.3977478
AAPL	2006-10-20	2.820357	2.856786	2.809643	2.855357	639413600	2.4268904
AAPL	2006-10-23	2.856786	2.925000	2.848214	2.909286	832507200	2.4727263
AAPL	2006-10-24	2.900357	2.917143	2.864286	2.894643	463212400	2.4602807
AAPL	2006-10-25	2.905357	2.928571	2.893214	2.917143	485214800	2.4794052
AAPL	2006-10-26	2.925000	2.950000	2.897500	2.935357	432756800	2.4948854
AAPL	2006-10-27	2.919643	2.944643	2.857500	2.871786	594966400	2.4408536
AAPL	2006-10-30	2.856786	2.889286	2.839286	2.872143	499917600	2.4411571
AAPL	2006-10-31	2.908929	2.917143	2.865357	2.895714	501474400	2.4611905
AAPL	2006-11-01	2.896429	2.906429	2.798571	2.827143	611192400	2.4029102
AAPL	2006-11-02	2.818571	2.832857	2.803571	2.820714	465483200	2.3974447
AAPL	2006-11-03	2.834286	2.840357	2.778214	2.796071	431888800	2.3764994
AAPL	2006-11-06	2.819643	2.859286	2.801071	2.846786	434576800	2.4196053
AAPL	2006-11-07	2.873214	2.892857	2.861786	2.875357	525932400	2.4438884
AAPL	2006-11-08	2.857857	2.953214	2.853214	2.944643	690916800	2.5027781
AAPL	2006-11-09	2.960714	3.024643	2.932857	2.976429	923053600	2.5297935
AAPL	2006-11-10	2.983929	2.985714	2.946429	2.968571	373864400	2.5231152
AAPL	2006-11-13	2.972143	3.016071	2.951429	3.012500	450674000	2.5604515
AAPL	2006-11-14	3.028571	3.035714	2.996429	3.035714	588954800	2.5801828
AAPL	2006-11-15	3.037500	3.067857	3.000000	3.001786	655323200	2.5513461
AAPL	2006-11-16	3.031071	3.082143	3.022143	3.057500	693940800	2.5986991
AAPL	2006-11-17	3.040714	3.069286	3.035714	3.066071	466424000	2.6059842
AAPL	2006-11-20	3.050000	3.107143	3.042857	3.088214	570794000	2.6248047
AAPL	2006-11-21	3.122143	3.164286	3.111071	3.164286	622666800	2.6894615
AAPL	2006-11-22	3.178214	3.241071	3.137500	3.225357	671941200	2.7413690
AAPL	2006-11-24	3.197500	3.324286	3.196429	3.272500	518677600	2.7814374
AAPL	2006-11-27	3.303929	3.327143	3.196429	3.197857	1074836000	2.7179954
AAPL	2006-11-28	3.227143	3.284643	3.211071	3.278929	1036173600	2.7869015
AAPL	2006-11-29	3.321429	3.326786	3.223214	3.278571	1157083200	2.7865980
AAPL	2006-11-30	3.293214	3.310000	3.252143	3.273571	870486400	2.7823472
AAPL	2006-12-01	3.278571	3.297500	3.217857	3.261429	795079600	2.7720275
AAPL	2006-12-04	3.281429	3.287500	3.232143	3.254286	709536800	2.7659564
AAPL	2006-12-05	3.273214	3.297500	3.245357	3.259643	662838400	2.7705104
AAPL	2006-12-06	3.237143	3.263929	3.202500	3.208214	638184400	2.7267983
AAPL	2006-12-07	3.215357	3.232143	3.103571	3.108571	1004827600	2.6421077
AAPL	2006-12-08	3.115357	3.192500	3.107143	3.152143	784277200	2.6791408
AAPL	2006-12-11	3.175000	3.189286	3.144643	3.169643	499780400	2.6940155
AAPL	2006-12-12	3.164643	3.172857	3.054643	3.076429	1026620000	2.6147883
AAPL	2006-12-13	3.141071	3.181071	3.112500	3.180357	857052000	2.7031221
AAPL	2006-12-14	3.180357	3.214286	3.152143	3.162500	832330800	2.6879427
AAPL	2006-12-15	3.179286	3.186429	3.118929	3.132857	739939200	2.6627488
AAPL	2006-12-18	3.129643	3.142857	3.021071	3.052500	721576800	2.5944507
AAPL	2006-12-19	3.026071	3.095714	2.986429	3.082500	911405600	2.6199489
AAPL	2006-12-20	3.088214	3.095357	3.026429	3.027143	567691600	2.5728981
AAPL	2006-12-21	3.025000	3.052857	2.935714	2.960714	903599200	2.5164371
AAPL	2006-12-22	2.980714	3.001429	2.914286	2.935714	613303600	2.4951885
AAPL	2006-12-26	2.933929	2.948929	2.888929	2.911071	490688800	2.4742439
AAPL	2006-12-27	2.791071	2.928571	2.741786	2.911429	1935754800	2.4745479
AAPL	2006-12-28	2.865000	2.901786	2.844643	2.888214	1119876800	2.4548168
AAPL	2006-12-29	2.998214	3.050000	2.977143	3.030000	1076429200	2.5753257
AAPL	2007-01-03	3.081786	3.092143	2.925000	2.992857	1238319600	2.5437570
AAPL	2007-01-04	3.001786	3.069643	2.993571	3.059286	847260400	2.6002185
AAPL	2007-01-05	3.063214	3.078571	3.014286	3.037500	834741600	2.5817006
AAPL	2007-01-08	3.070000	3.090357	3.045714	3.052500	797106800	2.5944507
AAPL	2007-01-09	3.087500	3.320714	3.041071	3.306071	3349298400	2.8099709
AAPL	2007-01-10	3.383929	3.492857	3.337500	3.464286	2952880000	2.9444451
AAPL	2007-01-11	3.426429	3.456429	3.396429	3.421429	1440252800	2.9080186
AAPL	2007-01-12	3.378214	3.395000	3.329643	3.379286	1312690400	2.8721998
AAPL	2007-01-16	3.417143	3.473214	3.408929	3.467857	1244076400	2.9474788
AAPL	2007-01-17	3.484286	3.485714	3.386429	3.391071	1646260000	2.8822165
AAPL	2007-01-18	3.289286	3.289643	3.180357	3.181071	2364605600	2.7037284
AAPL	2007-01-19	3.165357	3.201786	3.147143	3.160714	1364473600	2.6864259
AAPL	2007-01-22	3.183571	3.184286	3.058929	3.099643	1454026000	2.6345196
AAPL	2007-01-23	3.061786	3.125357	3.053929	3.060714	1207424400	2.6014321
AAPL	2007-01-24	3.095714	3.112500	3.074286	3.096429	927813600	2.6317873
AAPL	2007-01-25	3.111071	3.160714	3.072500	3.080357	905973600	2.6181269
AAPL	2007-01-26	3.111071	3.120357	3.035357	3.049286	986874000	2.5917182
AAPL	2007-01-29	3.082143	3.094643	3.054643	3.069286	901664400	2.6087182
AAPL	2007-01-30	3.086786	3.088929	3.044643	3.055357	577970400	2.5968785
AAPL	2007-01-31	3.030714	3.071429	3.012500	3.061786	856069200	2.6023421
AAPL	2007-02-01	3.079643	3.081071	3.026429	3.026429	664342000	2.5722914
AAPL	2007-02-02	3.004286	3.044643	2.989286	3.026786	621530000	2.5725951
AAPL	2007-02-05	3.010714	3.043929	2.997857	2.997857	578852400	2.5480065
AAPL	2007-02-06	3.016071	3.016786	2.959286	3.005357	864393600	2.5543821
AAPL	2007-02-07	3.017143	3.085000	2.983929	3.076786	1066825200	2.6150918
AAPL	2007-02-08	3.051071	3.089643	3.050357	3.077857	679030800	2.6160018
AAPL	2007-02-09	3.067143	3.078571	2.971786	2.973929	860540800	2.5276690
AAPL	2007-02-12	3.015357	3.042143	2.986786	3.031429	724071600	2.5765412
AAPL	2007-02-13	3.041429	3.046071	3.010714	3.025000	580986000	2.5710764
AAPL	2007-02-14	3.022500	3.058571	3.020357	3.046429	507981600	2.5892901
AAPL	2007-02-15	3.051429	3.057857	3.027857	3.043214	363661200	2.5865579
AAPL	2007-02-16	3.044643	3.050357	3.023571	3.029643	399868000	2.5750229
AAPL	2007-02-20	3.023214	3.077143	3.005714	3.067857	617702400	2.6075029
AAPL	2007-02-21	3.070714	3.196071	3.070000	3.185714	1155313600	2.7076743
AAPL	2007-02-22	3.242857	3.243214	3.161786	3.196786	838224800	2.7170846
AAPL	2007-02-23	3.184286	3.226429	3.173214	3.181071	517893600	2.7037284
AAPL	2007-02-26	3.208571	3.214286	3.128929	3.161071	615848800	2.6867292
AAPL	2007-02-27	3.082143	3.110000	2.978929	2.997500	1145813200	2.5477037
AAPL	2007-02-28	2.964286	3.057143	2.964286	3.021786	919475200	2.5683453
AAPL	2007-03-01	3.001071	3.153929	2.991071	3.109286	1415528800	2.6427147
AAPL	2007-03-02	3.098929	3.126429	3.043214	3.050357	860000400	2.5926285
AAPL	2007-03-05	3.067500	3.166071	3.062857	3.082857	838899600	2.6202514
AAPL	2007-03-06	3.135714	3.153929	3.121429	3.149643	723186800	2.6770163
AAPL	2007-03-07	3.144643	3.177500	3.123214	3.132857	626284400	2.6627488
AAPL	2007-03-08	3.163929	3.168571	3.123571	3.142857	511011200	2.6712484
AAPL	2007-03-09	3.171429	3.173214	3.121429	3.141786	451836000	2.6703379
AAPL	2007-03-12	3.145357	3.213929	3.142500	3.209643	729408400	2.7280121
AAPL	2007-03-13	3.193214	3.235714	3.157143	3.157143	867890800	2.6833906
AAPL	2007-03-14	3.164286	3.214286	3.140000	3.214286	796586000	2.7319596
AAPL	2007-03-15	3.212857	3.227143	3.189643	3.198929	559498800	2.7189059
AAPL	2007-03-16	3.197857	3.213929	3.190000	3.199643	571704000	2.7195134
AAPL	2007-03-19	3.222857	3.269643	3.199643	3.254643	712961200	2.7662599
AAPL	2007-03-20	3.262500	3.280000	3.252143	3.267143	488916400	2.7768841
AAPL	2007-03-21	3.285357	3.357143	3.273214	3.352500	686896000	2.8494329
AAPL	2007-03-22	3.347500	3.370000	3.321429	3.355714	561492400	2.8521647
AAPL	2007-03-23	3.333929	3.359643	3.332143	3.340000	450884000	2.8388088
AAPL	2007-03-26	3.356786	3.425000	3.332143	3.423214	864987200	2.9095359
AAPL	2007-03-27	3.418214	3.458214	3.392857	3.409286	932052800	2.8976979
AAPL	2007-03-28	3.388571	3.407143	3.326786	3.330000	942337200	2.8303096
AAPL	2007-03-29	3.363929	3.363929	3.293929	3.348214	725723600	2.8457901
AAPL	2007-03-30	3.367143	3.381429	3.312500	3.318214	600558000	2.8202925
AAPL	2007-04-02	3.362143	3.366071	3.322143	3.344643	501992400	2.8427553
AAPL	2007-04-03	3.362143	3.401071	3.348571	3.375000	583934400	2.8685572
AAPL	2007-04-04	3.390714	3.397857	3.361786	3.366786	476784000	2.8615749
AAPL	2007-04-05	3.361429	3.381429	3.340000	3.381429	355516000	2.8740213
AAPL	2007-04-09	3.400357	3.403571	3.322857	3.344643	413341600	2.8427553
AAPL	2007-04-10	3.345357	3.366429	3.336071	3.366071	352466800	2.8609684
AAPL	2007-04-11	3.353571	3.355357	3.297500	3.306786	549018400	2.8105791
AAPL	2007-04-12	3.287143	3.296786	3.240000	3.292500	656675600	2.7984364
AAPL	2007-04-13	3.246429	3.264286	3.216429	3.222857	719941600	2.7392433
AAPL	2007-04-16	3.234643	3.267857	3.223214	3.265357	609033600	2.7753663
AAPL	2007-04-17	3.285714	3.296429	3.203571	3.226786	751920400	2.7425835
AAPL	2007-04-18	3.220000	3.244643	3.200000	3.228571	464044000	2.7441001
AAPL	2007-04-19	3.221071	3.258929	3.208214	3.223929	425913600	2.7401545
AAPL	2007-04-20	3.246071	3.256429	3.233929	3.248929	522779600	2.7614031
AAPL	2007-04-23	3.271071	3.350000	3.265000	3.339643	780290000	2.8385057
AAPL	2007-04-24	3.355714	3.442500	3.260714	3.330000	1055252800	2.8303096
AAPL	2007-04-25	3.365357	3.407143	3.350000	3.405357	1187144000	2.8943582
AAPL	2007-04-26	3.627857	3.660714	3.510714	3.530000	1737778000	3.0002983
AAPL	2007-04-27	3.506429	3.569643	3.488929	3.568571	699403600	3.0330808
AAPL	2007-04-30	3.574643	3.607143	3.559643	3.564286	616509600	3.0294387
AAPL	2007-05-01	3.556786	3.583929	3.519643	3.552500	532523600	3.0194216
AAPL	2007-05-02	3.558929	3.590714	3.552500	3.585357	505145200	3.0473485
AAPL	2007-05-03	3.597500	3.623214	3.571786	3.585714	576077600	3.0476513
AAPL	2007-05-04	3.600000	3.628571	3.589286	3.600357	381987200	3.0600972
AAPL	2007-05-07	3.610000	3.726786	3.607500	3.711429	861557200	3.1545024
AAPL	2007-05-08	3.695357	3.755357	3.693571	3.752143	783997200	3.1891062
AAPL	2007-05-09	3.746786	3.820000	3.746071	3.817143	717757600	3.2443535
AAPL	2007-05-10	3.808214	3.887143	3.782857	3.833571	1197257600	3.2583156
AAPL	2007-05-11	3.847857	3.897500	3.813571	3.883571	653696400	3.3008132
AAPL	2007-05-14	3.915000	3.928571	3.866071	3.905714	651946400	3.3196323
AAPL	2007-05-15	3.913214	3.935714	3.802857	3.840000	954514400	3.2637799
AAPL	2007-05-16	3.876071	3.886786	3.693571	3.833571	1126767600	3.2583156
AAPL	2007-05-17	3.826786	3.923929	3.826786	3.908571	735291200	3.3220615
AAPL	2007-05-18	3.936786	3.951429	3.920357	3.929286	621345200	3.3396683
AAPL	2007-05-21	3.939643	4.016071	3.930357	3.999286	639892400	3.3991637
AAPL	2007-05-22	4.017500	4.062500	4.000357	4.055000	572409600	3.4465182
AAPL	2007-05-23	4.072143	4.107143	4.021071	4.031786	911374800	3.4267876
AAPL	2007-05-24	4.028929	4.087857	3.941786	3.953214	887362000	3.3600051
AAPL	2007-05-25	4.000000	4.063571	3.982143	4.057857	632959600	3.4489453
AAPL	2007-05-29	4.087500	4.102143	4.024643	4.083929	645694000	3.4711056
AAPL	2007-05-30	4.082143	4.245714	4.054643	4.241786	1478444800	3.6052740
AAPL	2007-05-31	4.288214	4.363214	4.269286	4.328214	1297066400	3.6787338
AAPL	2007-06-01	4.325000	4.328214	4.224643	4.228571	885262000	3.5940418
AAPL	2007-06-04	4.236786	4.347500	4.210714	4.333214	886673200	3.6829841
AAPL	2007-06-05	4.336071	4.381786	4.303571	4.381071	920785600	3.7236600
AAPL	2007-06-06	4.367857	4.430357	4.355357	4.415714	1112241200	3.7531033
AAPL	2007-06-07	4.463929	4.557500	4.399643	4.431071	1915079600	3.7661579
AAPL	2007-06-08	4.493571	4.493929	4.367500	4.446071	1241682400	3.7789054
AAPL	2007-06-11	4.500000	4.505357	4.269286	4.292500	1874258400	3.6483796
AAPL	2007-06-12	4.262500	4.346786	4.225357	4.299286	1426566400	3.6541462
AAPL	2007-06-13	4.326786	4.328214	4.121429	4.196429	1721353200	3.5667238
AAPL	2007-06-14	4.185714	4.266071	4.157857	4.241071	973266000	3.6046674
AAPL	2007-06-15	4.307857	4.309643	4.280714	4.303571	811218800	3.6577883
AAPL	2007-06-18	4.402857	4.470714	4.376429	4.467500	910604800	3.7971182
AAPL	2007-06-19	4.453214	4.464643	4.389643	4.416429	943026000	3.7537127
AAPL	2007-06-20	4.423929	4.452143	4.339286	4.341071	897512000	3.6896620
AAPL	2007-06-21	4.346429	4.438929	4.311429	4.425000	867045200	3.7609973
AAPL	2007-06-22	4.423214	4.444643	4.370714	4.392857	631876000	3.7336771
AAPL	2007-06-25	4.435357	4.467500	4.323571	4.369286	965403600	3.7136428
AAPL	2007-06-26	4.427857	4.428571	4.240000	4.273214	1345005200	3.6319859
AAPL	2007-06-27	4.307500	4.358571	4.259286	4.353214	974696800	3.6999824
AAPL	2007-06-28	4.370000	4.374643	4.285714	4.305714	838143600	3.6596091
AAPL	2007-06-29	4.356071	4.428571	4.324643	4.358571	1137841600	3.7045374
AAPL	2007-07-02	4.323214	4.360357	4.260714	4.330714	994862400	3.6808589
AAPL	2007-07-03	4.357143	4.550000	4.339286	4.541786	1162481600	3.8602571
AAPL	2007-07-05	4.600000	4.748929	4.596071	4.741071	1453051600	4.0296397
AAPL	2007-07-06	4.754643	4.762143	4.657143	4.725000	874694800	4.0159798
AAPL	2007-07-09	4.727857	4.746429	4.613571	4.654643	995820000	3.9561803
AAPL	2007-07-10	4.602857	4.803571	4.600357	4.726786	1255007600	4.0174971
AAPL	2007-07-11	4.716786	4.775000	4.689643	4.728214	821772000	4.0187111
AAPL	2007-07-12	4.780357	4.794286	4.728214	4.788214	704608800	4.0697079
AAPL	2007-07-13	4.822500	4.923214	4.804286	4.918929	907606000	4.1808085
AAPL	2007-07-16	4.942500	4.999286	4.910714	4.932143	936112800	4.1920395
AAPL	2007-07-17	4.939286	4.985714	4.910714	4.961071	709959600	4.2166252
AAPL	2007-07-18	4.935357	4.944286	4.858571	4.932857	756856800	4.1926455
AAPL	2007-07-19	5.010714	5.028929	4.987500	5.000000	732891600	4.2497129
AAPL	2007-07-20	5.058929	5.149286	5.000000	5.133929	1167773600	4.3635454
AAPL	2007-07-23	5.118214	5.186429	5.033214	5.132143	1036490000	4.3620276
AAPL	2007-07-24	4.960000	5.035714	4.791071	4.817500	1795292800	4.0945988
AAPL	2007-07-25	4.905357	4.941429	4.821429	4.902143	1496182800	4.1665411
AAPL	2007-07-26	5.211071	5.303571	4.891429	5.214286	2186629200	4.4318447
AAPL	2007-07-27	5.221071	5.318571	5.135000	5.137500	1161098400	4.3665805
AAPL	2007-07-30	5.154643	5.194643	4.984643	5.051071	1106988400	4.2931199
AAPL	2007-07-31	5.106071	5.124286	4.697143	4.705714	1762392800	3.9995873
AAPL	2007-08-01	4.772857	4.835000	4.563214	4.821429	1750156800	4.0979381
AAPL	2007-08-02	4.880357	4.891429	4.791071	4.874643	852644800	4.1431665
AAPL	2007-08-03	4.830714	4.855357	4.696429	4.708929	679187600	4.0023217
AAPL	2007-08-06	4.746429	4.831071	4.582143	4.830357	925170400	4.1055269
AAPL	2007-08-07	4.819286	4.901429	4.736786	4.822500	949936400	4.0988488
AAPL	2007-08-08	4.884286	4.887857	4.714286	4.786071	808096800	4.0678868
AAPL	2007-08-09	4.682500	4.750000	4.467500	4.513929	1125395600	3.8365800
AAPL	2007-08-10	4.397143	4.562500	4.296429	4.464286	1410749200	3.7943871
AAPL	2007-08-13	4.582857	4.619643	4.517857	4.563929	752911600	3.8790779
AAPL	2007-08-14	4.581786	4.582143	4.418214	4.429643	739006800	3.7649436
AAPL	2007-08-15	4.383571	4.459286	4.273214	4.282143	992852000	3.6395767
AAPL	2007-08-16	4.178929	4.232143	3.986429	4.180357	1866690000	3.5530643
AAPL	2007-08-17	4.357500	4.410714	4.279286	4.359286	1195062400	3.7051430
AAPL	2007-08-20	4.427143	4.446429	4.303571	4.365000	803317200	3.7100010
AAPL	2007-08-21	4.364643	4.605714	4.321429	4.556071	1303047200	3.8723998
AAPL	2007-08-22	4.686429	4.741071	4.654643	4.732500	1061765600	4.0223536
AAPL	2007-08-23	4.753214	4.762143	4.634286	4.681071	866838000	3.9786417
AAPL	2007-08-24	4.661786	4.834643	4.636071	4.832143	911834000	4.1070447
AAPL	2007-08-27	4.763929	4.809286	4.717857	4.723214	707439600	4.0144610
AAPL	2007-08-28	4.678214	4.728929	4.522500	4.529286	1179365600	3.8496339
AAPL	2007-08-29	4.638571	4.792143	4.626429	4.788571	1166860800	4.0700102
AAPL	2007-08-30	4.738214	4.937500	4.725000	4.866071	1435582400	4.1358819
AAPL	2007-08-31	4.981786	4.987500	4.907500	4.945714	876887200	4.2035742
AAPL	2007-09-04	4.997857	5.204643	4.994286	5.148571	1316842800	4.3759904
AAPL	2007-09-05	5.177500	5.208571	4.860714	4.884286	2328222400	4.1513629
AAPL	2007-09-06	4.841429	4.913214	4.739643	4.821786	1901261600	4.0982418
AAPL	2007-09-07	4.714643	4.725000	4.642857	4.706071	1430576000	3.9998915
AAPL	2007-09-10	4.892500	4.930000	4.783929	4.882500	1487838800	4.1498446
AAPL	2007-09-11	4.925000	4.939286	4.776786	4.838929	971885600	4.1128130
AAPL	2007-09-12	4.856786	4.978571	4.848214	4.887500	1022770000	4.1540952
AAPL	2007-09-13	4.958214	4.964286	4.880357	4.900000	656163200	4.1647182
AAPL	2007-09-14	4.877500	4.963571	4.864286	4.957500	607320000	4.2135916
AAPL	2007-09-17	4.963929	5.021071	4.914286	4.943214	793371600	4.2014480
AAPL	2007-09-18	4.966429	5.101786	4.922500	5.032857	1064089600	4.2776399
AAPL	2007-09-19	5.107857	5.112857	4.978571	5.027500	1026880400	4.2730870
AAPL	2007-09-20	5.005357	5.063929	4.975714	5.011071	691840800	4.2591228
AAPL	2007-09-21	5.040714	5.166071	5.011071	5.148214	1138880400	4.3756871
AAPL	2007-09-24	5.240357	5.351786	5.237500	5.295714	1052161600	4.5010529
AAPL	2007-09-25	5.244286	5.472143	5.243571	5.470714	1192550800	4.6497946
AAPL	2007-09-26	5.516786	5.535714	5.401786	5.456071	975268000	4.6373472
AAPL	2007-09-27	5.491786	5.518571	5.440000	5.517857	658198800	4.6898632
AAPL	2007-09-28	5.480000	5.521429	5.455357	5.481071	615101200	4.6585970
AAPL	2007-10-01	5.522500	5.621786	5.461786	5.583571	837068400	4.7457161
AAPL	2007-10-02	5.591071	5.663929	5.567500	5.658929	792069600	4.8097644
AAPL	2007-10-03	5.635000	5.685000	5.607500	5.640000	692518400	4.7936769
AAPL	2007-10-04	5.642857	5.645714	5.482143	5.580000	656958400	4.7426810
AAPL	2007-10-05	5.656071	5.770714	5.632143	5.766071	943471200	4.9008298
AAPL	2007-10-08	5.838929	5.996786	5.820357	5.996786	835928800	5.0969248
AAPL	2007-10-09	6.078571	6.111071	5.952857	5.995000	1104286400	5.0954075
AAPL	2007-10-10	5.983929	5.995714	5.914286	5.956786	667590000	5.0629277
AAPL	2007-10-11	6.053214	6.138571	5.471786	5.793929	1643992000	4.9245067
AAPL	2007-10-12	5.821786	5.974286	5.778571	5.973214	988176000	5.0768895
AAPL	2007-10-15	5.999286	6.056071	5.839286	5.963571	1077930000	5.0686951
AAPL	2007-10-16	5.912143	6.077857	5.898214	6.056429	1067830400	5.1476178
AAPL	2007-10-17	6.167500	6.180000	6.042143	6.169643	1127613200	5.2438431
AAPL	2007-10-18	6.125000	6.221071	6.108929	6.196429	823676000	5.2666097
AAPL	2007-10-19	6.222857	6.236786	6.071429	6.086429	1291780000	5.1731167
AAPL	2007-10-22	6.083929	6.246429	6.070000	6.227143	1649499600	5.2927141
AAPL	2007-10-23	6.734286	6.735714	6.527143	6.648571	1795164000	5.6509042
AAPL	2007-10-24	6.636071	6.686071	6.401429	6.640357	1288481600	5.6439233
AAPL	2007-10-25	6.602500	6.639286	6.487857	6.527857	973602000	5.5483036
AAPL	2007-10-26	6.617500	6.620357	6.531429	6.596429	706876800	5.6065879
AAPL	2007-10-29	6.623214	6.663929	6.596429	6.610357	540554000	5.6184249
AAPL	2007-10-30	6.649286	6.763214	6.597500	6.678571	939414000	5.6764011
AAPL	2007-10-31	6.701071	6.790000	6.605357	6.783929	833310800	5.7659507
AAPL	2007-11-01	6.735714	6.789286	6.428571	6.694286	805036400	5.6897597
AAPL	2007-11-02	6.757500	6.765714	6.553214	6.709643	1002114400	5.7028131
AAPL	2007-11-05	6.617500	6.748571	6.580000	6.649286	804176800	5.6515126
AAPL	2007-11-06	6.680357	6.857143	6.616786	6.849643	954727200	5.8218031
AAPL	2007-11-07	6.807500	6.881429	6.647500	6.653571	994327600	5.6551547
AAPL	2007-11-08	6.666786	6.675000	5.991786	6.266786	1890378000	5.3264089
AAPL	2007-11-09	6.112500	6.254286	5.900357	5.906071	1526380800	5.0198212
AAPL	2007-11-12	5.902857	5.989286	5.379643	5.491429	1769065200	4.6673994
AAPL	2007-11-13	5.744643	6.106429	5.491429	6.070000	1739446800	5.1591520
AAPL	2007-11-14	6.327143	6.341786	5.847857	5.932500	1449168000	5.0422845
AAPL	2007-11-15	5.942500	6.056786	5.725000	5.867857	1487410400	4.9873424
AAPL	2007-11-16	5.903571	5.965000	5.690357	5.942500	1383494000	5.0507846
AAPL	2007-11-19	5.932143	6.007143	5.789286	5.855357	1154428800	4.9767179
AAPL	2007-11-20	5.916786	6.135357	5.840357	6.030357	1543642800	5.1254573
AAPL	2007-11-21	5.922857	6.155357	5.881071	6.016429	1217809600	5.1136203
AAPL	2007-11-23	6.142857	6.144643	6.062500	6.126429	465757600	5.2071147
AAPL	2007-11-26	6.199643	6.331071	6.155357	6.162143	1305754800	5.2374692
AAPL	2007-11-27	6.257857	6.278214	6.071786	6.243214	1317030400	5.3063736
AAPL	2007-11-28	6.315000	6.450000	6.262500	6.436429	1150912000	5.4705949
AAPL	2007-11-29	6.408214	6.613214	6.398214	6.581786	1050926800	5.5941424
AAPL	2007-11-30	6.690714	6.703571	6.417857	6.507857	1187802000	5.5313048
AAPL	2007-12-03	6.495000	6.576429	6.346429	6.387857	961469600	5.4293137
AAPL	2007-12-04	6.326786	6.460714	6.321071	6.421786	773799600	5.4581504
AAPL	2007-12-05	6.531786	6.642857	6.514643	6.625000	892402000	5.6308713
AAPL	2007-12-06	6.649643	6.789286	6.647143	6.783929	899810800	5.7659507
AAPL	2007-12-07	6.805000	6.963929	6.715714	6.939286	1066066400	5.8979959
AAPL	2007-12-10	6.913929	6.987857	6.881786	6.936071	722377600	5.8952627
AAPL	2007-12-11	6.955357	7.029643	6.692500	6.733571	1110925200	5.7231493
AAPL	2007-12-12	6.908571	6.945714	6.634286	6.816429	1225660800	5.7935748
AAPL	2007-12-13	6.792500	6.861429	6.707857	6.851071	864617600	5.8230171
AAPL	2007-12-14	6.798929	6.900000	6.769286	6.799643	674312800	5.7793059
AAPL	2007-12-17	6.811429	6.880357	6.535000	6.585714	1024693600	5.5974798
AAPL	2007-12-18	6.661429	6.690357	6.378571	6.535000	1222603200	5.5543752
AAPL	2007-12-19	6.535000	6.594286	6.460714	6.540000	827478400	5.5586252
AAPL	2007-12-20	6.622500	6.708214	6.547500	6.686071	774057200	5.6827774
AAPL	2007-12-21	6.790000	6.925357	6.781786	6.925357	993960800	5.8861585
AAPL	2007-12-24	6.965357	7.118929	6.956786	7.100000	480202800	6.0345931
AAPL	2007-12-26	7.107500	7.177143	7.029286	7.105357	703732400	6.0391464
AAPL	2007-12-27	7.105357	7.248571	7.064286	7.091786	795527600	6.0276113
AAPL	2007-12-28	7.163929	7.198571	7.031429	7.136786	699647200	6.0658598
AAPL	2007-12-31	7.125000	7.160714	7.062500	7.074286	539333200	6.0127378
AAPL	2008-01-02	7.116786	7.152143	6.876786	6.958571	1079178800	5.9143867
AAPL	2008-01-03	6.978929	7.049643	6.881786	6.961786	842066400	5.9171205
AAPL	2008-01-04	6.837500	6.892857	6.388929	6.430357	1455832000	5.4654360
AAPL	2008-01-07	6.473214	6.557143	6.079643	6.344286	2072193200	5.3922791
AAPL	2008-01-08	6.433571	6.516429	6.100000	6.116071	1523816000	5.1983099
AAPL	2008-01-09	6.117857	6.410714	6.010714	6.407143	1813882000	5.4457040
AAPL	2008-01-10	6.342143	6.464286	6.264643	6.357857	1482975200	5.4038138
AAPL	2008-01-11	6.285714	6.351786	6.071429	6.167500	1232285600	5.2420206
AAPL	2008-01-14	6.340000	6.407857	6.256071	6.385000	1100450400	5.4268842
AAPL	2008-01-15	6.347143	6.400714	5.880714	6.037143	2343278000	5.1312251
AAPL	2008-01-16	5.901071	6.036071	5.596429	5.701429	2213845200	4.8458877
AAPL	2008-01-17	5.768214	5.905714	5.657857	5.746071	1757859600	4.8838315
AAPL	2008-01-18	5.775357	5.919643	5.700357	5.762857	1724343600	4.8980980
AAPL	2008-01-22	5.287857	5.713571	5.214286	5.558571	2434754000	4.7244658
AAPL	2008-01-23	4.863929	5.000000	4.505000	4.966786	3372969600	4.2214823
AAPL	2008-01-24	4.999643	5.025000	4.714643	4.842857	2005866800	4.1161504
AAPL	2008-01-25	4.963929	4.967500	4.628929	4.643214	1554739200	3.9464681
AAPL	2008-01-28	4.577143	4.757143	4.516071	4.643214	1474844000	3.9464681
AAPL	2008-01-29	4.683929	4.742500	4.608929	4.697857	1099982800	3.9929092
AAPL	2008-01-30	4.691786	4.837500	4.642857	4.720714	1243051600	4.0123358
AAPL	2008-01-31	4.623214	4.880357	4.621429	4.834286	1345674400	4.1088653
AAPL	2008-02-01	4.865714	4.878214	4.720714	4.776786	1010744000	4.0599947
AAPL	2008-02-04	4.793214	4.853571	4.693571	4.701786	899234000	3.9962487
AAPL	2008-02-05	4.658214	4.785714	4.603571	4.620000	1141042000	3.9267361
AAPL	2008-02-06	4.672500	4.711429	4.348929	4.357143	1573272400	3.7033224
AAPL	2008-02-07	4.284643	4.456429	4.188214	4.330000	2083331600	3.6802518
AAPL	2008-02-08	4.360000	4.489286	4.342857	4.481429	1355972800	3.8089578
AAPL	2008-02-11	4.571786	4.642143	4.542857	4.623214	1201432400	3.9294667
AAPL	2008-02-12	4.667857	4.678571	4.415000	4.459286	1225980000	3.7901380
AAPL	2008-02-13	4.524286	4.635000	4.486786	4.621429	968534000	3.9279490
AAPL	2008-02-14	4.621429	4.671429	4.536071	4.552143	954097200	3.8690612
AAPL	2008-02-15	4.509643	4.538571	4.430714	4.451071	901300400	3.7831545
AAPL	2008-02-19	4.499643	4.526786	4.337143	4.363571	1005046000	3.7087853
AAPL	2008-02-20	4.364286	4.450000	4.345714	4.422143	967439200	3.7585676
AAPL	2008-02-21	4.501786	4.516786	4.316429	4.340714	938114800	3.6893582
AAPL	2008-02-22	4.374286	4.375357	4.138214	4.266429	1529878000	3.6262200
AAPL	2008-02-25	4.235357	4.291786	4.166429	4.276429	1256774400	3.6347203
AAPL	2008-02-26	4.201429	4.324643	4.122857	4.255357	1504888000	3.6168096
AAPL	2008-02-27	4.222500	4.394643	4.217500	4.391429	1475138000	3.7324641
AAPL	2008-02-28	4.542857	4.721429	4.491786	4.639643	1618254400	3.9434314
AAPL	2008-02-29	4.617500	4.650357	4.457143	4.465000	1255480800	3.7949946
AAPL	2008-03-03	4.444286	4.499286	4.214286	4.347500	1593043200	3.6951268
AAPL	2008-03-04	4.356786	4.460000	4.300000	4.450714	1785383600	3.7828522
AAPL	2008-03-05	4.413571	4.469286	4.366071	4.446071	1221836000	3.7789054
AAPL	2008-03-06	4.450357	4.553571	4.314643	4.318929	1473698800	3.6708429
AAPL	2008-03-07	4.300357	4.392143	4.251786	4.366071	1230462800	3.7109108
AAPL	2008-03-10	4.356429	4.409286	4.263214	4.274643	999588800	3.6332018
AAPL	2008-03-11	4.432143	4.552857	4.357143	4.548214	1163943200	3.8657224
AAPL	2008-03-12	4.537143	4.595714	4.470357	4.501071	1059629200	3.8256524
AAPL	2008-03-13	4.432143	4.625000	4.392857	4.569286	1262102800	3.8836312
AAPL	2008-03-14	4.638571	4.653571	4.435714	4.521786	1156640800	3.8432581
AAPL	2008-03-17	4.376786	4.592500	4.376786	4.526071	1072598800	3.8469014
AAPL	2008-03-18	4.613571	4.750000	4.595357	4.743571	1205120000	4.0317636
AAPL	2008-03-19	4.754286	4.796071	4.631071	4.631071	1010536800	3.9361458
AAPL	2008-03-20	4.682857	4.760357	4.613571	4.759643	908787600	4.0454235
AAPL	2008-03-24	4.786071	5.030357	4.772857	4.983214	1066920400	4.2354455
AAPL	2008-03-25	4.998571	5.110714	4.904643	5.035000	1052391200	4.2794614
AAPL	2008-03-26	5.031071	5.205000	5.022857	5.180714	1182084400	4.4033103
AAPL	2008-03-27	5.176786	5.189643	4.999643	5.008929	999829600	4.2573032
AAPL	2008-03-28	5.064286	5.166071	5.057143	5.107500	714610400	4.3410821
AAPL	2008-03-31	5.116786	5.203929	5.090000	5.125000	768065200	4.3559566
AAPL	2008-04-01	5.225000	5.345000	5.128929	5.340357	1032567200	4.5389972
AAPL	2008-04-02	5.313571	5.400000	5.208929	5.267500	1044968400	4.4770751
AAPL	2008-04-03	5.252143	5.486786	5.250000	5.414643	1051568000	4.6021357
AAPL	2008-04-04	5.435357	5.525357	5.383929	5.467143	854417200	4.6467595
AAPL	2008-04-07	5.576071	5.703214	5.539643	5.567500	1158326400	4.7320571
AAPL	2008-04-08	5.483929	5.587500	5.440000	5.458571	1014294400	4.6394725
AAPL	2008-04-09	5.475357	5.496071	5.373571	5.408571	873398400	4.5969753
AAPL	2008-04-10	5.397500	5.550714	5.378571	5.519643	955763200	4.6913800
AAPL	2008-04-11	5.454286	5.475000	5.228571	5.255000	1210076000	4.4664497
AAPL	2008-04-14	5.241786	5.330357	5.162143	5.277857	845087600	4.4858756
AAPL	2008-04-15	5.335714	5.347143	5.204286	5.299286	698037200	4.5040894
AAPL	2008-04-16	5.418571	5.503571	5.379286	5.489286	795774000	4.6655784
AAPL	2008-04-17	5.506071	5.571429	5.476786	5.517500	704267200	4.6895595
AAPL	2008-04-18	5.682857	5.795000	5.656429	5.751429	1026765600	4.8883843
AAPL	2008-04-21	5.793214	6.017857	5.777143	6.005714	1039152800	5.1045127
AAPL	2008-04-22	5.978571	6.000000	5.646071	5.721429	1439572400	4.8628869
AAPL	2008-04-23	5.858929	5.887143	5.752857	5.817500	1504190800	4.9445405
AAPL	2008-04-24	5.905000	6.070714	5.685357	6.033571	1696066400	5.1281896
AAPL	2008-04-25	6.096429	6.110714	5.943571	6.061786	992474000	5.1521711
AAPL	2008-04-28	6.062500	6.205357	6.040357	6.151429	787214400	5.2283630
AAPL	2008-04-29	6.111071	6.273571	6.080357	6.251786	923476400	5.3136606
AAPL	2008-04-30	6.292500	6.428571	6.175714	6.212500	1139524400	5.2802687
AAPL	2008-05-01	6.248571	6.428571	6.245000	6.428571	903576800	5.4639187
AAPL	2008-05-02	6.435357	6.497143	6.376786	6.462143	1006082000	5.4924507
AAPL	2008-05-05	6.497143	6.618214	6.466071	6.597500	854557200	5.6074963
AAPL	2008-05-06	6.595000	6.682857	6.506429	6.666429	918870400	5.6660833
AAPL	2008-05-07	6.644643	6.721429	6.447857	6.521071	1157133600	5.5425372
AAPL	2008-05-08	6.563214	6.660714	6.538214	6.609286	899085600	5.6175141
AAPL	2008-05-09	6.541429	6.580357	6.477500	6.551786	673072400	5.5686431
AAPL	2008-05-12	6.614643	6.745357	6.530357	6.720000	818563200	5.7116137
AAPL	2008-05-13	6.736071	6.837500	6.709286	6.784286	823236400	5.7662539
AAPL	2008-05-14	6.829643	6.865714	6.627500	6.652143	916823600	5.6539392
AAPL	2008-05-15	6.671786	6.782143	6.578571	6.776071	873208000	5.7592745
AAPL	2008-05-16	6.789643	6.796429	6.678571	6.700714	765769200	5.6952238
AAPL	2008-05-19	6.709286	6.738929	6.475000	6.557143	945820400	5.5731969
AAPL	2008-05-20	6.493571	6.648571	6.432857	6.639286	969850000	5.6430120
AAPL	2008-05-21	6.631071	6.712500	6.294643	6.363929	1157657200	5.4089746
AAPL	2008-05-22	6.402143	6.476071	6.142857	6.323214	1206735600	5.3743696
AAPL	2008-05-23	6.456071	6.499643	6.350000	6.470357	906917200	5.4994330
AAPL	2008-05-27	6.526786	6.658214	6.494286	6.658214	789905200	5.6591001
AAPL	2008-05-28	6.693214	6.712500	6.561429	6.678929	743979600	5.6767063
AAPL	2008-05-29	6.670000	6.721429	6.625000	6.667500	647186400	5.6669931
AAPL	2008-05-30	6.694643	6.769286	6.692143	6.741071	610184400	5.7295246
AAPL	2008-06-02	6.735714	6.773214	6.590357	6.646429	679840000	5.6490836
AAPL	2008-06-03	6.673571	6.721429	6.512143	6.620357	750520400	5.6269245
AAPL	2008-06-04	6.572143	6.681786	6.543929	6.613929	726983600	5.6214604
AAPL	2008-06-05	6.655000	6.780000	6.632143	6.765357	755445600	5.7501669
AAPL	2008-06-06	6.714286	6.783929	6.626786	6.630000	966422800	5.6351194
AAPL	2008-06-09	6.599643	6.605000	6.276786	6.486071	1888392800	5.5127888
AAPL	2008-06-10	6.446786	6.670714	6.393571	6.630000	1140941200	5.6351194
AAPL	2008-06-11	6.583571	6.642857	6.413929	6.457500	961550800	5.4885044
AAPL	2008-06-12	6.481786	6.521429	6.114286	6.187857	1308333600	5.2593255
AAPL	2008-06-13	6.130000	6.220000	5.903929	6.156071	1345957200	5.2323089
AAPL	2008-06-16	6.117857	6.353571	6.038214	6.315714	1051730400	5.3679948
AAPL	2008-06-17	6.360714	6.499643	6.336071	6.479643	899656800	5.5073247
AAPL	2008-06-18	6.468571	6.507143	6.333929	6.383929	811468000	5.4259748
AAPL	2008-06-19	6.376786	6.512143	6.314286	6.460714	791949200	5.4912376
AAPL	2008-06-20	6.405357	6.464286	6.250000	6.259643	888367200	5.3203382
AAPL	2008-06-23	6.240714	6.281429	6.127143	6.184286	645780800	5.2562890
AAPL	2008-06-24	6.156071	6.277857	6.129643	6.187500	621947200	5.2590203
AAPL	2008-06-25	6.236071	6.386786	6.210000	6.335357	644450800	5.3846908
AAPL	2008-06-26	6.216786	6.244286	6.000357	6.009286	869610000	5.1075492
AAPL	2008-06-27	5.946786	6.091786	5.862500	6.074643	1042249600	5.1630993
AAPL	2008-06-30	6.078214	6.142857	5.950714	5.980000	684196800	5.0826578
AAPL	2008-07-01	5.865357	6.240000	5.857143	6.238571	1111280800	5.3024292
AAPL	2008-07-02	6.257143	6.337500	6.006429	6.006429	837519200	5.1051216
AAPL	2008-07-03	6.056786	6.148929	5.919643	6.075714	523362000	5.1640086
AAPL	2008-07-07	6.184286	6.326071	6.139286	6.255714	820391600	5.3169990
AAPL	2008-07-08	6.264286	6.417857	6.169286	6.412500	888350400	5.4502573
AAPL	2008-07-09	6.435714	6.461071	6.219286	6.223214	895776000	5.2893763
AAPL	2008-07-10	6.247143	6.333571	6.120357	6.308214	840688800	5.3616199
AAPL	2008-07-11	6.266786	6.325357	6.107143	6.163571	930011600	5.2386827
AAPL	2008-07-14	6.401429	6.403571	6.181429	6.210000	886054400	5.2781439
AAPL	2008-07-15	6.160000	6.205000	5.942500	6.058571	1040043200	5.1494389
AAPL	2008-07-16	6.078571	6.176071	6.021429	6.171786	747790400	5.2456660
AAPL	2008-07-17	6.217857	6.249286	6.121071	6.136071	757526000	5.2153082
AAPL	2008-07-18	6.018571	6.058929	5.892857	5.898214	868414400	5.0131435
AAPL	2008-07-21	5.960714	5.982143	5.754286	5.938929	1360469600	5.0477519
AAPL	2008-07-22	5.321429	5.812857	5.233214	5.786429	1879592400	4.9181342
AAPL	2008-07-23	5.892500	6.013214	5.770000	5.937857	1061768400	5.0468388
AAPL	2008-07-24	5.868571	5.902143	5.658929	5.679643	839619200	4.8273730
AAPL	2008-07-25	5.728571	5.821429	5.666071	5.790000	633637200	4.9211683
AAPL	2008-07-28	5.797857	5.802500	5.500714	5.514286	780712800	4.6868277
AAPL	2008-07-29	5.550357	5.694643	5.487500	5.610000	684070800	4.7681794
AAPL	2008-07-30	5.635000	5.731786	5.574286	5.710000	725183200	4.8531742
AAPL	2008-07-31	5.626429	5.792857	5.606429	5.676786	637498400	4.8249431
AAPL	2008-08-01	5.710714	5.713929	5.562500	5.595000	544639200	4.7554283
AAPL	2008-08-04	5.592857	5.639286	5.461071	5.472500	592527600	4.6513119
AAPL	2008-08-05	5.550714	5.742857	5.529286	5.737143	688371600	4.8762426
AAPL	2008-08-06	5.713214	5.978571	5.642857	5.863929	791408800	4.9840040
AAPL	2008-08-07	5.811071	5.933929	5.767857	5.841786	672372400	4.9651837
AAPL	2008-08-08	5.852143	6.058929	5.848214	6.055357	713997200	5.1467056
AAPL	2008-08-11	6.073929	6.303571	6.059643	6.198571	891304400	5.2684298
AAPL	2008-08-12	6.197143	6.403214	6.196786	6.311786	836278800	5.3646569
AAPL	2008-08-13	6.356429	6.428571	6.282143	6.403571	842346400	5.4426694
AAPL	2008-08-14	6.368929	6.444643	6.351429	6.404286	711300800	5.4432764
AAPL	2008-08-15	6.394286	6.419643	6.251786	6.276429	708251600	5.3346062
AAPL	2008-08-18	6.270357	6.350357	6.207857	6.263929	552014400	5.3239794
AAPL	2008-08-19	6.233571	6.323929	6.136071	6.197500	616204400	5.2675204
AAPL	2008-08-20	6.241786	6.319286	6.200357	6.280000	506951200	5.3376412
AAPL	2008-08-21	6.231071	6.266071	6.138929	6.224643	539744800	5.2905908
AAPL	2008-08-22	6.279286	6.339286	6.270357	6.313929	439611200	5.3664765
AAPL	2008-08-25	6.291071	6.293929	6.130714	6.162500	484425200	5.2377715
AAPL	2008-08-26	6.170000	6.245714	6.164643	6.201429	445550000	5.2708592
AAPL	2008-08-27	6.189643	6.277143	6.149643	6.238214	477780800	5.3021255
AAPL	2008-08-28	6.260000	6.294643	6.169643	6.205000	431384800	5.2738948
AAPL	2008-08-29	6.177143	6.196429	6.037143	6.054643	599289600	5.1461005
AAPL	2008-09-02	6.157143	6.196429	5.892857	5.935357	780763200	5.0447140
AAPL	2008-09-03	5.958571	6.024286	5.857143	5.962857	734834800	5.0680866
AAPL	2008-09-04	5.923571	5.996786	5.743214	5.757857	743386000	4.8938489
AAPL	2008-09-05	5.663929	5.800000	5.630357	5.720714	786884000	4.8622794
AAPL	2008-09-08	5.877500	5.888929	5.409286	5.640000	1045979200	4.7936769
AAPL	2008-09-09	5.602143	5.712857	5.349643	5.417143	1245025600	4.6042609
AAPL	2008-09-10	5.440000	5.535357	5.314286	5.414643	973142800	4.6021357
AAPL	2008-09-11	5.292143	5.463929	5.214286	5.451786	971135200	4.6337070
AAPL	2008-09-12	5.389643	5.389643	5.232143	5.319286	793027200	4.5210891
AAPL	2008-09-15	5.072500	5.274643	5.012857	5.012857	920634400	4.2606411
AAPL	2008-09-16	4.780714	5.089286	4.719643	4.995714	1199836400	4.2460709
AAPL	2008-09-17	4.946071	4.946786	4.565357	4.565357	1200455200	3.8802917
AAPL	2008-09-18	4.663214	4.836786	4.310000	4.788929	1676253600	4.0703149
AAPL	2008-09-19	5.092857	5.150000	4.868214	5.032500	1430875600	4.2773361
AAPL	2008-09-22	4.997857	5.008929	4.666429	4.680357	856713200	3.9780359
AAPL	2008-09-23	4.708929	4.850000	4.523571	4.530000	1280364400	3.8502407
AAPL	2008-09-24	4.545357	4.676786	4.469643	4.596786	1047015200	3.9070058
AAPL	2008-09-25	4.635714	4.813929	4.590000	4.711786	1006045600	4.0047483
AAPL	2008-09-26	4.461071	4.635714	4.392857	4.580000	1126451200	3.8927374
AAPL	2008-09-29	4.272143	4.274286	3.592500	3.759286	2622057200	3.1951778
AAPL	2008-09-30	3.866071	4.107143	3.796429	4.059286	1626682400	3.4501615
AAPL	2008-10-01	3.997143	4.012857	3.835357	3.897143	1296484000	3.3123484
AAPL	2008-10-02	3.857500	3.885357	3.571429	3.575000	1609364400	3.0385449
AAPL	2008-10-03	3.714286	3.803571	3.380357	3.466786	2294398400	2.9465694
AAPL	2008-10-06	3.284286	3.527857	3.126429	3.505000	2107417200	2.9790499
AAPL	2008-10-07	3.588571	3.625000	3.176786	3.184286	1878772000	2.7064605
AAPL	2008-10-08	3.068214	3.440357	3.060000	3.206786	2207741200	2.7255843
AAPL	2008-10-09	3.333929	3.421429	3.092857	3.169286	1617383600	2.6937120
AAPL	2008-10-10	3.060714	3.571429	3.035714	3.457143	2219299600	2.9383733
AAPL	2008-10-13	3.733929	3.947500	3.607857	3.937857	1539076000	3.3469520
AAPL	2008-10-14	4.152143	4.157143	3.683571	3.717143	1980994400	3.1593585
AAPL	2008-10-15	3.708571	3.821429	3.496071	3.498214	1584175600	2.9732816
AAPL	2008-10-16	3.563214	3.693929	3.276429	3.638929	1980521200	3.0928807
AAPL	2008-10-17	3.557143	3.644286	3.067500	3.478571	1762227600	2.9565861
AAPL	2008-10-20	3.563571	3.572500	3.344286	3.515714	1549170000	2.9881558
AAPL	2008-10-21	3.462500	3.496429	3.255714	3.267500	2193660000	2.7771876
AAPL	2008-10-22	3.477500	3.616071	3.318929	3.459643	2248808800	2.9404986
AAPL	2008-10-23	3.446786	3.544643	3.282143	3.508214	1675430400	2.9817810
AAPL	2008-10-24	3.226071	3.496429	3.218214	3.442143	1590058400	2.9256248
AAPL	2008-10-27	3.395357	3.486786	3.280714	3.288929	1208771200	2.7954018
AAPL	2008-10-28	3.408214	3.589286	3.298929	3.568214	1634133200	3.0327775
AAPL	2008-10-29	3.602143	3.912143	3.569286	3.733929	1950978400	3.1736257
AAPL	2008-10-30	3.865357	4.006786	3.843214	3.965714	1638089600	3.3706300
AAPL	2008-10-31	3.835714	3.956429	3.755000	3.842500	1659756000	3.2659049
AAPL	2008-11-03	3.783214	3.896429	3.745000	3.820000	1057938000	3.2467811
AAPL	2008-11-04	3.928214	3.992500	3.809643	3.963929	1398681200	3.3691127
AAPL	2008-11-05	3.889643	3.918571	3.678214	3.689286	1256455200	3.1356814
AAPL	2008-11-06	3.608929	3.670714	3.500000	3.539286	1319074400	3.0081902
AAPL	2008-11-07	3.544286	3.566071	3.418571	3.508571	1095253600	2.9820845
AAPL	2008-11-10	3.577500	3.585714	3.375000	3.424286	1123822000	2.9104469
AAPL	2008-11-11	3.386071	3.470357	3.295000	3.384643	1224538000	2.8767533
AAPL	2008-11-12	3.301071	3.330000	3.214643	3.218571	1178976400	2.7356019
AAPL	2008-11-13	3.209643	3.444286	3.072143	3.444286	1854087200	2.9274459
AAPL	2008-11-14	3.348571	3.356786	3.214286	3.222857	1405266800	2.7392433
AAPL	2008-11-17	3.160000	3.233929	3.116429	3.147857	1162526400	2.6754980
AAPL	2008-11-18	3.201429	3.249643	3.102143	3.211071	1209695200	2.7292268
AAPL	2008-11-19	3.194286	3.270714	3.078929	3.081786	1171900800	2.6193419
AAPL	2008-11-20	3.044286	3.087500	2.857143	2.874643	1716814400	2.4432817
AAPL	2008-11-21	2.926071	3.004286	2.826429	2.949286	1569271200	2.5067244
AAPL	2008-11-24	3.043214	3.385357	3.030000	3.319643	1442257600	2.8215060
AAPL	2008-11-25	3.379643	3.382500	3.148571	3.242857	1235292800	2.7562423
AAPL	2008-11-26	3.211429	3.401786	3.208929	3.392857	899836000	2.8837337
AAPL	2008-11-28	3.382143	3.384286	3.280714	3.309643	297774400	2.8130076
AAPL	2008-12-01	3.260714	3.295357	3.175714	3.176071	923767600	2.6994786
AAPL	2008-12-02	3.215357	3.308929	3.089286	3.302500	1148722400	2.8069358
AAPL	2008-12-03	3.192857	3.436786	3.171429	3.425000	1338680000	2.9110534
AAPL	2008-12-04	3.372500	3.400357	3.180714	3.264643	1091370000	2.7747593
AAPL	2008-12-05	3.226786	3.374643	3.173571	3.357143	1043795200	2.8533795
AAPL	2008-12-08	3.474286	3.600000	3.421429	3.561429	1185142000	3.0270112
AAPL	2008-12-09	3.501429	3.700000	3.471786	3.573571	1203496000	3.0373304
AAPL	2008-12-10	3.495357	3.553214	3.446429	3.507500	938047600	2.9811740
AAPL	2008-12-11	3.476786	3.615714	3.386786	3.392857	1040617200	2.8837337
AAPL	2008-12-12	3.314286	3.535714	3.304643	3.509643	1041174400	2.9829955
AAPL	2008-12-15	3.428214	3.436071	3.321429	3.383929	891758000	2.8761458
AAPL	2008-12-16	3.356429	3.445714	3.312500	3.408214	1093506400	2.8967869
AAPL	2008-12-17	3.251071	3.253571	3.143571	3.184286	1293860400	2.7064605
AAPL	2008-12-18	3.189643	3.243929	3.158571	3.193929	857416000	2.7146573
AAPL	2008-12-19	3.212143	3.247857	3.171429	3.214286	801920000	2.7319596
AAPL	2008-12-22	3.215000	3.215357	3.024643	3.062143	844740400	2.6026466
AAPL	2008-12-23	3.102500	3.138214	3.067857	3.085000	635031600	2.6220737
AAPL	2008-12-24	3.076429	3.080357	3.019643	3.037143	271334000	2.5813975
AAPL	2008-12-26	3.094286	3.122143	3.044286	3.064643	308324800	2.6047714
AAPL	2008-12-29	3.090000	3.129286	3.038214	3.093214	686000000	2.6290545
AAPL	2008-12-30	3.122143	3.144643	3.025714	3.081786	967601600	2.6193419
AAPL	2008-12-31	3.070357	3.133571	3.047857	3.048214	607541200	2.5908070
AAPL	2009-01-02	3.067143	3.251429	3.041429	3.241071	746015200	2.7547243
AAPL	2009-01-05	3.327500	3.435000	3.311071	3.377857	1181608400	2.8709846
AAPL	2009-01-06	3.426786	3.470357	3.299643	3.322143	1289310400	2.8236313
AAPL	2009-01-07	3.278929	3.303571	3.223571	3.250357	753048800	2.7626171
AAPL	2009-01-08	3.229643	3.326786	3.215714	3.310714	673500800	2.8139174
AAPL	2009-01-09	3.328929	3.335000	3.219286	3.235000	546845600	2.7495646
AAPL	2009-01-12	3.230714	3.249643	3.126786	3.166429	617716400	2.6912835
AAPL	2009-01-13	3.151429	3.205000	3.083929	3.132500	798397600	2.6624455
AAPL	2009-01-14	3.080000	3.116071	3.025714	3.047500	1021664000	2.5902004
AAPL	2009-01-15	2.877500	3.004286	2.858929	2.977857	1831634000	2.5310080
AAPL	2009-01-16	3.010714	3.013571	2.871429	2.940357	1047625600	2.4991350
AAPL	2009-01-20	2.926071	2.928571	2.792857	2.792857	919914800	2.3737679
AAPL	2009-01-21	2.835357	2.960000	2.832500	2.958214	1089270000	2.5143125
AAPL	2009-01-22	3.144286	3.214286	3.065000	3.155714	1409528400	2.6821759
AAPL	2009-01-23	3.100714	3.209643	3.089286	3.155714	763770000	2.6821759
AAPL	2009-01-26	3.173571	3.248929	3.153571	3.201429	692238400	2.7210307
AAPL	2009-01-27	3.221071	3.269643	3.205000	3.240357	618038400	2.7541182
AAPL	2009-01-28	3.290000	3.392857	3.267857	3.364286	861406000	2.8594499
AAPL	2009-01-29	3.324643	3.369286	3.307143	3.321429	592729200	2.8230250
AAPL	2009-01-30	3.307143	3.343571	3.214643	3.218929	651478800	2.7359049
AAPL	2009-02-02	3.182143	3.285714	3.175000	3.268214	558247200	2.7777948
AAPL	2009-02-03	3.282857	3.335000	3.224286	3.320714	599309200	2.8224173
AAPL	2009-02-04	3.329286	3.437500	3.325000	3.341071	808421600	2.8397193
AAPL	2009-02-05	3.313214	3.473214	3.307857	3.445000	749246400	2.9280524
AAPL	2009-02-06	3.465000	3.571429	3.464286	3.561429	687209600	3.0270112
AAPL	2009-02-09	3.571429	3.678571	3.553571	3.661071	715010800	3.1117010
AAPL	2009-02-10	3.618929	3.661071	3.466429	3.493929	849060800	2.9696400
AAPL	2009-02-11	3.441786	3.511071	3.420357	3.457857	674973600	2.9389801
AAPL	2009-02-12	3.422500	3.562500	3.422500	3.545357	817188400	3.0133502
AAPL	2009-02-13	3.535357	3.569286	3.504286	3.541429	608977600	3.0100119
AAPL	2009-02-17	3.459643	3.465714	3.367143	3.376071	678238400	2.8694670
AAPL	2009-02-18	3.394643	3.423214	3.311429	3.370357	684779200	2.8646102
AAPL	2009-02-19	3.334643	3.366071	3.218214	3.237143	922804400	2.7513859
AAPL	2009-02-20	3.192857	3.300000	3.178571	3.257143	750316000	2.7683849
AAPL	2009-02-23	3.273214	3.285714	3.089643	3.105357	786982000	2.6393759
AAPL	2009-02-24	3.123214	3.246071	3.107143	3.223214	807105600	2.7395475
AAPL	2009-02-25	3.209286	3.318571	3.187500	3.255714	833053200	2.7671692
AAPL	2009-02-26	3.285714	3.318571	3.177143	3.185357	629868400	2.7073712
AAPL	2009-02-27	3.140357	3.260714	3.131071	3.189643	706658400	2.7110138
AAPL	2009-03-02	3.147143	3.257143	3.131071	3.140714	770929600	2.6694272
AAPL	2009-03-03	3.176071	3.240714	3.138571	3.156071	724340400	2.6824801
AAPL	2009-03-04	3.220714	3.313214	3.194643	3.256071	741403600	2.7674739
AAPL	2009-03-05	3.230714	3.281071	3.158929	3.172857	706899200	2.6967461
AAPL	2009-03-06	3.155000	3.157143	2.940357	3.046429	1011147200	2.5892901
AAPL	2009-03-09	3.006429	3.128571	2.948929	2.968214	698297600	2.5228112
AAPL	2009-03-10	3.031071	3.184643	3.012857	3.165357	844258800	2.6903720
AAPL	2009-03-11	3.207500	3.359643	3.199286	3.310000	846372800	2.8133111
AAPL	2009-03-12	3.317857	3.449286	3.285714	3.441071	768457200	2.9247136
AAPL	2009-03-13	3.439286	3.471429	3.393214	3.426071	601168400	2.9119644
AAPL	2009-03-16	3.447500	3.478214	3.363571	3.407857	797244000	2.8964832
AAPL	2009-03-17	3.401429	3.560357	3.395357	3.559286	786646000	3.0251894
AAPL	2009-03-18	3.568214	3.695714	3.561429	3.625714	796037200	3.0816500
AAPL	2009-03-19	3.637500	3.685714	3.580357	3.629286	500180800	3.0846851
AAPL	2009-03-20	3.646071	3.682500	3.591786	3.628214	695587200	3.0837743
AAPL	2009-03-23	3.668214	3.862857	3.633929	3.845000	666397200	3.2680299
AAPL	2009-03-24	3.798571	3.908571	3.763929	3.803571	640612000	3.2328181
AAPL	2009-03-25	3.842143	3.870000	3.709286	3.803214	646618000	3.2325141
AAPL	2009-03-26	3.851071	3.927857	3.842143	3.923929	616252000	3.3351154
AAPL	2009-03-27	3.865357	3.876071	3.800000	3.816071	492872800	3.2434409
AAPL	2009-03-30	3.732500	3.750357	3.664643	3.731786	502796000	3.1718047
AAPL	2009-03-31	3.766071	3.837500	3.750000	3.754286	570080000	3.1909289
AAPL	2009-04-01	3.717500	3.892857	3.710357	3.881786	589372000	3.2992959
AAPL	2009-04-02	3.933571	4.098214	3.920714	4.025357	812366800	3.4213228
AAPL	2009-04-03	4.078214	4.147500	4.054286	4.142500	636241200	3.5208888
AAPL	2009-04-06	4.105000	4.241071	4.045714	4.230357	658064400	3.5955610
AAPL	2009-04-07	4.161786	4.166786	4.078214	4.107143	536580800	3.4908359
AAPL	2009-04-08	4.122500	4.171071	4.092143	4.154286	455630000	3.5309052
AAPL	2009-04-09	4.229286	4.285714	4.212857	4.270357	530756800	3.6295590
AAPL	2009-04-13	4.286071	4.320714	4.250000	4.293571	389236400	3.6492894
AAPL	2009-04-14	4.270357	4.291786	4.187500	4.225357	454622000	3.5913119
AAPL	2009-04-15	4.185714	4.223214	4.134286	4.201429	412882400	3.5709746
AAPL	2009-04-16	4.256786	4.398214	4.242500	4.337500	593446000	3.6866262
AAPL	2009-04-17	4.327857	4.437500	4.294643	4.407857	497495600	3.7464261
AAPL	2009-04-20	4.347500	4.392500	4.255714	4.303571	466466000	3.6577883
AAPL	2009-04-21	4.246071	4.362143	4.235714	4.348571	470685600	3.6960361
AAPL	2009-04-22	4.379643	4.476786	4.328571	4.339643	938767200	3.6884480
AAPL	2009-04-23	4.522143	4.542857	4.411071	4.478571	945156800	3.8065281
AAPL	2009-04-24	4.451429	4.469286	4.391786	4.425000	540764000	3.7609973
AAPL	2009-04-27	4.389286	4.464286	4.380714	4.454643	480690000	3.7861915
AAPL	2009-04-28	4.405357	4.507500	4.402143	4.425000	455856800	3.7609973
AAPL	2009-04-29	4.458929	4.530357	4.422500	4.469286	458110800	3.7986350
AAPL	2009-04-30	4.507857	4.535714	4.461429	4.493929	498489600	3.8195825
AAPL	2009-05-01	4.492857	4.569643	4.492857	4.544286	397516000	3.8623827
AAPL	2009-05-04	4.580000	4.723214	4.560000	4.716786	609358400	4.0089979
AAPL	2009-05-05	4.705357	4.745000	4.682857	4.739643	398255200	4.0284266
AAPL	2009-05-06	4.761786	4.767857	4.650714	4.732143	473538800	4.0220509
AAPL	2009-05-07	4.726071	4.728214	4.567857	4.609286	531776000	3.9176285
AAPL	2009-05-08	4.608571	4.686786	4.509286	4.613929	467964000	3.9215758
AAPL	2009-05-11	4.548929	4.677143	4.540000	4.627500	404658800	3.9331095
AAPL	2009-05-12	4.627143	4.632500	4.401786	4.443571	609481600	3.7767811
AAPL	2009-05-13	4.400357	4.429286	4.263571	4.267500	595971600	3.6271303
AAPL	2009-05-14	4.277857	4.411786	4.275000	4.391071	447826400	3.7321591
AAPL	2009-05-15	4.368571	4.450714	4.343214	4.372143	367567200	3.7160716
AAPL	2009-05-18	4.418929	4.525000	4.341786	4.523214	458841600	3.8444736
AAPL	2009-05-19	4.529286	4.618214	4.490714	4.551786	372422400	3.8687582
AAPL	2009-05-20	4.558214	4.614643	4.475000	4.495357	388584000	3.8207963
AAPL	2009-05-21	4.469643	4.527857	4.388929	4.435000	407946000	3.7694960
AAPL	2009-05-22	4.430357	4.435000	4.348214	4.375000	297998400	3.7184994
AAPL	2009-05-26	4.455714	4.672500	4.448214	4.670714	636927200	3.9698379
AAPL	2009-05-27	4.706429	4.820714	4.675357	4.751786	646422000	4.0387454
AAPL	2009-05-28	4.766071	4.835357	4.715357	4.823929	487552800	4.1000643
AAPL	2009-05-29	4.835357	4.853571	4.780357	4.850357	456534400	4.1225252
AAPL	2009-06-01	4.873929	4.999643	4.857143	4.976786	452499600	4.2299814
AAPL	2009-06-02	4.963929	5.047857	4.941071	4.981786	456223600	4.2342324
AAPL	2009-06-03	5.000000	5.039643	4.966786	5.033929	565199600	4.2785501
AAPL	2009-06-04	5.004643	5.149286	5.001429	5.133571	550634000	4.3632421
AAPL	2009-06-05	5.189643	5.228571	5.114643	5.166786	632716000	4.3914723
AAPL	2009-06-08	5.136429	5.151071	4.979643	5.137500	931652400	4.3665805
AAPL	2009-06-09	5.136071	5.162857	5.019643	5.097143	676964400	4.3322802
AAPL	2009-06-10	5.081429	5.083929	4.939286	5.008929	688623600	4.2573032
AAPL	2009-06-11	4.983929	5.055714	4.948214	4.998214	524823600	4.2481966
AAPL	2009-06-12	4.957500	4.967857	4.858571	4.891786	563085600	4.1577368
AAPL	2009-06-15	4.857500	4.890357	4.817500	4.860357	539750400	4.1310248
AAPL	2009-06-16	4.880714	4.945357	4.860714	4.869643	514805200	4.1389189
AAPL	2009-06-17	4.881071	4.908929	4.804643	4.842143	571412800	4.1155457
AAPL	2009-06-18	4.861071	4.928571	4.842500	4.852857	427680400	4.1246500
AAPL	2009-06-19	4.931071	4.982143	4.889286	4.981429	721856800	4.2339296
AAPL	2009-06-22	5.023929	5.055714	4.868929	4.906071	634914000	4.1698799
AAPL	2009-06-23	4.871429	4.891071	4.745714	4.786071	706532400	4.0678868
AAPL	2009-06-24	4.836429	4.910714	4.816429	4.865000	485525600	4.1349711
AAPL	2009-06-25	4.848214	5.007143	4.828929	4.995000	589447600	4.2454638
AAPL	2009-06-26	4.992500	5.127143	4.990714	5.087143	439384400	4.3237810
AAPL	2009-06-29	5.123571	5.141071	5.055000	5.070357	567616000	4.3095131
AAPL	2009-06-30	5.092143	5.135714	5.064286	5.086786	434224000	4.3234782
AAPL	2009-07-01	5.125000	5.166429	5.090000	5.101071	414178800	4.3356180
AAPL	2009-07-02	5.044643	5.101071	4.992500	5.000714	370479200	4.2503204
AAPL	2009-07-06	4.953571	4.963929	4.866071	4.950357	498688400	4.2075195
AAPL	2009-07-07	4.945714	4.988571	4.827857	4.835714	461596800	4.1100793
AAPL	2009-07-08	4.854286	4.930000	4.800714	4.900714	575929200	4.1653275
AAPL	2009-07-09	4.920000	4.928214	4.854643	4.870000	343025200	4.1392207
AAPL	2009-07-10	4.869286	4.963214	4.868571	4.947143	445275600	4.2047877
AAPL	2009-07-13	4.983571	5.083571	4.911786	5.083571	483501200	4.3207440
AAPL	2009-07-14	5.072500	5.113571	5.041429	5.081071	347247600	4.3186197
AAPL	2009-07-15	5.180000	5.250000	5.154286	5.245714	485587200	4.4585567
AAPL	2009-07-16	5.205714	5.286429	5.198929	5.268571	393570800	4.4779849
AAPL	2009-07-17	5.324286	5.429286	5.308214	5.419643	602154000	4.6063852
AAPL	2009-07-20	5.473929	5.537143	5.388929	5.461071	735526400	4.6415973
AAPL	2009-07-21	5.474643	5.479643	5.348214	5.411071	874781600	4.5990996
AAPL	2009-07-22	5.635357	5.668929	5.575357	5.597857	874104000	4.7578578
AAPL	2009-07-23	5.593929	5.658571	5.555714	5.636429	526962800	4.7906404
AAPL	2009-07-24	5.605357	5.714286	5.589286	5.713929	438362400	4.8565116
AAPL	2009-07-27	5.720357	5.745714	5.616429	5.717857	433311200	4.8598509
AAPL	2009-07-28	5.674286	5.717857	5.628571	5.714286	363554800	4.8568163
AAPL	2009-07-29	5.675000	5.730357	5.651786	5.715357	382158000	4.8577285
AAPL	2009-07-30	5.775000	5.882857	5.767857	5.813929	469604800	4.9415054
AAPL	2009-07-31	5.821071	5.892857	5.818214	5.835357	422536800	4.9597192
AAPL	2009-08-03	5.900357	5.951429	5.888214	5.943929	394240000	5.0519981
AAPL	2009-08-04	5.890357	5.913214	5.864643	5.912500	395810800	5.0252862
AAPL	2009-08-05	5.919643	5.978214	5.864643	5.896786	423183600	5.0119295
AAPL	2009-08-06	5.913571	5.946786	5.824643	5.853929	341616800	4.9755054
AAPL	2009-08-07	5.910357	5.950000	5.885714	5.911071	387354800	5.0240712
AAPL	2009-08-10	5.916429	5.950000	5.845000	5.882857	300294400	5.0000925
AAPL	2009-08-11	5.846071	5.870714	5.781429	5.815357	355342400	4.9427209
AAPL	2009-08-12	5.805357	5.953929	5.802143	5.903929	445071200	5.0180011
AAPL	2009-08-13	5.951786	6.023929	5.946429	6.015000	439980800	5.1124058
AAPL	2009-08-14	5.997857	6.008214	5.911786	5.956429	305816000	5.0626230
AAPL	2009-08-17	5.841071	5.842500	5.693571	5.699643	524381200	4.8443708
AAPL	2009-08-18	5.772500	5.865714	5.764643	5.857143	431152400	4.9782352
AAPL	2009-08-19	5.812500	5.903571	5.801786	5.878571	413271600	4.9964490
AAPL	2009-08-20	5.892143	5.954286	5.878929	5.940357	342031200	5.0489645
AAPL	2009-08-21	5.987500	6.048929	5.957143	6.043571	416074400	5.1366897
AAPL	2009-08-24	6.075714	6.096786	6.009643	6.037857	406929600	5.1318316
AAPL	2009-08-25	6.052143	6.105000	6.040357	6.050000	324354800	5.1421528
AAPL	2009-08-26	6.032857	6.055357	5.955714	5.978929	303998800	5.0817475
AAPL	2009-08-27	6.026786	6.056071	5.886786	6.051786	449181600	5.1436701
AAPL	2009-08-28	6.152500	6.160357	6.018929	6.073214	453700800	5.1618838
AAPL	2009-08-31	6.005714	6.030357	5.946429	6.007500	311337600	5.1060305
AAPL	2009-09-01	5.999643	6.071429	5.890714	5.903571	469028000	5.0176973
AAPL	2009-09-02	5.879286	5.986071	5.861071	5.899286	364249200	5.0140548
AAPL	2009-09-03	5.944286	5.967857	5.892857	5.948214	293955200	5.0556412
AAPL	2009-09-04	5.974286	6.096429	5.967500	6.082500	374628800	5.1697760
AAPL	2009-09-08	6.177857	6.183571	6.142857	6.176071	315047600	5.2493062
AAPL	2009-09-09	6.170714	6.231071	6.060714	6.112143	811087200	5.1949701
AAPL	2009-09-10	6.145000	6.187500	6.100357	6.162857	491134000	5.2380748
AAPL	2009-09-11	6.175357	6.185000	6.102500	6.148571	348961200	5.2259336
AAPL	2009-09-14	6.101071	6.210714	6.080357	6.204286	322011200	5.2732887
AAPL	2009-09-15	6.215714	6.273214	6.199643	6.255714	426470800	5.3169990
AAPL	2009-09-16	6.356786	6.526786	6.352857	6.495357	754023200	5.5206809
AAPL	2009-09-17	6.499286	6.671071	6.498929	6.591071	810572000	5.6020327
AAPL	2009-09-18	6.636786	6.662500	6.598571	6.607857	601582800	5.6162996
AAPL	2009-09-21	6.581786	6.612857	6.486429	6.572143	437715600	5.5859456
AAPL	2009-09-22	6.613929	6.620714	6.530357	6.588571	356753600	5.5999074
AAPL	2009-09-23	6.621429	6.746429	6.608214	6.625000	593563600	5.6308713
AAPL	2009-09-24	6.685714	6.703571	6.527500	6.565000	550880400	5.5798745
AAPL	2009-09-25	6.500357	6.625000	6.480000	6.513214	445239200	5.5358586
AAPL	2009-09-28	6.566786	6.667143	6.547500	6.648214	337444800	5.6506004
AAPL	2009-09-29	6.668929	6.692857	6.582500	6.620714	345385600	5.6272287
AAPL	2009-09-30	6.647500	6.658929	6.521786	6.619643	539585200	5.6263175
AAPL	2009-10-01	6.619643	6.650714	6.453571	6.459286	524711600	5.4900217
AAPL	2009-10-02	6.478929	6.640714	6.476786	6.603571	553308000	5.6126561
AAPL	2009-10-05	6.650000	6.673571	6.581071	6.643571	423133200	5.6466532
AAPL	2009-10-06	6.705000	6.786071	6.689286	6.786071	605085600	5.7677693
AAPL	2009-10-07	6.777143	6.805357	6.751071	6.794643	465668000	5.7750564
AAPL	2009-10-08	6.809286	6.837500	6.746071	6.759643	438211200	5.7453094
AAPL	2009-10-09	6.748929	6.810714	6.736429	6.802500	293272000	5.7817364
AAPL	2009-10-12	6.822143	6.839643	6.772857	6.814643	288024800	5.7920580
AAPL	2009-10-13	6.808214	6.827500	6.775000	6.786429	348020400	5.7680755
AAPL	2009-10-14	6.866071	6.868571	6.793929	6.831786	375510800	5.8066278
AAPL	2009-10-15	6.772500	6.818571	6.768929	6.805714	373556400	5.7844672
AAPL	2009-10-16	6.762500	6.798571	6.708571	6.716071	431426800	5.7082758
AAPL	2009-10-19	6.708929	6.785714	6.626786	6.780714	942230800	5.7632198
AAPL	2009-10-20	7.164286	7.205357	7.066071	7.098571	1141039200	6.0333776
AAPL	2009-10-21	7.125714	7.453929	7.115357	7.318571	1193726800	6.2203665
AAPL	2009-10-22	7.310714	7.423214	7.232500	7.328571	791392000	6.2288642
AAPL	2009-10-23	7.346429	7.350000	7.258214	7.283571	420786800	6.1906195
AAPL	2009-10-26	7.273929	7.383929	7.146429	7.231429	484338400	6.1463008
AAPL	2009-10-27	7.202143	7.243214	7.016071	7.048929	756551600	5.9911861
AAPL	2009-10-28	7.061071	7.072143	6.825000	6.871429	818386800	5.8403211
AAPL	2009-10-29	6.964286	7.028929	6.862143	7.012500	570270400	5.9602232
AAPL	2009-10-30	7.002143	7.028571	6.720357	6.732143	717525200	5.7219377
AAPL	2009-11-02	6.778571	6.888571	6.627500	6.761071	678983200	5.7465210
AAPL	2009-11-03	6.708929	6.768571	6.640000	6.741071	522541600	5.7295246
AAPL	2009-11-04	6.811786	6.923214	6.793929	6.814643	487530400	5.7920580
AAPL	2009-11-05	6.871429	6.964286	6.850714	6.929643	384801200	5.8897986
AAPL	2009-11-06	6.875357	6.971071	6.871429	6.940714	295097600	5.8992085
AAPL	2009-11-09	7.033571	7.210714	7.009286	7.195000	528855600	6.1153369
AAPL	2009-11-10	7.179286	7.320714	7.178929	7.249286	401195200	6.1614776
AAPL	2009-11-11	7.305714	7.321429	7.208214	7.258929	443870000	6.1696739
AAPL	2009-11-12	7.255000	7.316786	7.193929	7.213929	363731200	6.1314278
AAPL	2009-11-13	7.245357	7.315357	7.216786	7.301786	343240800	6.2060981
AAPL	2009-11-16	7.338571	7.428571	7.321786	7.379643	485206400	6.2722735
AAPL	2009-11-17	7.360000	7.408571	7.321429	7.392857	396513600	6.2835069
AAPL	2009-11-18	7.376429	7.392857	7.285714	7.355714	374320800	6.2519350
AAPL	2009-11-19	7.307500	7.307500	7.135714	7.161071	542326400	6.0865002
AAPL	2009-11-20	7.112500	7.156786	7.062857	7.140000	406666400	6.0685897
AAPL	2009-11-23	7.250000	7.357143	7.248214	7.352857	474896800	6.2495070
AAPL	2009-11-24	7.333214	7.352857	7.246429	7.301429	318438400	6.2057943
AAPL	2009-11-25	7.335714	7.344643	7.277143	7.292500	286454000	6.1982088
AAPL	2009-11-27	7.115000	7.248571	7.084643	7.163929	295257200	6.0889287
AAPL	2009-11-30	7.182500	7.202857	7.098929	7.139643	424858000	6.0682869
AAPL	2009-12-01	7.222857	7.241786	7.029643	7.034643	465763200	5.9790435
AAPL	2009-12-02	7.105714	7.193571	6.991071	7.008214	715260000	5.9565802
AAPL	2009-12-03	7.050714	7.106429	7.009643	7.017143	448719600	5.9641695
AAPL	2009-12-04	7.132143	7.138571	6.795714	6.904286	826884800	5.8682470
AAPL	2009-12-07	6.904286	6.920357	6.738571	6.748214	714758800	5.7355938
AAPL	2009-12-08	6.762857	6.869643	6.739286	6.781071	690398800	5.7635226
AAPL	2009-12-09	6.831429	7.077143	6.796786	7.064286	684782000	6.0042396
AAPL	2009-12-10	7.125000	7.132143	7.004286	7.015357	489669600	5.9626508
AAPL	2009-12-11	7.063571	7.071429	6.908214	6.952500	429774800	5.9092259
AAPL	2009-12-14	6.977500	7.051071	6.877143	7.035000	495790400	5.9793472
AAPL	2009-12-15	6.993929	7.053929	6.902500	6.934643	419459600	5.8940492
AAPL	2009-12-16	6.967857	7.017857	6.948214	6.965357	352984800	5.9201550
AAPL	2009-12-17	6.937857	6.964286	6.821429	6.852143	388838800	5.8239298
AAPL	2009-12-18	6.898929	6.982143	6.878571	6.979643	608770400	5.9322977
AAPL	2009-12-21	7.001786	7.133929	6.988214	7.079643	611906400	6.0172896
AAPL	2009-12-22	7.122857	7.173214	7.095000	7.155714	349515600	6.0819464
AAPL	2009-12-23	7.185714	7.227857	7.171786	7.217857	345525600	6.1347647
AAPL	2009-12-24	7.269643	7.476786	7.262500	7.465714	500889200	6.3454299
AAPL	2009-12-28	7.561429	7.641071	7.486071	7.557500	644565600	6.4234409
AAPL	2009-12-29	7.593929	7.597143	7.454643	7.467857	445205600	6.3472509
AAPL	2009-12-30	7.458214	7.571429	7.439643	7.558571	412084400	6.4243531
AAPL	2009-12-31	7.611786	7.619643	7.520000	7.526071	352410800	6.3967290
AAPL	2010-01-04	7.622500	7.660714	7.585000	7.643214	493729600	6.4962945
AAPL	2010-01-05	7.664286	7.699643	7.616071	7.656429	601904800	6.5075259
AAPL	2010-01-06	7.656429	7.686786	7.526786	7.534643	552160000	6.4040141
AAPL	2010-01-07	7.562500	7.571429	7.466071	7.520714	477131200	6.3921762
AAPL	2010-01-08	7.510714	7.571429	7.466429	7.570714	447610800	6.4346738
AAPL	2010-01-11	7.600000	7.607143	7.444643	7.503929	462229600	6.3779101
AAPL	2010-01-12	7.471071	7.491786	7.372143	7.418571	594459600	6.3053613
AAPL	2010-01-13	7.423929	7.533214	7.289286	7.523214	605892000	6.3943014
AAPL	2010-01-14	7.503929	7.516429	7.465000	7.479643	432894000	6.3572679
AAPL	2010-01-15	7.533214	7.557143	7.352500	7.354643	594067600	6.2510257
AAPL	2010-01-19	7.440357	7.685357	7.401429	7.680000	730007600	6.5275598
AAPL	2010-01-20	7.675357	7.698214	7.482143	7.561786	612152800	6.4270849
AAPL	2010-01-21	7.574286	7.618214	7.400357	7.431071	608154400	6.3159842
AAPL	2010-01-22	7.385000	7.410714	7.041429	7.062500	881767600	6.0027213
AAPL	2010-01-25	7.232500	7.310714	7.149643	7.252500	1065699600	6.1642089
AAPL	2010-01-26	7.355357	7.632500	7.235000	7.355000	1867110000	6.2513299
AAPL	2010-01-27	7.387500	7.520714	7.126071	7.424286	1722568400	6.3102198
AAPL	2010-01-28	7.318929	7.339286	7.096429	7.117500	1173502400	6.0494671
AAPL	2010-01-29	7.181429	7.221429	6.794643	6.859286	1245952400	5.8300004
AAPL	2010-02-01	6.870357	7.000000	6.832143	6.954643	749876400	5.9110489
AAPL	2010-02-02	6.996786	7.011429	6.906429	6.995000	698342400	5.9453497
AAPL	2010-02-03	6.970357	7.150000	6.943571	7.115357	615328000	6.0476456
AAPL	2010-02-04	7.026071	7.084643	6.841786	6.858929	757652000	5.8296967
AAPL	2010-02-05	6.879643	7.000000	6.816071	6.980714	850306800	5.9332066
AAPL	2010-02-08	6.988929	7.067143	6.928571	6.932857	478270800	5.8925314
AAPL	2010-02-09	7.015000	7.053571	6.955357	7.006786	632886800	5.9553652
AAPL	2010-02-10	6.996071	7.021429	6.937857	6.968571	370361600	5.9228864
AAPL	2010-02-11	6.960000	7.133929	6.930714	7.095357	550345600	6.0306468
AAPL	2010-02-12	7.075357	7.201429	6.982143	7.156429	655468800	6.0825539
AAPL	2010-02-16	7.212143	7.274643	7.197143	7.264286	543737600	6.1742287
AAPL	2010-02-17	7.292500	7.296786	7.173571	7.233929	436396800	6.1484270
AAPL	2010-02-18	7.201071	7.281786	7.175714	7.247500	422825200	6.1599607
AAPL	2010-02-19	7.209286	7.257143	7.182500	7.202500	415469600	6.1217122
AAPL	2010-02-22	7.226429	7.232143	7.113929	7.157857	390563600	6.0837669
AAPL	2010-02-23	7.142857	7.190357	6.989643	7.037857	575094800	5.9817758
AAPL	2010-02-24	7.079643	7.194286	7.065714	7.166429	460566400	6.0910544
AAPL	2010-02-25	7.049286	7.245000	7.031786	7.214286	665126000	6.1317296
AAPL	2010-02-26	7.227857	7.327500	7.214286	7.307857	507460800	6.2112598
AAPL	2010-03-01	7.348214	7.482143	7.337500	7.463929	550093600	6.3439107
AAPL	2010-03-02	7.497500	7.529643	7.419286	7.458929	566546400	6.3396621
AAPL	2010-03-03	7.462143	7.495357	7.426429	7.476071	372052800	6.3542333
AAPL	2010-03-04	7.474286	7.532857	7.451071	7.525357	366041200	6.3961229
AAPL	2010-03-05	7.676429	7.846429	7.665357	7.819643	899620400	6.6462474
AAPL	2010-03-08	7.857500	7.860357	7.794643	7.824286	429889600	6.6501970
AAPL	2010-03-09	7.796786	8.035714	7.781786	7.965000	920259200	6.7697949
AAPL	2010-03-10	7.993929	8.052857	7.971429	8.030000	596218000	6.8250399
AAPL	2010-03-11	7.996786	8.053571	7.975714	8.053571	405700400	6.8450737
AAPL	2010-03-12	8.120357	8.133214	8.062500	8.092857	416323600	6.8784652
AAPL	2010-03-15	8.049286	8.053571	7.866071	7.994286	493502800	6.7946854
AAPL	2010-03-16	8.006429	8.035000	7.946786	8.016071	446908000	6.8132010
AAPL	2010-03-17	8.032143	8.087500	7.973929	8.004286	450956800	6.8031840
AAPL	2010-03-18	8.003571	8.035714	7.950357	8.023214	342109600	6.8192730
AAPL	2010-03-19	8.028215	8.044286	7.901071	7.937500	559445600	6.7464194
AAPL	2010-03-22	7.873929	8.071429	7.862500	8.026786	456419600	6.8223085
AAPL	2010-03-23	8.058571	8.170714	8.003571	8.155714	602431200	6.9318900
AAPL	2010-03-24	8.130000	8.221429	8.125357	8.191786	597780400	6.9625478
AAPL	2010-03-25	8.247143	8.248929	8.080357	8.094643	542284400	6.8799829
AAPL	2010-03-26	8.176786	8.283929	8.162500	8.246429	640875200	7.0089917
AAPL	2010-03-29	8.321429	8.352500	8.272143	8.299643	540744400	7.0542216
AAPL	2010-03-30	8.450000	8.481429	8.366071	8.423214	527310000	7.1592498
AAPL	2010-03-31	8.410357	8.450357	8.373571	8.392857	430659600	7.1334467
AAPL	2010-04-01	8.478929	8.526071	8.312500	8.427500	603145200	7.1628900
AAPL	2010-04-05	8.392143	8.518214	8.384643	8.517500	684507600	7.2393875
AAPL	2010-04-06	8.507143	8.580000	8.464286	8.555000	447017200	7.2712603
AAPL	2010-04-07	8.555357	8.640000	8.523571	8.592857	628502000	7.3034382
AAPL	2010-04-08	8.587143	8.626429	8.501429	8.569643	572989200	7.2837081
AAPL	2010-04-09	8.622500	8.638929	8.587857	8.635357	334182800	7.3395591
AAPL	2010-04-12	8.650000	8.681071	8.636071	8.653215	333026400	7.3547363
AAPL	2010-04-13	8.637857	8.671429	8.611071	8.658214	306210800	7.3589864
AAPL	2010-04-14	8.760000	8.778929	8.716786	8.774643	404076400	7.4579449
AAPL	2010-04-15	8.777857	8.893928	8.768214	8.890000	376784800	7.5559907
AAPL	2010-04-16	8.877500	8.969286	8.733929	8.835714	750545600	7.5098505
AAPL	2010-04-19	8.822500	8.853214	8.634643	8.823929	566924400	7.4998341
AAPL	2010-04-20	8.876429	8.901786	8.677143	8.735357	738326400	7.4245534
AAPL	2010-04-21	9.242857	9.294643	9.133214	9.257857	982391200	7.8686485
AAPL	2010-04-22	9.222857	9.526786	9.150000	9.516786	793424800	8.0887213
AAPL	2010-04-23	9.571071	9.720714	9.535714	9.672500	796955600	8.2210741
AAPL	2010-04-26	9.710000	9.730714	9.578214	9.625000	479068800	8.1806993
AAPL	2010-04-27	9.545357	9.565714	9.304286	9.358571	709343600	7.9542489
AAPL	2010-04-28	9.401786	9.428571	9.157500	9.342857	758402400	7.9408922
AAPL	2010-04-29	9.393571	9.642857	9.357500	9.594286	558840800	8.1545906
AAPL	2010-04-30	9.618214	9.663214	9.321429	9.324643	542463600	7.9254131
AAPL	2010-05-03	9.422857	9.567143	9.388571	9.512500	454342000	8.0850830
AAPL	2010-05-04	9.388929	9.403215	9.169643	9.238571	723819600	7.8522582
AAPL	2010-05-05	9.036786	9.219286	8.883214	9.142500	883103200	7.7706017
AAPL	2010-05-06	9.065357	9.223214	7.116071	8.794643	1285860800	7.4749417
AAPL	2010-05-07	8.703929	8.806071	8.043214	8.423571	1676018400	7.1595526
AAPL	2010-05-10	8.937500	9.094643	8.876071	9.071071	984306400	7.7098913
AAPL	2010-05-11	8.994286	9.281786	8.946429	9.161429	848906800	7.7866907
AAPL	2010-05-12	9.258571	9.397500	9.239286	9.360357	654379600	7.9557667
AAPL	2010-05-13	9.400714	9.464286	9.157143	9.227143	599712400	7.8425426
AAPL	2010-05-14	9.112857	9.160000	8.910714	9.065000	759362800	7.7047281
AAPL	2010-05-17	9.096429	9.149286	8.846785	9.079286	762834800	7.7168732
AAPL	2010-05-18	9.177857	9.233929	8.937857	9.012857	782678400	7.6604109
AAPL	2010-05-19	8.910714	9.032857	8.744643	8.869286	1025726800	7.5383849
AAPL	2010-05-20	8.638571	8.708929	8.436071	8.491429	1282915200	7.2172289
AAPL	2010-05-21	8.315000	8.732143	8.262500	8.654286	1223891200	7.3556476
AAPL	2010-05-24	8.831428	8.960714	8.795000	8.812857	754238800	7.4904232
AAPL	2010-05-25	8.548214	8.812857	8.470000	8.757857	1048006400	7.4436765
AAPL	2010-05-26	8.931429	9.004643	8.705357	8.718214	850654000	7.4099822
AAPL	2010-05-27	8.950000	9.067500	8.896786	9.048214	666282400	7.6904640
AAPL	2010-05-28	9.263929	9.264286	9.048214	9.174286	815614800	7.7976193
AAPL	2010-06-01	9.274643	9.497857	9.248571	9.315357	876472800	7.9175177
AAPL	2010-06-02	9.447857	9.457143	9.297500	9.426786	688548000	8.0122299
AAPL	2010-06-03	9.470714	9.483929	9.300357	9.397143	650106800	7.9870338
AAPL	2010-06-04	9.221785	9.353571	9.093929	9.141429	758304400	7.7696924
AAPL	2010-06-07	9.224643	9.255357	8.948214	8.962143	886942000	7.6173077
AAPL	2010-06-08	9.044286	9.064286	8.773214	8.904643	1000770400	7.5684347
AAPL	2010-06-09	8.981072	8.996429	8.660357	8.685714	854630000	7.3823595
AAPL	2010-06-10	8.744286	8.963571	8.650000	8.946786	776356000	7.6042566
AAPL	2010-06-11	8.865357	9.066429	8.834643	9.053929	545759200	7.6953220
AAPL	2010-06-14	9.141429	9.255357	9.071786	9.081428	602960400	7.7186947
AAPL	2010-06-15	9.130000	9.280357	9.125000	9.274643	585074000	7.8829188
AAPL	2010-06-16	9.325000	9.562500	9.308214	9.544643	783678000	8.1124001
AAPL	2010-06-17	9.664286	9.746429	9.625000	9.709643	872855200	8.2526426
AAPL	2010-06-18	9.723214	9.821429	9.693571	9.788214	784621600	8.3194199
AAPL	2010-06-21	9.917499	9.964643	9.597500	9.648929	776490400	8.2010298
AAPL	2010-06-22	9.720000	9.856072	9.696429	9.780357	717262000	8.3127413
AAPL	2010-06-23	9.806429	9.809286	9.567857	9.677500	768457200	8.2253218
AAPL	2010-06-24	9.678571	9.757143	9.575000	9.607143	714277200	8.1655226
AAPL	2010-06-25	9.645001	9.652500	9.493214	9.525000	549942400	8.0957041
AAPL	2010-06-28	9.533214	9.633929	9.447143	9.582143	584948000	8.1442738
AAPL	2010-06-29	9.432857	9.442500	9.082143	9.148929	1133344800	7.7760663
AAPL	2010-06-30	9.168214	9.213214	8.928929	8.983214	739452000	7.6352181
AAPL	2010-07-01	9.082143	9.100000	8.686429	8.874286	1022896000	7.5426350
AAPL	2010-07-02	8.946071	8.961786	8.685714	8.819286	693842800	7.4958868
AAPL	2010-07-06	8.964286	9.028571	8.791429	8.879643	615235600	7.5471888
AAPL	2010-07-07	8.946071	9.241786	8.919643	9.238214	654556000	7.8519530
AAPL	2010-07-08	9.374286	9.389286	9.103214	9.217500	738144400	7.8343482
AAPL	2010-07-09	9.174643	9.282143	9.112857	9.272143	433322400	7.8807917
AAPL	2010-07-12	9.233214	9.351786	9.102143	9.188929	562878400	7.8100619
AAPL	2010-07-13	9.154286	9.157143	8.801071	8.992857	1190924000	7.6434116
AAPL	2010-07-14	8.906429	9.135714	8.892857	9.026071	812047600	7.6716413
AAPL	2010-07-15	8.865357	9.177500	8.832143	8.980357	824866000	7.6327891
AAPL	2010-07-16	9.042143	9.106072	8.871786	8.925000	1039858400	7.5857410
AAPL	2010-07-19	8.924286	8.924286	8.557143	8.770714	1024478000	7.4546032
AAPL	2010-07-20	8.675000	9.032143	8.571786	8.996071	1074950800	7.6461477
AAPL	2010-07-21	9.467500	9.469643	9.071429	9.080000	1185671200	7.7174783
AAPL	2010-07-22	9.202857	9.285714	9.118214	9.250714	645318800	7.8625770
AAPL	2010-07-23	9.181786	9.299286	9.152857	9.283571	533388800	7.8905029
AAPL	2010-07-26	9.285714	9.289286	9.203929	9.260000	420551600	7.8704705
AAPL	2010-07-27	9.316786	9.457143	9.296429	9.431429	584771600	8.0161772
AAPL	2010-07-28	9.416786	9.499643	9.294643	9.320000	519985200	7.9214668
AAPL	2010-07-29	9.311071	9.380357	9.146429	9.218214	643806800	7.8349533
AAPL	2010-07-30	9.138929	9.275000	9.103571	9.187500	448210000	7.8088503
AAPL	2010-08-02	9.301429	9.378214	9.272143	9.351786	428055600	7.9484859
AAPL	2010-08-03	9.321786	9.402143	9.265000	9.354643	417653600	7.9509120
AAPL	2010-08-04	9.387143	9.438571	9.296786	9.392143	420375200	7.9827847
AAPL	2010-08-05	9.347500	9.399286	9.305357	9.346429	289097200	7.9439311
AAPL	2010-08-06	9.277857	9.338929	9.201071	9.288929	444897600	7.8950562
AAPL	2010-08-09	9.338571	9.362500	9.270357	9.348214	303128000	7.9454446
AAPL	2010-08-10	9.280357	9.301786	9.198214	9.264643	451920000	7.8744140
AAPL	2010-08-11	9.121429	9.131786	8.921786	8.935357	620054400	7.5945435
AAPL	2010-08-12	8.810357	9.039286	8.790000	8.992500	534920400	7.6431098
AAPL	2010-08-13	8.987500	8.995714	8.896071	8.896429	354869200	7.5614543
AAPL	2010-08-16	8.842143	8.928929	8.807857	8.844286	318430000	7.5171351
AAPL	2010-08-17	8.931429	9.093929	8.900000	8.998929	422640400	7.6485729
AAPL	2010-08-18	9.012857	9.095357	8.985000	9.038214	339696000	7.6819644
AAPL	2010-08-19	9.030000	9.052857	8.881429	8.924286	426706000	7.5851331
AAPL	2010-08-20	8.906786	9.068571	8.892857	8.915714	384230000	7.5778475
AAPL	2010-08-23	8.992500	9.000000	8.758929	8.778571	414041600	7.4612818
AAPL	2010-08-24	8.666786	8.678571	8.523214	8.568929	602565600	7.2830992
AAPL	2010-08-25	8.501429	8.713929	8.471429	8.674643	596867600	7.3729491
AAPL	2010-08-26	8.766071	8.776786	8.581428	8.581428	466505200	7.2937226
AAPL	2010-08-27	8.633929	8.664643	8.412857	8.629286	548391200	7.3344002
AAPL	2010-08-30	8.598571	8.776786	8.595714	8.660714	383289200	7.3611102
AAPL	2010-08-31	8.637500	8.734286	8.583929	8.682143	420786800	7.3793249
AAPL	2010-09-01	8.838214	8.980714	8.795714	8.940357	697037600	7.5987926
AAPL	2010-09-02	8.973571	9.006071	8.877500	9.006071	415427600	7.6546435
AAPL	2010-09-03	9.110357	9.242143	9.089286	9.241786	520788800	7.8549924
AAPL	2010-09-07	9.165714	9.268928	9.151786	9.207501	342557600	7.8258452
AAPL	2010-09-08	9.277857	9.442500	9.253571	9.390000	526551200	7.9809656
AAPL	2010-09-09	9.465715	9.518571	9.390000	9.395357	438575200	7.9855142
AAPL	2010-09-10	9.399643	9.446429	9.335714	9.407500	387542400	7.9958353
AAPL	2010-09-13	9.493571	9.581428	9.491429	9.537143	388780000	8.1060228
AAPL	2010-09-14	9.507500	9.613214	9.482857	9.573571	408150400	8.1369877
AAPL	2010-09-15	9.577500	9.656429	9.565714	9.650714	429368800	8.2025547
AAPL	2010-09-16	9.651429	9.881071	9.625000	9.877500	652103200	8.3953075
AAPL	2010-09-17	9.917499	9.927143	9.774286	9.834643	634477200	8.3588800
AAPL	2010-09-20	9.860000	10.135000	9.851786	10.115357	658677600	8.5974722
AAPL	2010-09-21	10.137857	10.262500	10.099643	10.134643	668074400	8.6138668
AAPL	2010-09-22	10.096785	10.285000	10.086071	10.276786	585289600	8.7346792
AAPL	2010-09-23	10.226071	10.455714	10.214286	10.318571	786116800	8.7701960
AAPL	2010-09-24	10.432143	10.483214	10.376786	10.440000	649488000	8.8734026
AAPL	2010-09-27	10.499286	10.526071	10.393214	10.398571	482834800	8.8381882
AAPL	2010-09-28	10.420357	10.420357	9.821429	10.245000	1035042400	8.7076597
AAPL	2010-09-29	10.258214	10.350357	10.214286	10.263214	469644000	8.7231436
AAPL	2010-09-30	10.321429	10.357143	10.044643	10.133929	673391600	8.6132565
AAPL	2010-10-01	10.219643	10.235000	10.048214	10.090000	448142800	8.5759220
AAPL	2010-10-04	10.057143	10.103571	9.920357	9.951429	435302000	8.4581442
AAPL	2010-10-05	10.071429	10.337500	10.065000	10.319286	501967200	8.7708006
AAPL	2010-10-06	10.342500	10.428214	10.187857	10.328214	670868800	8.7783880
AAPL	2010-10-07	10.369286	10.374286	10.246786	10.329286	408399600	8.7793016
AAPL	2010-10-08	10.418214	10.517857	10.357143	10.502500	658403200	8.9265242
AAPL	2010-10-11	10.526429	10.615714	10.521429	10.548571	427753200	8.9656820
AAPL	2010-10-12	10.550357	10.696429	10.446071	10.662143	558544000	9.0622110
AAPL	2010-10-13	10.721429	10.784285	10.707143	10.719286	630092400	9.1107788
AAPL	2010-10-14	10.774643	10.802500	10.728571	10.796786	435296400	9.1766539
AAPL	2010-10-15	10.979999	11.250000	10.889643	11.240714	922194000	9.5539656
AAPL	2010-10-18	11.373929	11.392857	11.224643	11.357143	1093010800	9.6529179
AAPL	2010-10-19	10.835714	11.206071	10.715000	11.053214	1232784000	9.3946009
AAPL	2010-10-20	11.035714	11.223214	10.959643	11.090357	721624400	9.4261637
AAPL	2010-10-21	11.155714	11.240714	10.957143	11.054286	551460000	9.3955088
AAPL	2010-10-22	11.038214	11.072857	10.939286	10.981072	372778000	9.3332815
AAPL	2010-10-25	11.038929	11.128571	11.015714	11.030000	392462000	9.3748693
AAPL	2010-10-26	10.959643	11.062143	10.916071	11.001786	392929600	9.3508902
AAPL	2010-10-27	10.987500	11.067857	10.914286	10.993929	399002800	9.3442097
AAPL	2010-10-28	10.998214	11.000000	10.746429	10.901429	551051200	9.2655926
AAPL	2010-10-29	10.865357	10.924286	10.745357	10.749286	430511200	9.1362772
AAPL	2010-11-01	10.793572	10.914286	10.792857	10.863571	423889200	9.2334137
AAPL	2010-11-02	10.964286	11.078214	10.964286	11.048571	433930000	9.3906517
AAPL	2010-11-03	11.120357	11.174286	11.018928	11.171429	508348400	9.4950724
AAPL	2010-11-04	11.266071	11.435000	11.251071	11.366786	642488000	9.6611185
AAPL	2010-11-05	11.356786	11.413214	11.312500	11.326071	361253200	9.6265106
AAPL	2010-11-08	11.328571	11.420357	11.312857	11.379286	281758400	9.6717434
AAPL	2010-11-09	11.466071	11.475000	11.232143	11.288571	383544000	9.5946398
AAPL	2010-11-10	11.308571	11.384643	11.198214	11.358214	384227200	9.6538315
AAPL	2010-11-11	11.250000	11.371429	11.223214	11.308929	361284000	9.6119432
AAPL	2010-11-12	11.285714	11.303571	10.843929	11.001071	795846800	9.3502808
AAPL	2010-11-15	11.016429	11.090715	10.938214	10.965715	403606000	9.3202314
AAPL	2010-11-16	10.918572	10.985714	10.690000	10.771071	657650000	9.1547928
AAPL	2010-11-17	10.757143	10.856786	10.634286	10.732143	479449600	9.1217060
AAPL	2010-11-18	10.900000	11.059643	10.881786	11.015357	494491200	9.3624220
AAPL	2010-11-19	10.998929	11.014286	10.901429	10.954643	384843200	9.3108187
AAPL	2010-11-22	10.952857	11.191429	10.923929	11.191429	393075200	9.5120726
AAPL	2010-11-23	11.087500	11.133929	10.948571	11.026071	519447600	9.3715277
AAPL	2010-11-24	11.142857	11.264286	11.133929	11.242857	413725200	9.5557842
AAPL	2010-11-26	11.205000	11.346429	11.176429	11.250000	237585600	9.5618544
AAPL	2010-11-29	11.267857	11.338571	11.120714	11.316786	445785200	9.6186218
AAPL	2010-11-30	11.197857	11.227143	11.102500	11.112500	501858000	9.4449883
AAPL	2010-12-01	11.259643	11.348214	11.250000	11.300000	461750800	9.6043549
AAPL	2010-12-02	11.340357	11.392857	11.246071	11.362500	462837200	9.6574755
AAPL	2010-12-03	11.321786	11.380357	11.297857	11.337143	342092800	9.6359234
AAPL	2010-12-06	11.380000	11.511786	11.372143	11.433929	448481600	9.7181835
AAPL	2010-12-07	11.564286	11.571071	11.361429	11.364643	391454000	9.6592970
AAPL	2010-12-08	11.415357	11.465000	11.325357	11.464643	321935600	9.7442884
AAPL	2010-12-09	11.504643	11.517857	11.393571	11.420000	294151200	9.7063484
AAPL	2010-12-10	11.416071	11.466071	11.378571	11.448571	262511200	9.7306271
AAPL	2010-12-13	11.584643	11.609286	11.464286	11.488214	439815600	9.7643242
AAPL	2010-12-14	11.490357	11.519286	11.392857	11.438929	351008000	9.7224388
AAPL	2010-12-15	11.428571	11.535714	11.399643	11.441429	417312000	9.7245598
AAPL	2010-12-16	11.467500	11.521786	11.432143	11.473214	322030800	9.7515745
AAPL	2010-12-17	11.486786	11.492500	11.436786	11.450357	386929200	9.7321491
AAPL	2010-12-20	11.485714	11.544643	11.365357	11.507500	385610400	9.7807140
AAPL	2010-12-21	11.535714	11.585357	11.501786	11.578571	256354000	9.8411217
AAPL	2010-12-22	11.584286	11.632857	11.555357	11.612857	265921600	9.8702602
AAPL	2010-12-23	11.607143	11.612500	11.541786	11.557143	223157200	9.8229122
AAPL	2010-12-27	11.530357	11.622857	11.482857	11.595714	249816000	9.8556967
AAPL	2010-12-28	11.639643	11.666429	11.609286	11.623929	175924000	9.8796759
AAPL	2010-12-29	11.650714	11.658929	11.610714	11.617500	163139200	9.8742104
AAPL	2010-12-30	11.624286	11.625357	11.537500	11.559286	157494400	9.8247309
AAPL	2010-12-31	11.533929	11.552857	11.475357	11.520001	193508000	9.7913408
AAPL	2011-01-03	11.630000	11.795000	11.601429	11.770357	445138400	10.0041294
AAPL	2011-01-04	11.872857	11.875000	11.719643	11.831786	309080800	10.0563421
AAPL	2011-01-05	11.769643	11.940714	11.767857	11.928571	255519600	10.1386013
AAPL	2011-01-06	11.954286	11.973214	11.889286	11.918929	300428800	10.1304054
AAPL	2011-01-07	11.928214	12.012500	11.853571	12.004286	311931200	10.2029524
AAPL	2011-01-10	12.101071	12.258214	12.041786	12.230357	448560000	10.3951025
AAPL	2011-01-11	12.317143	12.320000	12.123929	12.201429	444108000	10.3705149
AAPL	2011-01-12	12.258929	12.301071	12.214286	12.300714	302590400	10.4549017
AAPL	2011-01-13	12.327143	12.380000	12.280357	12.345714	296780400	10.4931517
AAPL	2011-01-14	12.353214	12.445714	12.301429	12.445714	308840000	10.5781460
AAPL	2011-01-18	11.768571	12.312857	11.642857	12.166071	1880998000	10.3404636
AAPL	2011-01-19	12.441071	12.450000	12.031429	12.101429	1135612800	10.2855177
AAPL	2011-01-20	12.015357	12.082143	11.790000	11.881429	764789200	10.0985355
AAPL	2011-01-21	11.920357	11.960000	11.665357	11.668572	754401200	9.9176197
AAPL	2011-01-24	11.673929	12.051786	11.668572	12.051786	574683200	10.2433290
AAPL	2011-01-25	12.011786	12.194286	11.948929	12.192857	546868000	10.3632288
AAPL	2011-01-26	12.248571	12.342857	12.196429	12.280357	506875600	10.4375973
AAPL	2011-01-27	12.277857	12.310357	12.243929	12.257500	285026000	10.4181738
AAPL	2011-01-28	12.291786	12.300000	11.911786	12.003571	592057200	10.2023497
AAPL	2011-01-31	11.992857	12.144286	11.939286	12.118571	377246800	10.3000908
AAPL	2011-02-01	12.189286	12.344643	12.177857	12.322500	426633200	10.4734201
AAPL	2011-02-02	12.301786	12.330357	12.269643	12.297143	258955200	10.4518681
AAPL	2011-02-03	12.278571	12.294286	12.091071	12.265714	393797600	10.4251556
AAPL	2011-02-04	12.272857	12.382143	12.268214	12.375000	321840400	10.5180407
AAPL	2011-02-07	12.424643	12.616071	12.415714	12.567143	485021600	10.6813507
AAPL	2011-02-08	12.631429	12.697143	12.576786	12.685714	381040800	10.7821321
AAPL	2011-02-09	12.685357	12.821429	12.673929	12.791429	482745200	10.8719816
AAPL	2011-02-10	12.763929	12.857143	12.428571	12.662143	928550000	10.7620955
AAPL	2011-02-11	12.669643	12.778571	12.626429	12.744643	367572800	10.8322172
AAPL	2011-02-14	12.742500	12.838571	12.739643	12.827857	310416400	10.9029417
AAPL	2011-02-15	12.828214	12.856072	12.769643	12.853571	284174800	10.9247999
AAPL	2011-02-16	12.885714	13.032143	12.875000	12.968929	481157600	11.0228462
AAPL	2011-02-17	12.758929	12.866786	12.732857	12.796429	530583200	10.8762312
AAPL	2011-02-18	12.811071	12.839286	12.482857	12.520001	816057200	10.6412849
AAPL	2011-02-22	12.219643	12.335714	12.061429	12.093214	872555600	10.2785406
AAPL	2011-02-23	12.098929	12.308571	12.093214	12.236429	671854400	10.4002647
AAPL	2011-02-24	12.286429	12.326786	12.084643	12.245714	499900800	10.4081554
AAPL	2011-02-25	12.330714	12.443929	12.314286	12.434286	380018800	10.5684328
AAPL	2011-02-28	12.544286	12.680357	12.540000	12.614643	403074000	10.7217226
AAPL	2011-03-01	12.695357	12.704286	12.417143	12.475357	456136800	10.6033411
AAPL	2011-03-02	12.498571	12.655357	12.442857	12.575714	602590800	10.6886387
AAPL	2011-03-03	12.756786	12.849643	12.711429	12.841429	500788400	10.9144802
AAPL	2011-03-04	12.859643	12.867500	12.776786	12.857143	453266800	10.9278374
AAPL	2011-03-07	12.907143	12.916786	12.546786	12.691429	546123200	10.7869844
AAPL	2011-03-08	12.675357	12.764286	12.580357	12.705714	356316800	10.7991285
AAPL	2011-03-09	12.667499	12.670000	12.521429	12.588214	453306000	10.6992579
AAPL	2011-03-10	12.468571	12.491786	12.317857	12.381071	507539200	10.5231991
AAPL	2011-03-11	12.333214	12.582857	12.321429	12.571071	471080400	10.6846867
AAPL	2011-03-14	12.613571	12.731429	12.546786	12.627143	435957200	10.7323494
AAPL	2011-03-15	12.217857	12.422857	12.146429	12.336786	721081200	10.4855614
AAPL	2011-03-16	12.214286	12.250000	11.652143	11.786071	1162011200	10.0174856
AAPL	2011-03-17	12.029643	12.128929	11.809286	11.951429	659422400	10.1580315
AAPL	2011-03-18	12.040357	12.078571	11.785714	11.809643	753214000	10.0375195
AAPL	2011-03-21	11.999643	12.133571	11.973571	12.117857	409402000	10.2994881
AAPL	2011-03-22	12.234286	12.236429	12.112143	12.185714	325922800	10.3571587
AAPL	2011-03-23	12.117143	12.150714	11.998214	12.113929	372996400	10.2961454
AAPL	2011-03-24	12.208929	12.357143	12.102143	12.320357	404712000	10.4715977
AAPL	2011-03-25	12.431071	12.573571	12.393571	12.555000	448910000	10.6710329
AAPL	2011-03-28	12.612500	12.654286	12.515714	12.515714	309355200	10.6376438
AAPL	2011-03-29	12.416429	12.534285	12.359286	12.534285	352900800	10.6534233
AAPL	2011-03-30	12.522857	12.531429	12.408571	12.451071	329406000	10.5826960
AAPL	2011-03-31	12.370000	12.492857	12.359286	12.446786	274019200	10.5790558
AAPL	2011-04-01	12.539643	12.556786	12.260714	12.305714	418661600	10.4591522
AAPL	2011-04-04	12.296786	12.307143	12.085714	12.185357	460084800	10.3568563
AAPL	2011-04-05	12.035357	12.223214	12.000000	12.103214	482731200	10.2870407
AAPL	2011-04-06	12.186429	12.282143	12.040714	12.072857	402539200	10.2612352
AAPL	2011-04-07	12.075000	12.158214	12.001071	12.074286	373447200	10.2624502
AAPL	2011-04-08	12.140000	12.148214	11.926786	11.966429	377535200	10.1707792
AAPL	2011-04-11	11.930714	11.988214	11.786429	11.814286	398946800	10.0414639
AAPL	2011-04-12	11.803214	11.918929	11.792857	11.871429	425639200	10.0900364
AAPL	2011-04-13	11.965000	12.005000	11.875714	12.004643	346220000	10.2032614
AAPL	2011-04-14	11.957143	12.000000	11.859286	11.872143	301800800	10.0906420
AAPL	2011-04-15	11.903571	11.915714	11.671429	11.695000	453605600	9.9400797
AAPL	2011-04-18	11.646429	11.865357	11.434286	11.851786	609898800	10.0733395
AAPL	2011-04-19	11.896429	12.070714	11.846785	12.066429	419378400	10.2557764
AAPL	2011-04-20	12.268214	12.348214	12.196429	12.228929	700666400	10.3938904
AAPL	2011-04-21	12.678571	12.683214	12.447143	12.525000	753810400	10.6455297
AAPL	2011-04-25	12.512143	12.633929	12.510714	12.607500	266546000	10.7156553
AAPL	2011-04-26	12.629286	12.678214	12.476786	12.515000	338800000	10.6370344
AAPL	2011-04-27	12.580000	12.583929	12.396429	12.505357	356213200	10.6288357
AAPL	2011-04-28	12.363929	12.491071	12.340000	12.383929	360959200	10.5256281
AAPL	2011-04-29	12.385000	12.641071	12.381071	12.504643	1006345200	10.6282282
AAPL	2011-05-02	12.490714	12.516786	12.339286	12.367143	442713600	10.5113640
AAPL	2011-05-03	12.428214	12.496071	12.343571	12.435714	313348000	10.5696421
AAPL	2011-05-04	12.437857	12.565357	12.388571	12.484643	389250400	10.6112318
AAPL	2011-05-05	12.442857	12.533929	12.358929	12.383929	335969200	10.5256281
AAPL	2011-05-06	12.488929	12.500000	12.364643	12.380714	280134400	10.5228987
AAPL	2011-05-09	12.423571	12.471429	12.376071	12.414286	204747200	10.5514278
AAPL	2011-05-10	12.460357	12.488929	12.380714	12.480357	282091600	10.6075907
AAPL	2011-05-11	12.465000	12.500000	12.330000	12.401071	336000000	10.5402012
AAPL	2011-05-12	12.361429	12.397143	12.223929	12.377500	322000000	10.5201645
AAPL	2011-05-13	12.345000	12.366071	12.155357	12.160714	326116000	10.3359089
AAPL	2011-05-16	12.114286	12.186429	11.878571	11.903571	449775200	10.1173525
AAPL	2011-05-17	11.857143	12.005000	11.811786	12.005000	452334400	10.2035618
AAPL	2011-05-18	12.016786	12.180357	12.000000	12.138214	334776400	10.3167858
AAPL	2011-05-19	12.217143	12.228929	12.095357	12.161786	261170000	10.3368225
AAPL	2011-05-20	12.127143	12.176786	11.965000	11.972143	337968400	10.1756353
AAPL	2011-05-23	11.784643	11.999286	11.765000	11.942857	383600000	10.1507435
AAPL	2011-05-24	11.982143	11.996429	11.833571	11.863929	321927200	10.0836601
AAPL	2011-05-25	11.908214	12.091429	11.887500	12.027857	294224000	10.2229910
AAPL	2011-05-26	11.998929	12.031786	11.943929	11.964286	222560800	10.1689596
AAPL	2011-05-27	11.957143	12.058214	11.939643	12.050357	203599200	10.2421160
AAPL	2011-05-31	12.182143	12.422500	12.178571	12.422500	417754400	10.5584135
AAPL	2011-06-01	12.459643	12.576071	12.308929	12.339643	554682800	10.4879894
AAPL	2011-06-02	12.375000	12.427857	12.296429	12.360714	338783200	10.5058956
AAPL	2011-06-03	12.256429	12.333214	12.214643	12.265714	313250000	10.4251556
AAPL	2011-06-06	12.346429	12.394643	12.064643	12.072857	461941200	10.2612352
AAPL	2011-06-07	12.077500	12.079286	11.853571	11.858571	529785200	10.0791073
AAPL	2011-06-08	11.849286	11.957143	11.808929	11.865714	333723600	10.0851755
AAPL	2011-06-09	11.901786	11.916786	11.812500	11.838929	275088800	10.0624113
AAPL	2011-06-10	11.805357	11.845000	11.625357	11.639286	433955200	9.8927269
AAPL	2011-06-13	11.685714	11.725357	11.609643	11.664286	329473200	9.9139738
AAPL	2011-06-14	11.785714	11.901786	11.761071	11.872857	334569200	10.0912447
AAPL	2011-06-15	11.776786	11.796429	11.602857	11.669643	399196000	9.9185314
AAPL	2011-06-16	11.675000	11.738571	11.368929	11.612857	510591200	9.8702602
AAPL	2011-06-17	11.749643	11.758929	11.405714	11.437857	615020000	9.7215204
AAPL	2011-06-20	11.334286	11.346429	11.089286	11.261429	640645600	9.5715704
AAPL	2011-06-21	11.310000	11.635714	11.257143	11.617857	493382400	9.8745165
AAPL	2011-06-22	11.612857	11.746429	11.513571	11.521786	390583200	9.7928562
AAPL	2011-06-23	11.390714	11.846071	11.361429	11.829643	559759200	10.0545197
AAPL	2011-06-24	11.834643	11.898214	11.610357	11.655357	439807200	9.9063826
AAPL	2011-06-27	11.699643	11.925000	11.687500	11.858571	339813600	10.0791073
AAPL	2011-06-28	11.916071	12.025000	11.908571	11.973571	294299600	10.1768494
AAPL	2011-06-29	12.001429	12.013214	11.852857	11.930000	352545200	10.1398191
AAPL	2011-06-30	11.953571	12.004643	11.887143	11.988214	322954800	10.1892929
AAPL	2011-07-01	11.998214	12.267857	11.935714	12.259286	435313200	10.4196920
AAPL	2011-07-05	12.250000	12.493929	12.232143	12.479643	355054000	10.6069794
AAPL	2011-07-06	12.462500	12.646429	12.382500	12.562857	444626000	10.6777086
AAPL	2011-07-07	12.666786	12.785714	12.642857	12.757143	399663600	10.8428411
AAPL	2011-07-08	12.619286	12.857143	12.578571	12.846785	489633200	10.9190273
AAPL	2011-07-11	12.726429	12.848929	12.600714	12.642857	442674400	10.7457047
AAPL	2011-07-12	12.626071	12.774286	12.450714	12.633929	451609200	10.7381153
AAPL	2011-07-13	12.797500	12.857143	12.727857	12.786429	391638800	10.8677330
AAPL	2011-07-14	12.893214	12.914643	12.726429	12.777500	430533600	10.8601465
AAPL	2011-07-15	12.898929	13.035714	12.827500	13.032857	484467200	11.0771818
AAPL	2011-07-18	13.051071	13.380357	13.045714	13.350000	572653200	11.3467379
AAPL	2011-07-19	13.500000	13.523214	13.332857	13.458929	819145600	11.4393215
AAPL	2011-07-20	14.147143	14.152500	13.785714	13.817857	941340400	11.7443848
AAPL	2011-07-21	13.819643	13.930714	13.710714	13.831786	526534400	11.7562246
AAPL	2011-07-22	13.868571	14.108929	13.848214	14.046429	516728800	11.9386597
AAPL	2011-07-25	13.941071	14.285714	13.915000	14.232143	589806000	12.0965090
AAPL	2011-07-26	14.285714	14.446429	14.274286	14.407500	476582400	12.2455511
AAPL	2011-07-27	14.306786	14.380000	14.005357	14.021071	659324400	11.9171085
AAPL	2011-07-28	13.986429	14.178214	13.861786	13.993571	594034000	11.8937349
AAPL	2011-07-29	13.844286	14.112500	13.714286	13.945714	632584400	11.8530560
AAPL	2011-08-01	14.206428	14.267857	14.013214	14.169643	612836000	12.0433855
AAPL	2011-08-02	14.201786	14.210714	13.869643	13.889643	639539600	11.8054018
AAPL	2011-08-03	13.963571	14.055357	13.651429	14.020357	732508000	11.9165010
AAPL	2011-08-04	13.907500	13.975714	13.476786	13.477500	871407600	11.4551029
AAPL	2011-08-05	13.587143	13.696429	12.948929	13.343571	1204590800	11.3412714
AAPL	2011-08-08	12.917499	13.134643	12.607857	12.614643	1143833600	10.7217226
AAPL	2011-08-09	12.903571	13.378929	12.678571	13.357500	1082583600	11.3531132
AAPL	2011-08-10	13.255357	13.380357	12.946429	12.988929	878656800	11.0398445
AAPL	2011-08-11	13.232857	13.408929	13.025714	13.346429	741969200	11.3437014
AAPL	2011-08-12	13.502500	13.558571	13.365357	13.463929	528976000	11.4435663
AAPL	2011-08-15	13.558214	13.748929	13.503214	13.693214	460544000	11.6384478
AAPL	2011-08-16	13.625714	13.691786	13.430714	13.588571	498750000	11.5495062
AAPL	2011-08-17	13.653929	13.732857	13.500000	13.587143	442061200	11.5482922
AAPL	2011-08-18	13.244286	13.308929	12.906071	13.073214	851435200	11.1114836
AAPL	2011-08-19	12.934643	13.107143	12.714286	12.715357	775888400	10.8073215
AAPL	2011-08-22	13.018214	13.031429	12.681786	12.729999	535315200	10.8197718
AAPL	2011-08-23	12.867857	13.344286	12.750000	13.342857	656835200	11.3406658
AAPL	2011-08-24	13.338214	13.534285	13.235714	13.435000	626267600	11.4189777
AAPL	2011-08-25	13.038571	13.408929	13.035714	13.347143	871346000	11.3443060
AAPL	2011-08-26	13.256071	13.707143	13.242857	13.699286	641477200	11.6436062
AAPL	2011-08-29	13.863571	13.982143	13.857143	13.927500	405269200	11.8375759
AAPL	2011-08-30	13.866071	13.994286	13.793214	13.928214	417922400	11.8381815
AAPL	2011-08-31	13.948929	14.002857	13.637857	13.743929	522586400	11.6815510
AAPL	2011-09-01	13.779286	13.833571	13.597143	13.608214	343725200	11.5662012
AAPL	2011-09-02	13.383571	13.500000	13.279643	13.358929	438939200	11.3543234
AAPL	2011-09-06	13.120357	13.583214	13.088571	13.562143	509698000	11.5270462
AAPL	2011-09-07	13.770001	13.771429	13.642857	13.711786	350576800	11.6542330
AAPL	2011-09-08	13.657143	13.878929	13.653929	13.719286	416158400	11.6606073
AAPL	2011-09-09	13.711786	13.785714	13.393571	13.481429	564813200	11.4584417
AAPL	2011-09-12	13.321429	13.602857	13.282143	13.569286	467832400	11.5331182
AAPL	2011-09-13	13.647857	13.793214	13.580357	13.736429	440560400	11.6751776
AAPL	2011-09-14	13.822143	14.007500	13.777143	13.903571	534724400	11.8172398
AAPL	2011-09-15	13.979643	14.059286	13.925000	14.034285	417818800	11.9283390
AAPL	2011-09-16	14.126429	14.303571	14.108214	14.303571	698513200	12.1572161
AAPL	2011-09-19	14.178571	14.758214	14.114286	14.701071	823860800	12.4950686
AAPL	2011-09-20	14.830357	15.102143	14.685357	14.766071	775754000	12.5503149
AAPL	2011-09-21	14.987143	15.056786	14.714286	14.719286	605976000	12.5105524
AAPL	2011-09-22	14.322500	14.636429	14.167857	14.350714	968480800	12.1972837
AAPL	2011-09-23	14.295714	14.526429	14.280357	14.439286	546277200	12.2725677
AAPL	2011-09-26	14.280714	14.427857	13.975000	14.398929	812876400	12.2382631
AAPL	2011-09-27	14.597500	14.616071	14.216429	14.259286	632497600	12.1195745
AAPL	2011-09-28	14.292499	14.419286	14.161071	14.178929	429637600	12.0512781
AAPL	2011-09-29	14.354286	14.364643	13.793214	13.948929	651086800	11.8557873
AAPL	2011-09-30	13.825714	13.888929	13.613571	13.618571	547640800	11.5750065
AAPL	2011-10-03	13.584643	13.665714	13.327500	13.378571	669099200	11.3710203
AAPL	2011-10-04	13.377500	13.635714	12.651429	13.303571	1233677200	11.3072710
AAPL	2011-10-05	13.137857	13.565000	12.867857	13.508929	786469600	11.4818163
AAPL	2011-10-06	13.333214	13.742143	13.278571	13.477500	812582400	11.4551029
AAPL	2011-10-07	13.420714	13.490714	13.160357	13.207143	535458000	11.2253122
AAPL	2011-10-10	13.538929	13.886071	13.507500	13.886071	442514800	11.8023672
AAPL	2011-10-11	14.020357	14.399286	13.982143	14.296071	605687600	12.1508408
AAPL	2011-10-12	14.547857	14.616071	14.290714	14.363929	622286000	12.2085152
AAPL	2011-10-13	14.463571	14.586786	14.387500	14.586786	426185200	12.3979330
AAPL	2011-10-14	14.886786	15.071429	14.831071	15.071429	573367200	12.8098545
AAPL	2011-10-17	15.062143	15.239286	14.854999	14.999643	686044800	12.7488394
AAPL	2011-10-18	15.062857	15.171786	14.856786	15.080000	881602400	12.8171358
AAPL	2011-10-19	14.333929	14.586429	14.207143	14.236429	1104059600	12.1001501
AAPL	2011-10-20	14.285714	14.298214	14.078929	14.118214	549270400	11.9996719
AAPL	2011-10-21	14.217857	14.255000	13.955357	14.031071	621244400	11.9256086
AAPL	2011-10-24	14.149286	14.517857	14.121429	14.491786	502138000	12.3171883
AAPL	2011-10-25	14.465357	14.519643	14.192143	14.206071	430427200	12.0743475
AAPL	2011-10-26	14.348571	14.376786	14.041071	14.307143	456304800	12.1602497
AAPL	2011-10-27	14.555714	14.607143	14.353214	14.453214	494664800	12.2844048
AAPL	2011-10-28	14.392857	14.512500	14.375357	14.462500	322842800	12.2922983
AAPL	2011-10-31	14.372143	14.618929	14.323214	14.456428	385501200	12.2871370
AAPL	2011-11-01	14.193214	14.267857	14.043572	14.161071	531790000	12.0360985
AAPL	2011-11-02	14.288929	14.301429	14.111071	14.193214	327350800	12.0634165
AAPL	2011-11-03	14.252500	14.407143	14.120000	14.395357	441386400	12.2352285
AAPL	2011-11-04	14.358214	14.408571	14.255714	14.294286	302229200	12.1493225
AAPL	2011-11-07	14.282500	14.285714	14.147500	14.276071	270275600	12.1338406
AAPL	2011-11-08	14.364643	14.571429	14.341429	14.508214	400442000	12.3311520
AAPL	2011-11-09	14.177500	14.317500	14.079643	14.117143	558684000	11.9987621
AAPL	2011-11-10	14.179643	14.186071	13.648214	13.757857	744752400	11.6933889
AAPL	2011-11-11	13.807500	13.882143	13.580714	13.736429	653786000	11.6751776
AAPL	2011-11-14	13.697143	13.758929	13.507143	13.545000	432905200	11.5124731
AAPL	2011-11-15	13.600000	13.910714	13.551786	13.886786	430810800	11.8029737
AAPL	2011-11-16	13.901786	13.969286	13.725714	13.741786	349210400	11.6797323
AAPL	2011-11-17	13.713571	13.735000	13.410714	13.478929	479900400	11.4563189
AAPL	2011-11-18	13.532857	13.571071	13.388571	13.390714	371938000	11.3813372
AAPL	2011-11-21	13.228571	13.274286	13.068214	13.178929	447980400	11.2013359
AAPL	2011-11-22	13.250714	13.497500	13.247857	13.446786	409021200	11.4289951
AAPL	2011-11-23	13.375357	13.422857	13.102857	13.106786	428271200	11.1400166
AAPL	2011-11-25	13.157857	13.255357	12.975714	12.984643	254760800	11.0362005
AAPL	2011-11-28	13.298214	13.454286	13.226071	13.432857	346413200	11.4171591
AAPL	2011-11-29	13.422857	13.529643	13.221429	13.328571	375855200	11.3285217
AAPL	2011-11-30	13.617500	13.652857	13.510714	13.650000	405938400	11.6017179
AAPL	2011-12-01	13.662143	13.892857	13.598214	13.854643	387181200	11.7756519
AAPL	2011-12-02	13.922500	14.058214	13.877857	13.917857	379055600	11.8293829
AAPL	2011-12-05	14.053214	14.157500	13.942500	14.036071	357210000	11.9298534
AAPL	2011-12-06	14.018214	14.093929	13.906429	13.962500	283598000	11.8673239
AAPL	2011-12-07	13.926071	13.962143	13.812857	13.896071	304746400	11.8108635
AAPL	2011-12-08	13.980357	14.125000	13.936786	13.952143	376356400	11.8585215
AAPL	2011-12-09	14.030357	14.072857	13.965357	14.057857	296993200	11.9483709
AAPL	2011-12-12	13.988571	14.067857	13.908929	13.994286	301067200	11.8943415
AAPL	2011-12-13	14.035714	14.121429	13.825000	13.886071	338928800	11.8023672
AAPL	2011-12-14	13.810714	13.835000	13.488571	13.578214	406887600	11.5407057
AAPL	2011-12-15	13.690357	13.705000	13.511071	13.533571	256200000	11.5027599
AAPL	2011-12-16	13.584286	13.719643	13.556071	13.607857	421478400	11.5658989
AAPL	2011-12-19	13.659643	13.744643	13.588571	13.650357	235530400	11.6020212
AAPL	2011-12-20	13.848571	14.146429	13.830714	14.141071	337215200	12.0191002
AAPL	2011-12-21	14.167499	14.189286	14.000357	14.158929	262948000	12.0342779
AAPL	2011-12-22	14.178571	14.254643	14.146429	14.233929	202358800	12.0980272
AAPL	2011-12-23	14.274643	14.413929	14.267500	14.404643	269399200	12.2431211
AAPL	2011-12-27	14.396429	14.610357	14.393571	14.518928	265076000	12.3402557
AAPL	2011-12-28	14.531786	14.580357	14.333571	14.380000	228662000	12.2221766
AAPL	2011-12-29	14.407143	14.487500	14.303929	14.468571	215978000	12.2974558
AAPL	2011-12-30	14.411071	14.510000	14.410357	14.464286	179662000	12.2938128
AAPL	2012-01-03	14.621429	14.732143	14.607143	14.686786	302220800	12.4829273
AAPL	2012-01-04	14.642857	14.810000	14.617143	14.765714	260022000	12.5500116
AAPL	2012-01-05	14.819643	14.948214	14.738214	14.929643	271269600	12.6893406
AAPL	2012-01-06	14.991786	15.098214	14.972143	15.085714	318292800	12.8219967
AAPL	2012-01-09	15.196429	15.276786	15.048214	15.061786	394024400	12.8016539
AAPL	2012-01-10	15.211071	15.214286	15.053571	15.115714	258196400	12.8474874
AAPL	2012-01-11	15.095714	15.101786	14.975357	15.091071	215084800	12.8265476
AAPL	2012-01-12	15.081428	15.103571	14.955357	15.049643	212587200	12.7913313
AAPL	2012-01-13	14.989286	15.016071	14.952143	14.993214	226021600	12.7433739
AAPL	2012-01-17	15.150000	15.213929	15.105714	15.167857	242897200	12.8918085
AAPL	2012-01-18	15.248571	15.338214	15.225000	15.325357	276791200	13.0256748
AAPL	2012-01-19	15.362500	15.406071	15.232500	15.276786	261738400	12.9843941
AAPL	2012-01-20	15.267500	15.267857	14.991071	15.010714	413974400	12.7582483
AAPL	2012-01-23	15.095357	15.301786	15.082143	15.264643	306062400	12.9740753
AAPL	2012-01-24	15.182143	15.182143	14.983929	15.014643	547638000	12.7615833
AAPL	2012-01-25	16.230000	16.230356	15.847500	15.952143	958314000	13.5584049
AAPL	2012-01-26	16.012857	16.028213	15.826429	15.879643	323985200	13.4967861
AAPL	2012-01-27	15.869286	16.017143	15.848929	15.974286	299709200	13.5772295
AAPL	2012-01-30	15.918214	16.210714	15.906786	16.178928	379341200	13.7511597
AAPL	2012-01-31	16.271071	16.365713	16.181070	16.302856	391683600	13.8564930
AAPL	2012-02-01	16.371786	16.392500	16.269644	16.292500	270046000	13.8476877
AAPL	2012-02-02	16.282143	16.327499	16.213572	16.254286	186796400	13.8152142
AAPL	2012-02-03	16.332144	16.428572	16.270000	16.417143	286599600	13.9536285
AAPL	2012-02-06	16.370714	16.606428	16.364286	16.570356	249412800	14.0838556
AAPL	2012-02-07	16.616072	16.776787	16.592142	16.743929	316223600	14.2313805
AAPL	2012-02-08	16.803572	17.028213	16.775000	17.024286	407890000	14.4696665
AAPL	2012-02-09	17.170000	17.741072	17.162857	17.613215	884214800	14.9702196
AAPL	2012-02-10	17.534287	17.772142	17.448214	17.622143	631302000	14.9778166
AAPL	2012-02-13	17.840357	17.993929	17.753214	17.950001	517216000	15.2564716
AAPL	2012-02-14	18.023571	18.198570	17.928572	18.195000	460398400	15.4647083
AAPL	2012-02-15	18.366428	18.796070	17.746071	17.773930	1506120000	15.1068192
AAPL	2012-02-16	17.553572	18.031786	17.379642	17.936071	944552000	15.2446308
AAPL	2012-02-17	17.968214	18.134644	17.867857	17.932858	535805200	15.2419014
AAPL	2012-02-21	18.102858	18.387501	18.004286	18.387501	605595200	15.6283245
AAPL	2012-02-22	18.324285	18.410356	18.181070	18.322857	483302400	15.5733814
AAPL	2012-02-23	18.395714	18.493929	18.196428	18.442499	568027600	15.6750679
AAPL	2012-02-24	18.559643	18.674999	18.522858	18.657499	415072000	15.8578100
AAPL	2012-02-27	18.618214	18.875000	18.438572	18.777144	547582000	15.9594984
AAPL	2012-02-28	18.855715	19.121786	18.780357	19.121786	600387200	16.2524223
AAPL	2012-02-29	19.341429	19.557501	19.132143	19.372856	952011200	16.4658165
AAPL	2012-03-01	19.577499	19.578930	19.241785	19.445356	683270000	16.5274410
AAPL	2012-03-02	19.437143	19.528570	19.375713	19.470715	431712400	16.5489902
AAPL	2012-03-05	19.479286	19.552856	18.785713	19.041429	809124400	16.1841297
AAPL	2012-03-06	18.702143	19.060356	18.436428	18.937857	810238800	16.0960941
AAPL	2012-03-07	19.171429	19.206429	18.689285	18.953215	798520800	16.1091461
AAPL	2012-03-08	19.096071	19.392500	19.004286	19.356787	516457200	16.4521580
AAPL	2012-03-09	19.436071	19.562143	19.396786	19.470358	418919200	16.5486889
AAPL	2012-03-12	19.606428	19.714287	19.535713	19.714287	407282400	16.7560215
AAPL	2012-03-13	19.912144	20.292143	19.848213	20.289286	690855200	17.2447319
AAPL	2012-03-14	20.644644	21.240000	20.549999	21.056429	1418844000	17.8967609
AAPL	2012-03-15	21.414642	21.428928	20.662500	20.912857	1159718000	17.7747307
AAPL	2012-03-16	20.882856	21.042856	20.642857	20.913214	825487600	17.7750320
AAPL	2012-03-19	21.370358	21.491785	21.037500	21.467857	901236000	18.2464447
AAPL	2012-03-20	21.411072	21.674999	21.124287	21.641430	816662000	18.3939762
AAPL	2012-03-21	21.526428	21.773214	21.478929	21.517857	644042000	18.2889462
AAPL	2012-03-22	21.349285	21.589287	21.268929	21.405001	623870800	18.1930199
AAPL	2012-03-23	21.446072	21.492857	21.228571	21.287500	430488800	18.0931549
AAPL	2012-03-26	21.421070	21.683929	21.259287	21.677856	595742000	18.4249382
AAPL	2012-03-27	21.649286	22.010000	21.645000	21.945715	607129600	18.6525993
AAPL	2012-03-28	22.084999	22.194643	21.796785	22.057858	655460400	18.7479229
AAPL	2012-03-29	21.885000	22.020000	21.686787	21.780714	608238400	18.5123615
AAPL	2012-03-30	21.741785	21.805714	21.355000	21.412500	731038000	18.1993961
AAPL	2012-04-02	21.493929	22.098928	21.442142	22.093929	598351600	18.7785702
AAPL	2012-04-03	22.403570	22.578930	22.232500	22.475714	834559600	19.1030731
AAPL	2012-04-04	22.298214	22.352142	22.035713	22.296785	572980800	18.9509830
AAPL	2012-04-05	22.392143	22.666429	22.264286	22.631430	641298000	19.2354164
AAPL	2012-04-09	22.361786	22.851429	22.332144	22.722500	597536800	19.3128242
AAPL	2012-04-10	22.854643	23.000000	22.357143	22.444286	889725200	19.0763588
AAPL	2012-04-11	22.721430	22.745358	22.262142	22.364286	696614800	19.0083618
AAPL	2012-04-12	22.321428	22.547501	22.160713	22.241785	614336800	18.9042397
AAPL	2012-04-13	22.289642	22.310715	21.553928	21.615356	859644800	18.3718090
AAPL	2012-04-16	21.787857	21.795713	20.651787	20.718929	1050786800	17.6099072
AAPL	2012-04-17	20.676430	21.785713	20.425358	21.775000	1025528000	18.5075016
AAPL	2012-04-18	21.918571	22.151787	21.525356	21.726429	954531200	18.4662170
AAPL	2012-04-19	21.436428	21.597500	20.875713	20.980000	834719200	17.8317966
AAPL	2012-04-20	21.120714	21.236429	20.372143	20.463572	1030985200	17.3928642
AAPL	2012-04-23	20.378929	20.595358	19.879286	20.417856	966529200	17.3540039
AAPL	2012-04-24	20.093214	20.274643	19.821428	20.010000	1076149200	17.0073490
AAPL	2012-04-25	21.987143	22.071428	21.642857	21.785713	905777600	18.5166035
AAPL	2012-04-26	21.938213	21.953215	21.504642	21.703571	536068400	18.4467983
AAPL	2012-04-27	21.609644	21.649286	21.446428	21.535713	406722400	18.3041229
AAPL	2012-04-30	21.350000	21.371429	20.821428	20.856428	506144800	17.7267647
AAPL	2012-05-01	20.889286	21.312857	20.758215	20.790358	610999200	17.6706123
AAPL	2012-05-02	20.722856	20.978571	20.673571	20.927856	427389200	17.7874851
AAPL	2012-05-03	21.089287	21.121429	20.725000	20.779285	390549600	17.6612034
AAPL	2012-05-04	20.610001	20.655714	20.184643	20.187500	529992400	17.1582241
AAPL	2012-05-07	20.053572	20.456072	20.043928	20.338572	460118400	17.2866192
AAPL	2012-05-08	20.342142	20.410713	19.954643	20.292143	497252000	17.2471619
AAPL	2012-05-09	20.132143	20.499287	20.030357	20.327856	480704000	17.2775135
AAPL	2012-05-10	20.520714	20.567142	20.301430	20.375713	333200000	17.3181877
AAPL	2012-05-11	20.178572	20.516787	20.155357	20.239643	399546000	17.2025375
AAPL	2012-05-14	20.091785	20.268213	19.914286	19.936428	352626400	16.9448204
AAPL	2012-05-15	20.051786	20.115000	19.705357	19.756071	476336000	16.7915306
AAPL	2012-05-16	19.787500	19.888929	19.322857	19.502857	560896000	16.5763111
AAPL	2012-05-17	19.475357	19.553572	18.932858	18.932858	717220000	16.0918388
AAPL	2012-05-18	19.070000	19.407499	18.649286	18.942142	732292400	16.0997334
AAPL	2012-05-21	19.089287	20.055000	19.073214	20.045713	631106000	17.0377102
AAPL	2012-05-22	20.341070	20.495714	19.735001	19.891787	694870400	16.9068794
AAPL	2012-05-23	19.910713	20.457144	19.758215	20.377144	584897600	17.3194008
AAPL	2012-05-24	20.566786	20.589287	20.043928	20.190001	496230000	17.1603413
AAPL	2012-05-25	20.163929	20.208929	19.945356	20.081785	328507200	17.0683670
AAPL	2012-05-29	20.389286	20.500000	20.189644	20.438213	380508800	17.3713093
AAPL	2012-05-30	20.328571	20.713928	20.234285	20.684643	529429600	17.5807648
AAPL	2012-05-31	20.740713	20.767857	20.409287	20.633215	491674400	17.5370522
AAPL	2012-06-01	20.327143	20.451786	20.018572	20.035356	520987600	17.0289059
AAPL	2012-06-04	20.053572	20.267857	19.589287	20.153213	556995600	17.1290779
AAPL	2012-06-05	20.045357	20.231071	19.940357	20.101070	388214400	17.0847530
AAPL	2012-06-06	20.277500	20.494642	20.196428	20.409287	401455600	17.3467236
AAPL	2012-06-07	20.617500	20.618570	20.375000	20.418571	379766800	17.3546200
AAPL	2012-06-08	20.414286	20.735001	20.321428	20.725714	347516400	17.6156712
AAPL	2012-06-11	20.990000	21.017857	20.379642	20.398930	591264800	17.3379211
AAPL	2012-06-12	20.516430	20.593571	20.239286	20.577143	435380400	17.4893913
AAPL	2012-06-13	20.518572	20.660000	20.370714	20.434286	293580000	17.3679771
AAPL	2012-06-14	20.401428	20.482143	20.259287	20.411785	345573200	17.3488464
AAPL	2012-06-15	20.392857	20.522142	20.341070	20.504642	335255200	17.4277706
AAPL	2012-06-18	20.391430	20.996071	20.370358	20.920713	440412000	17.7814102
AAPL	2012-06-19	20.835714	21.071428	20.825001	20.978929	361404400	17.8308868
AAPL	2012-06-20	21.007500	21.044643	20.742857	20.919287	358943200	17.7801971
AAPL	2012-06-21	20.908571	21.007856	20.622856	20.631071	326351200	17.5352306
AAPL	2012-06-22	20.680000	20.792500	20.550715	20.789286	284471600	17.6696987
AAPL	2012-06-25	20.617857	20.707144	20.370358	20.384644	304382400	17.3257751
AAPL	2012-06-26	20.404642	20.517500	20.261785	20.429644	276536400	17.3640289
AAPL	2012-06-27	20.535713	20.597856	20.425715	20.517857	202997200	17.4390030
AAPL	2012-06-28	20.416786	20.500000	20.200357	20.323214	282836400	17.2735653
AAPL	2012-06-29	20.642857	20.857143	20.508928	20.857143	421500800	17.7273788
AAPL	2012-07-02	20.883215	21.195356	20.842857	21.161428	400092000	17.9859982
AAPL	2012-07-03	21.245714	21.428572	21.214287	21.407499	241712800	18.1951485
AAPL	2012-07-05	21.448570	21.940714	21.416071	21.783571	484383200	18.5147877
AAPL	2012-07-06	21.681786	21.730000	21.485001	21.638571	418930400	18.3915482
AAPL	2012-07-09	21.617857	21.924999	21.575357	21.924643	379405600	18.6346951
AAPL	2012-07-10	22.070356	22.138214	21.618214	21.721787	511957600	18.4622707
AAPL	2012-07-11	21.647142	21.702143	21.329287	21.586786	469322000	18.3475304
AAPL	2012-07-12	21.437143	21.552500	21.167143	21.389286	428041600	18.1796722
AAPL	2012-07-13	21.533930	21.685356	21.428572	21.606071	311427200	18.3639221
AAPL	2012-07-16	21.611429	21.843571	21.607857	21.675358	301260400	18.4228153
AAPL	2012-07-17	21.813929	21.839287	21.541071	21.676430	293624800	18.4237232
AAPL	2012-07-18	21.663929	21.726429	21.555714	21.652144	252700000	18.4030819
AAPL	2012-07-19	21.831429	21.976786	21.642857	21.940001	436861600	18.6477451
AAPL	2012-07-20	21.893929	21.944286	21.560715	21.582144	397471200	18.3435936
AAPL	2012-07-23	21.228571	21.639286	20.989643	21.565357	487975600	18.3293171
AAPL	2012-07-24	21.692142	21.774286	21.375357	21.461430	565132400	18.2409897
AAPL	2012-07-25	20.516430	20.742857	20.357143	20.534643	877312800	17.4532757
AAPL	2012-07-26	20.705713	20.728571	20.370001	20.531429	406632800	17.4505329
AAPL	2012-07-27	20.536072	20.922501	20.413929	20.898571	403936400	17.7625904
AAPL	2012-07-30	21.104286	21.408571	20.993570	21.251072	379142400	18.0621967
AAPL	2012-07-31	21.543928	21.846430	21.525715	21.812857	462327600	18.5396786
AAPL	2012-08-01	21.996786	22.014286	21.535713	21.671785	384501600	18.4197807
AAPL	2012-08-02	21.530001	21.810356	21.437500	21.706785	332158400	18.4495182
AAPL	2012-08-03	21.915358	22.070715	21.841429	21.989286	344920800	18.6896381
AAPL	2012-08-06	22.046070	22.316786	21.973572	22.233929	302103200	18.8975677
AAPL	2012-08-07	22.241785	22.321428	22.072857	22.175358	290446800	18.8477802
AAPL	2012-08-08	22.121071	22.281429	22.039286	22.137857	244706000	18.8159065
AAPL	2012-08-09	22.066071	22.204643	22.064285	22.168928	221642400	18.9232216
AAPL	2012-08-10	22.096787	22.205713	22.096430	22.203571	194938800	18.9527931
AAPL	2012-08-13	22.263929	22.500000	22.258928	22.500000	278832400	19.2058144
AAPL	2012-08-14	22.566786	22.807501	22.507500	22.560356	340169200	19.2573318
AAPL	2012-08-15	22.546429	22.642857	22.419643	22.529642	257342400	19.2311211
AAPL	2012-08-16	22.543215	22.741428	22.517857	22.726429	254534000	19.3990955
AAPL	2012-08-17	22.857143	23.149643	22.814644	23.146786	442761200	19.7579117
AAPL	2012-08-20	23.214644	23.755358	23.210714	23.755358	613384800	20.2773819
AAPL	2012-08-21	23.957857	24.102858	23.226070	23.430714	812719600	20.0002728
AAPL	2012-08-22	23.372143	23.892857	23.146786	23.888214	565322800	20.3907852
AAPL	2012-08-23	23.789642	23.924999	23.612499	23.665358	420128800	20.2005615
AAPL	2012-08-24	23.553928	23.910000	23.412500	23.686428	437340400	20.2185421
AAPL	2012-08-27	24.285356	24.316786	24.055000	24.131430	427008400	20.5983906
AAPL	2012-08-28	24.106428	24.146429	23.952499	24.100000	267416800	20.5715637
AAPL	2012-08-29	24.116072	24.202499	24.021429	24.052500	202806800	20.5310192
AAPL	2012-08-30	23.951429	23.983929	23.673214	23.709642	302699600	20.2383671
AAPL	2012-08-31	23.830357	23.878571	23.473213	23.758572	338321200	20.2801266
AAPL	2012-09-04	23.777144	24.112143	23.732143	24.106071	367892000	20.5767517
AAPL	2012-09-05	24.127501	24.155357	23.914286	23.936787	336375200	20.4322491
AAPL	2012-09-06	24.041786	24.224644	23.957144	24.152500	391196400	20.6163807
AAPL	2012-09-07	24.216070	24.374287	24.134644	24.301430	329666400	20.7434998
AAPL	2012-09-10	24.301786	24.403213	23.646429	23.669287	487998000	20.2039127
AAPL	2012-09-11	23.753929	23.932142	23.446428	23.592501	503983200	20.1383724
AAPL	2012-09-12	23.816071	23.924999	23.428572	23.921070	712233200	20.4188347
AAPL	2012-09-13	24.191786	24.482143	24.098928	24.392143	598360000	20.8209419
AAPL	2012-09-14	24.641430	24.892143	24.567499	24.688572	600474000	21.0739670
AAPL	2012-09-17	24.976786	24.992857	24.807501	24.992144	398031200	21.3330956
AAPL	2012-09-18	24.995714	25.083214	24.872143	25.068214	373503200	21.3980217
AAPL	2012-09-19	25.009287	25.142500	24.984644	25.075001	326874800	21.4038143
AAPL	2012-09-20	24.969999	25.002144	24.772142	24.953571	336568400	21.3001671
AAPL	2012-09-21	25.086071	25.181070	24.977142	25.003214	571589200	21.3425446
AAPL	2012-09-24	24.530714	24.825714	24.392857	24.671070	639766400	21.0590286
AAPL	2012-09-25	24.580713	24.742144	24.035713	24.055000	518789600	20.5331497
AAPL	2012-09-26	23.883572	24.024643	23.614286	23.756430	576503200	20.2782974
AAPL	2012-09-27	23.724644	24.363215	23.583929	24.332857	594090000	20.7703285
AAPL	2012-09-28	24.241072	24.325357	23.812500	23.825001	535110800	20.3368244
AAPL	2012-10-01	23.969999	24.169643	23.446428	23.549643	543594800	20.1017818
AAPL	2012-10-02	23.636070	23.798214	23.237499	23.618214	627992400	20.1603184
AAPL	2012-10-03	23.745001	23.995001	23.665358	23.980356	424281200	20.4694405
AAPL	2012-10-04	23.973213	24.080357	23.769644	23.814285	370725600	20.3276825
AAPL	2012-10-05	23.757143	23.785713	23.260000	23.306786	594006000	19.8944836
AAPL	2012-10-08	23.102858	23.127144	22.718214	22.791786	637994000	19.4548759
AAPL	2012-10-09	22.808929	22.874643	22.269644	22.708929	838597200	19.3841572
AAPL	2012-10-10	22.847856	23.035000	22.750000	22.889643	510356000	19.5384121
AAPL	2012-10-11	23.089287	23.114286	22.432142	22.432142	546081200	19.1478996
AAPL	2012-10-12	22.484285	22.692142	22.332144	22.489643	460014800	19.1969757
AAPL	2012-10-15	22.583929	22.683214	22.280357	22.670000	432502000	19.3509293
AAPL	2012-10-16	22.691786	23.225000	22.535713	23.206785	549771600	19.8091316
AAPL	2012-10-17	23.173929	23.313929	23.000000	23.021786	389037600	19.6512089
AAPL	2012-10-18	22.842501	22.930714	22.500000	22.594286	476624400	19.2863007
AAPL	2012-10-19	22.537500	22.563213	21.772142	21.780001	744086000	18.5912285
AAPL	2012-10-22	21.872143	22.692142	21.812857	22.643929	546730800	19.3286705
AAPL	2012-10-23	22.535713	22.639286	21.846430	21.905714	707145600	18.6985397
AAPL	2012-10-24	22.194286	22.376785	21.808571	22.029642	558527200	18.8043270
AAPL	2012-10-25	22.142857	22.214287	21.626785	21.769285	656325600	18.5820866
AAPL	2012-10-26	21.765356	21.928572	21.107143	21.571428	1018432800	18.4131908
AAPL	2012-10-31	21.245714	21.498571	20.989286	21.261429	510003200	18.1485767
AAPL	2012-11-01	21.365000	21.535713	21.220358	21.305000	361298000	18.1857777
AAPL	2012-11-02	21.281786	21.319643	20.526787	20.600000	599373600	17.5839958
AAPL	2012-11-05	20.840000	20.991785	20.628571	20.879286	529135600	17.8223972
AAPL	2012-11-06	21.079643	21.097856	20.717501	20.816071	374917200	17.7684307
AAPL	2012-11-07	20.494286	20.519285	19.848213	19.928572	793648800	17.0885601
AAPL	2012-11-08	20.022499	20.079643	19.117500	19.205357	1056146000	16.4684162
AAPL	2012-11-09	19.300715	19.817142	19.061428	19.537857	929913600	16.7535305
AAPL	2012-11-12	19.791071	19.803572	19.237499	19.386785	515802000	16.6239853
AAPL	2012-11-13	19.246786	19.660000	19.155714	19.389286	532949200	16.6261292
AAPL	2012-11-14	19.482143	19.551786	19.149286	19.174286	477170400	16.4417667
AAPL	2012-11-15	19.197500	19.267857	18.665001	18.772142	789910800	16.0969334
AAPL	2012-11-16	18.757143	18.928572	18.062500	18.845715	1266893600	16.1600208
AAPL	2012-11-19	19.311071	20.267857	19.281429	20.204643	823317600	17.3252869
AAPL	2012-11-20	20.425358	20.426786	19.806429	20.032499	642754000	17.1776829
AAPL	2012-11-21	20.151787	20.263214	19.878571	20.060715	373002000	17.2018738
AAPL	2012-11-23	20.256071	20.428572	20.092857	20.410713	272826400	17.5019932
AAPL	2012-11-26	20.567858	21.071428	20.489643	21.054644	630579600	18.0541592
AAPL	2012-11-27	21.055357	21.086430	20.717857	20.885000	533330000	17.9086952
AAPL	2012-11-28	20.616785	20.921429	20.437857	20.819286	520864400	17.8523445
AAPL	2012-11-29	21.079287	21.223213	20.901787	21.048571	514698800	18.0489521
AAPL	2012-11-30	20.956785	21.014286	20.809999	20.902857	391319600	17.9240036
AAPL	2012-12-03	21.201786	21.235357	20.910713	20.935356	364280000	17.9518700
AAPL	2012-12-04	20.778570	20.778570	20.433214	20.566071	557068400	17.6352081
AAPL	2012-12-05	20.318214	20.330357	19.241785	19.242500	1044638000	16.5002632
AAPL	2012-12-06	18.890715	19.761070	18.522499	19.544287	1177212400	16.7590466
AAPL	2012-12-07	19.764286	19.828571	18.928572	19.044643	787040800	16.3306026
AAPL	2012-12-10	18.750000	19.232500	18.627857	18.922144	630484400	16.2255573
AAPL	2012-12-11	19.277500	19.627144	19.191786	19.335358	592345600	16.5798855
AAPL	2012-12-12	19.563213	19.571428	19.152500	19.250000	487144000	16.5066948
AAPL	2012-12-13	18.969643	19.201429	18.778570	18.917500	625259600	16.2215767
AAPL	2012-12-14	18.383928	18.504642	18.056429	18.206785	1009579200	15.6121483
AAPL	2012-12-17	18.176071	18.571428	17.901072	18.529642	757607200	15.8889904
AAPL	2012-12-18	18.750000	19.103571	18.580357	19.067858	625685200	16.3505116
AAPL	2012-12-19	18.981071	19.060715	18.767857	18.796785	449369200	16.1180668
AAPL	2012-12-20	18.928572	18.935715	18.531429	18.633215	481689600	15.9778080
AAPL	2012-12-21	18.302500	18.559643	18.222856	18.547501	596268400	15.9043121
AAPL	2012-12-24	18.583929	18.723213	18.525356	18.577499	175753200	15.9300299
AAPL	2012-12-26	18.535713	18.552143	18.254286	18.321428	302436400	15.7104607
AAPL	2012-12-27	18.340713	18.437500	18.023571	18.395000	455120400	15.7735386
AAPL	2012-12-28	18.224644	18.374287	18.147142	18.199642	354278400	15.6060228
AAPL	2012-12-31	18.233213	19.121429	18.178572	19.006071	659492400	16.2975216
AAPL	2013-01-02	19.779285	19.821428	19.343929	19.608213	560518000	16.8138599
AAPL	2013-01-03	19.567142	19.631071	19.321428	19.360714	352965200	16.6016273
AAPL	2013-01-04	19.177500	19.236786	18.779642	18.821428	594333600	16.1391964
AAPL	2013-01-07	18.642857	18.903570	18.400000	18.710714	484156400	16.0442619
AAPL	2013-01-08	18.900356	18.996071	18.616072	18.761070	458707200	16.0874443
AAPL	2013-01-09	18.660713	18.750357	18.428213	18.467857	407604400	15.8360186
AAPL	2013-01-10	18.876785	18.882856	18.411428	18.696787	601146000	16.0323200
AAPL	2013-01-11	18.607143	18.761429	18.536428	18.582144	350506800	15.9340153
AAPL	2013-01-14	17.952856	18.125000	17.803928	17.919643	734207600	15.3659258
AAPL	2013-01-15	17.796429	17.821072	17.263571	17.354286	876772400	14.8811388
AAPL	2013-01-16	17.665714	18.194286	17.589287	18.074642	690804800	15.4988356
AAPL	2013-01-17	18.225357	18.241072	17.929644	17.952856	453678400	15.3943996
AAPL	2013-01-18	17.804285	17.936428	17.728571	17.857143	472922800	15.3123302
AAPL	2013-01-22	18.020000	18.138571	17.736786	18.027500	461546400	15.4584122
AAPL	2013-01-23	18.171785	18.392500	18.027500	18.357500	861509600	15.7413845
AAPL	2013-01-24	16.428572	16.633215	16.080357	16.089287	1460852400	13.7964134
AAPL	2013-01-25	16.131786	16.293928	15.535714	15.710000	1208026400	13.4711752
AAPL	2013-01-28	15.636786	16.186071	15.566429	16.065357	785517600	13.7758913
AAPL	2013-01-29	16.375000	16.435715	16.147142	16.366785	571158000	14.0343666
AAPL	2013-01-30	16.321428	16.521429	16.232143	16.315357	417155200	13.9902668
AAPL	2013-01-31	16.320715	16.402857	16.249287	16.267500	319334400	13.9492311
AAPL	2013-02-01	16.396786	16.410000	16.012501	16.200714	539484400	13.8919630
AAPL	2013-02-04	16.211071	16.283571	15.785714	15.797143	477117200	13.5459042
AAPL	2013-02-05	15.858929	16.419287	15.793572	16.351429	573347600	14.0211964
AAPL	2013-02-06	16.302500	16.660713	16.163570	16.333929	593706400	14.0061922
AAPL	2013-02-07	16.544643	16.785713	16.218571	16.722143	704580800	14.4226475
AAPL	2013-02-08	16.928572	17.100357	16.723213	16.963572	633158400	14.6308794
AAPL	2013-02-11	17.017857	17.319286	16.901787	17.140356	517490400	14.7833519
AAPL	2013-02-12	17.125357	17.227858	16.705000	16.710714	609053200	14.4127932
AAPL	2013-02-13	16.686071	16.915714	16.543571	16.678928	475207600	14.3853769
AAPL	2013-02-14	16.590000	16.844286	16.572144	16.663929	355275200	14.3724422
AAPL	2013-02-15	16.744642	16.791429	16.425715	16.434286	391745200	14.1743774
AAPL	2013-02-19	16.467857	16.526072	16.208929	16.428213	435783600	14.1691446
AAPL	2013-02-20	16.346071	16.346071	16.028570	16.030357	476302400	13.8259945
AAPL	2013-02-21	15.928571	16.041786	15.815000	15.930714	447182400	13.7400522
AAPL	2013-02-22	16.044643	16.128571	15.950000	16.100357	330654800	13.8863688
AAPL	2013-02-25	16.208929	16.254286	15.806071	15.814286	372579200	13.6396351
AAPL	2013-02-26	15.850714	16.126429	15.630714	16.034643	501499600	13.8296938
AAPL	2013-02-27	16.015356	16.158571	15.737500	15.877500	587350400	13.6941557
AAPL	2013-02-28	15.858929	15.995357	15.764286	15.764286	322515200	13.5965090
AAPL	2013-03-01	15.642857	15.649286	15.356429	15.373929	552448400	13.2598305
AAPL	2013-03-04	15.278571	15.292857	14.964286	15.001786	582755600	12.9388638
AAPL	2013-03-05	15.052857	15.542499	15.026786	15.397857	638433600	13.2804699
AAPL	2013-03-06	15.518214	15.544643	15.158214	15.202143	460250000	13.1116667
AAPL	2013-03-07	15.160714	15.428929	15.037857	15.377857	468473600	13.2632217
AAPL	2013-03-08	15.350000	15.551071	15.307500	15.418572	391482000	13.2983370
AAPL	2013-03-11	15.348214	15.678929	15.183571	15.638214	474236000	13.4877739
AAPL	2013-03-12	15.557143	15.674286	15.270357	15.301071	465911600	13.1969929
AAPL	2013-03-13	15.301786	15.517857	15.191429	15.298214	405549200	13.1945286
AAPL	2013-03-14	15.458214	15.522857	15.373214	15.446429	303875600	13.3223600
AAPL	2013-03-15	15.640357	15.865357	15.616071	15.845000	643960800	13.6661263
AAPL	2013-03-18	15.766071	16.337856	15.757143	16.275715	606197200	14.0376110
AAPL	2013-03-19	16.410713	16.463215	16.017857	16.231787	526775200	13.9997282
AAPL	2013-03-20	16.336430	16.343929	16.056786	16.145714	308660800	13.9254847
AAPL	2013-03-21	16.079287	16.356428	16.075001	16.168928	383255600	13.9455099
AAPL	2013-03-22	16.235001	16.503571	16.182501	16.496786	395105200	14.2282848
AAPL	2013-03-25	16.596071	16.783930	16.492144	16.556429	501135600	14.2797222
AAPL	2013-03-26	16.622856	16.637142	16.447500	16.469286	294294000	14.2045641
AAPL	2013-03-27	16.302143	16.314285	16.097500	16.145714	331237200	13.9254847
AAPL	2013-03-28	16.065001	16.136429	15.772143	15.809286	442839600	13.6353245
AAPL	2013-04-01	15.782143	15.846429	15.276429	15.318214	389732000	13.2117786
AAPL	2013-04-02	15.271429	15.647857	15.228571	15.349643	529519200	13.2388830
AAPL	2013-04-03	15.406071	15.617143	15.368214	15.428214	363216000	13.3066502
AAPL	2013-04-04	15.491429	15.535714	15.187500	15.275714	358447600	13.1751204
AAPL	2013-04-05	15.160714	15.176786	14.988571	15.114286	383695200	13.0358925
AAPL	2013-04-08	15.173214	15.267857	15.088929	15.221785	300829200	13.1286116
AAPL	2013-04-09	15.227143	15.303571	15.098214	15.249286	306614000	13.1523247
AAPL	2013-04-10	15.289286	15.609286	15.214643	15.560357	375928000	13.4206257
AAPL	2013-04-11	15.490000	15.642500	15.400000	15.511786	328364400	13.3787317
AAPL	2013-04-12	15.505357	15.505357	15.324643	15.350000	238613200	13.2391958
AAPL	2013-04-15	15.250000	15.281786	14.983929	14.994643	317520000	12.9327049
AAPL	2013-04-16	15.056071	15.236071	15.020357	15.222857	305771200	13.1295309
AAPL	2013-04-17	15.009643	15.021429	14.218214	14.385714	945056000	12.4075098
AAPL	2013-04-18	14.463929	14.492500	13.919286	14.001786	666299200	12.0763741
AAPL	2013-04-19	13.856072	14.271429	13.753571	13.947500	609274400	12.0295544
AAPL	2013-04-22	14.022857	14.364286	13.973929	14.238214	429920400	12.2802868
AAPL	2013-04-23	14.428214	14.585000	14.243214	14.504643	664238400	12.5100851
AAPL	2013-04-24	14.055000	14.830357	14.017857	14.480714	969651200	12.4894457
AAPL	2013-04-25	14.686786	14.783571	14.535714	14.585000	384837600	12.5793924
AAPL	2013-04-26	14.636071	14.956071	14.580357	14.900000	764097600	12.8510695
AAPL	2013-04-29	15.016071	15.486429	15.000000	15.361429	640326400	13.2490520
AAPL	2013-04-30	15.539286	15.901786	15.431071	15.813571	691538400	13.6390181
AAPL	2013-05-01	15.873571	15.890357	15.513929	15.688929	506909200	13.5315151
AAPL	2013-05-02	15.777857	16.021071	15.736786	15.911429	421828400	13.7234201
AAPL	2013-05-03	16.118214	16.186787	16.041071	16.070715	361300800	13.8607988
AAPL	2013-05-06	16.275356	16.507143	16.225357	16.453930	496641600	14.1913176
AAPL	2013-05-07	16.606071	16.633928	16.203571	16.380714	483753200	14.1281738
AAPL	2013-05-08	16.394285	16.620358	16.278929	16.565714	472598000	14.2877312
AAPL	2013-05-09	16.421785	16.535713	16.270714	16.313213	398487600	14.1630831
AAPL	2013-05-10	16.356071	16.418215	16.088572	16.177500	334852000	14.0452557
AAPL	2013-05-13	16.125357	16.353571	16.125000	16.240713	316948800	14.1001358
AAPL	2013-05-14	16.208929	16.257143	15.791071	15.852143	447118000	13.7627850
AAPL	2013-05-15	15.684286	15.750000	15.084286	15.316071	741613600	13.2973690
AAPL	2013-05-16	15.115714	15.637500	14.960714	15.520714	603204000	13.4750376
AAPL	2013-05-17	15.680357	15.717500	15.393214	15.473571	427904400	13.4341068
AAPL	2013-05-20	15.425357	15.921429	15.360714	15.818929	451578400	13.7339468
AAPL	2013-05-21	15.648214	15.910000	15.507143	15.702143	456022000	13.6325569
AAPL	2013-05-22	15.858929	16.012501	15.650714	15.762500	443038400	13.6849556
AAPL	2013-05-23	15.569643	15.934286	15.563929	15.790714	353021200	13.7094517
AAPL	2013-05-24	15.744643	15.916429	15.727143	15.898214	276166800	13.8027821
AAPL	2013-05-28	16.067858	16.111071	15.744643	15.765714	386145200	13.6877470
AAPL	2013-05-29	15.714286	15.982143	15.692857	15.891071	330576400	13.7965794
AAPL	2013-05-30	15.916071	16.232143	15.875357	16.127857	353519600	14.0021572
AAPL	2013-05-31	16.160713	16.325001	16.053572	16.061787	384302800	13.9447975
AAPL	2013-06-03	16.097500	16.155714	15.802857	16.097143	372352400	13.9754934
AAPL	2013-06-04	16.186428	16.229643	15.978214	16.046785	292728800	13.9317732
AAPL	2013-06-05	15.916071	16.097143	15.846785	15.896786	290589600	13.8015442
AAPL	2013-06-06	15.909643	15.964286	15.501786	15.659285	416934000	13.5953455
AAPL	2013-06-07	15.589286	15.830000	15.456071	15.778929	404535600	13.6992168
AAPL	2013-06-10	15.883214	16.038570	15.600000	15.674643	450153200	13.6086807
AAPL	2013-06-11	15.562143	15.812857	15.475714	15.628571	286112400	13.5686798
AAPL	2013-06-12	15.696429	15.758929	15.410714	15.435357	265227200	13.4009295
AAPL	2013-06-13	15.446429	15.612143	15.312500	15.570000	285832400	13.5178280
AAPL	2013-06-14	15.550000	15.581786	15.303571	15.358929	271866000	13.3345776
AAPL	2013-06-17	15.408571	15.560714	15.370000	15.428571	259414400	13.3950405
AAPL	2013-06-18	15.412857	15.532143	15.364643	15.420357	195025600	13.3879070
AAPL	2013-06-19	15.407143	15.416429	15.107143	15.107143	310940000	13.1159773
AAPL	2013-06-20	14.975000	15.213571	14.827500	14.887143	357310800	12.9249716
AAPL	2013-06-21	14.946071	15.000000	14.575000	14.767857	481118400	12.8214092
AAPL	2013-06-24	14.550000	14.595000	14.216071	14.376429	480746000	12.4815702
AAPL	2013-06-25	14.489286	14.563929	14.243929	14.379643	314162800	12.4843645
AAPL	2013-06-26	14.425000	14.456786	14.130714	14.216786	367724000	12.3429728
AAPL	2013-06-27	14.258929	14.335357	14.055000	14.063571	337246000	12.2099504
AAPL	2013-06-28	13.977143	14.295357	13.888214	14.161786	578516400	12.2952204
AAPL	2013-07-01	14.381786	14.723929	14.329286	14.615000	391053600	12.6886997
AAPL	2013-07-02	14.641429	15.058214	14.623929	14.946071	469865200	12.9761362
AAPL	2013-07-03	15.030714	15.106429	14.908929	15.028571	240928800	13.0477629
AAPL	2013-07-05	15.013929	15.117500	14.833929	14.907857	274024800	12.9429569
AAPL	2013-07-08	15.003929	15.035714	14.666071	14.823214	298138400	12.8694696
AAPL	2013-07-09	14.771429	15.125000	14.656429	15.083929	352584400	13.0958223
AAPL	2013-07-10	14.985714	15.171429	14.937500	15.026071	281405600	13.0455894
AAPL	2013-07-11	15.105357	15.294643	15.041786	15.260357	326292400	13.2489958
AAPL	2013-07-12	15.273214	15.349643	15.121786	15.232500	279563200	13.2248135
AAPL	2013-07-15	15.178929	15.409285	15.171429	15.265714	241917200	13.2536488
AAPL	2013-07-16	15.232857	15.382500	15.148929	15.364286	216538000	13.3392277
AAPL	2013-07-17	15.346429	15.436429	15.293572	15.368214	198990400	13.3426380
AAPL	2013-07-18	15.477857	15.531071	15.378929	15.420000	218878800	13.3875990
AAPL	2013-07-19	15.467857	15.499286	15.155357	15.176786	268721600	13.1764421
AAPL	2013-07-22	15.337857	15.348214	15.195357	15.225357	207796400	13.2186136
AAPL	2013-07-23	15.214286	15.248571	14.953929	14.963929	369395600	12.9916401
AAPL	2013-07-24	15.676071	15.878214	15.545000	15.732500	591936800	13.6589079
AAPL	2013-07-25	15.739286	15.764286	15.564643	15.660714	229493600	13.5965872
AAPL	2013-07-26	15.546429	15.751429	15.512143	15.749643	200152400	13.6737947
AAPL	2013-07-29	15.742857	16.071072	15.721429	15.992500	248057600	13.8846378
AAPL	2013-07-30	16.070000	16.326786	16.043928	16.190001	309422400	14.0561113
AAPL	2013-07-31	16.249643	16.333571	16.051071	16.161785	322957600	14.0316153
AAPL	2013-08-01	16.276787	16.314285	16.187857	16.309999	206250800	14.1602955
AAPL	2013-08-02	16.357500	16.530357	16.309286	16.519285	274783600	14.3419943
AAPL	2013-08-05	16.596071	16.809643	16.505358	16.766071	318855600	14.5562544
AAPL	2013-08-06	16.715000	16.853214	16.506071	16.616072	334857600	14.4260235
AAPL	2013-08-07	16.564285	16.678572	16.491785	16.606428	298858000	14.4176512
AAPL	2013-08-08	16.566429	16.575001	16.355356	16.464644	255777200	14.3889389
AAPL	2013-08-09	16.379999	16.445000	16.201786	16.230356	266865200	14.1841879
AAPL	2013-08-12	16.316429	16.737499	16.308214	16.691429	364434000	14.5871363
AAPL	2013-08-13	16.819286	17.666429	16.716070	17.484644	881941200	15.2803478
AAPL	2013-08-14	17.781429	18.008928	17.621429	17.803572	756372400	15.5590668
AAPL	2013-08-15	17.729286	17.942858	17.467142	17.782499	490294000	15.5406561
AAPL	2013-08-16	17.862499	17.962143	17.816429	17.940357	362306000	15.6786041
AAPL	2013-08-19	18.012142	18.347856	18.000000	18.133572	510518400	15.8474636
AAPL	2013-08-20	18.203930	18.234644	17.886429	17.895357	358688400	15.6392803
AAPL	2013-08-21	17.985357	18.112499	17.900000	17.941429	335879600	15.6795454
AAPL	2013-08-22	18.035000	18.056786	17.792856	17.962856	244207600	15.6982718
AAPL	2013-08-23	17.973928	17.976786	17.833929	17.893572	222731600	15.6377220
AAPL	2013-08-26	17.883928	18.221430	17.875000	17.963215	330965600	15.6985807
AAPL	2013-08-27	17.785713	17.946787	17.367857	17.449642	424188800	15.2497606
AAPL	2013-08-28	17.357143	17.707144	17.357143	17.532143	307608000	15.3218575
AAPL	2013-08-29	17.558929	17.732143	17.540358	17.560715	239657600	15.3468256
AAPL	2013-08-30	17.571428	17.605356	17.375000	17.400715	272297200	15.2070017
AAPL	2013-09-03	17.610714	17.878571	17.405357	17.449285	331928800	15.2494440
AAPL	2013-09-04	17.841429	17.937143	17.724285	17.810356	345032800	15.5649929
AAPL	2013-09-05	17.866072	17.881430	17.629999	17.688213	236367600	15.4582529
AAPL	2013-09-06	17.801430	17.834999	17.498215	17.793571	359525600	15.5503283
AAPL	2013-09-09	18.035713	18.139999	17.981428	18.077499	340687200	15.7984581
AAPL	2013-09-10	18.078571	18.123215	17.482143	17.665714	743195600	15.4385967
AAPL	2013-09-11	16.678928	16.917500	16.600357	16.703930	898696400	14.5980568
AAPL	2013-09-12	16.732143	16.978571	16.643213	16.881786	404051200	14.7534904
AAPL	2013-09-13	16.762142	16.851070	16.596430	16.603571	298835600	14.5103502
AAPL	2013-09-16	16.464287	16.486071	15.972143	16.075714	543706800	14.0490417
AAPL	2013-09-17	15.998571	16.418215	15.982143	16.261429	399380800	14.2113457
AAPL	2013-09-18	16.542143	16.655357	16.452143	16.595715	456862000	14.5034838
AAPL	2013-09-19	16.810715	16.993929	16.758928	16.867857	404541200	14.7413187
AAPL	2013-09-20	17.071428	17.091070	16.642857	16.693214	699302800	14.5886889
AAPL	2013-09-23	17.717857	17.746786	17.235714	17.522858	762106800	15.3137426
AAPL	2013-09-24	17.674286	17.695356	17.422144	17.467857	364344400	15.2656765
AAPL	2013-09-25	17.471430	17.487143	17.193930	17.197500	316957200	15.0294065
AAPL	2013-09-26	17.357143	17.448570	17.282143	17.365000	237221600	15.1757898
AAPL	2013-09-27	17.277857	17.309643	17.168571	17.241072	228040400	15.0674839
AAPL	2013-09-30	17.044643	17.202143	16.943214	17.026787	260156400	14.8802147
AAPL	2013-10-01	17.087500	17.469286	17.084999	17.427143	353883600	15.2300968
AAPL	2013-10-02	17.343929	17.564285	17.276787	17.484285	289184000	15.2800283
AAPL	2013-10-03	17.518213	17.583929	17.169287	17.264643	322753200	15.0880814
AAPL	2013-10-04	17.280714	17.307142	17.092857	17.251072	258868400	15.0762234
AAPL	2013-10-07	17.377144	17.594643	17.333929	17.419643	312292400	15.2235403
AAPL	2013-10-08	17.497856	17.522858	17.162144	17.176430	290917200	15.0109892
AAPL	2013-10-09	17.308571	17.421070	17.081429	17.378214	301725200	15.1873331
AAPL	2013-10-10	17.547144	17.584999	17.394285	17.487143	278602800	15.2825298
AAPL	2013-10-11	17.392500	17.637142	17.327143	17.600357	267738800	15.3814754
AAPL	2013-10-14	17.493929	17.770714	17.476786	17.715713	261898000	15.4822845
AAPL	2013-10-15	17.768213	17.928572	17.697144	17.809999	320073600	15.5646801
AAPL	2013-10-16	17.885357	17.947500	17.829643	17.896786	251101200	15.6405306
AAPL	2013-10-17	17.856428	18.027857	17.845715	18.017857	253593200	15.7463322
AAPL	2013-10-18	18.071072	18.187857	18.061071	18.174643	290542000	15.8833561
AAPL	2013-10-21	18.277500	18.725000	18.268572	18.620001	398106800	16.2725697
AAPL	2013-10-22	18.800358	18.873215	18.143929	18.566786	534063600	16.2260685
AAPL	2013-10-23	18.535713	18.773930	18.535713	18.748571	313723200	16.3849392
AAPL	2013-10-24	18.750000	19.016787	18.658930	18.996786	384764800	16.6018543
AAPL	2013-10-25	18.975714	19.043928	18.753929	18.784287	337792000	16.4161434
AAPL	2013-10-28	18.894285	18.964287	18.686071	18.924286	550440800	16.5384903
AAPL	2013-10-29	19.152500	19.258928	18.376429	18.452856	635807200	16.1264992
AAPL	2013-10-30	18.557501	18.840000	18.465000	18.746429	354163600	16.3830547
AAPL	2013-10-31	18.750000	18.838928	18.616785	18.667856	275696400	16.3143902
AAPL	2013-11-01	18.715000	18.742857	18.422857	18.572500	274890000	16.2310581
AAPL	2013-11-04	18.610714	18.815001	18.528929	18.812500	244627600	16.4407921
AAPL	2013-11-05	18.735001	18.888929	18.678572	18.766071	265213200	16.4002209
AAPL	2013-11-06	18.719643	18.745001	18.507143	18.604286	223375600	16.3537579
AAPL	2013-11-07	18.556429	18.685356	18.299286	18.303213	262620400	16.0891113
AAPL	2013-11-08	18.377857	18.611786	18.306786	18.591429	279316800	16.3424606
AAPL	2013-11-11	18.571072	18.631071	18.371786	18.537500	227452400	16.2950611
AAPL	2013-11-12	18.488215	18.711430	18.464287	18.571787	204276800	16.3251915
AAPL	2013-11-13	18.500000	18.651787	18.462856	18.593929	197220800	16.3446541
AAPL	2013-11-14	18.671785	18.902857	18.638214	18.862858	282419200	16.5810642
AAPL	2013-11-15	18.806429	18.896071	18.731787	18.749643	317920400	16.4815331
AAPL	2013-11-18	18.749643	18.828215	18.507143	18.522499	244944000	16.2818737
AAPL	2013-11-19	18.536785	18.692142	18.498928	18.555357	208938800	16.3107567
AAPL	2013-11-20	18.543928	18.586430	18.368929	18.392857	193916800	16.1679134
AAPL	2013-11-21	18.485714	18.614643	18.345358	18.612143	262026800	16.3606720
AAPL	2013-11-22	18.554285	18.648571	18.518929	18.564285	223725600	16.3186035
AAPL	2013-11-25	18.607857	18.781071	18.607143	18.705000	229311600	16.4422970
AAPL	2013-11-26	18.718571	19.147858	18.714287	19.049999	401382800	16.7455616
AAPL	2013-11-27	19.153929	19.500000	19.049999	19.498571	363448400	17.1398640
AAPL	2013-11-29	19.624287	19.940357	19.564644	19.859644	318127600	17.4572601
AAPL	2013-12-02	19.928572	20.154642	19.672144	19.686787	472544800	17.3053036
AAPL	2013-12-03	19.939285	20.227858	19.917143	20.225714	450968000	17.7790470
AAPL	2013-12-04	20.196428	20.328215	20.029285	20.178572	377809600	17.7376022
AAPL	2013-12-05	20.451786	20.540714	20.228929	20.282143	447580000	17.8286476
AAPL	2013-12-06	20.206785	20.241072	19.984644	20.000713	344352400	17.5812664
AAPL	2013-12-09	20.032143	20.342142	20.032143	20.229643	320493600	17.7825031
AAPL	2013-12-10	20.127857	20.281429	20.042856	20.198214	278269600	17.7548828
AAPL	2013-12-11	20.250000	20.391787	19.988930	20.048571	359718800	17.6233311
AAPL	2013-12-12	20.076429	20.190714	20.001072	20.019285	262290000	17.5975895
AAPL	2013-12-13	20.101786	20.102858	19.773930	19.801071	332822000	17.4057751
AAPL	2013-12-16	19.822144	20.094286	19.821787	19.910713	282592800	17.5021572
AAPL	2013-12-17	19.850357	19.980000	19.763571	19.821072	229902400	17.4233532
AAPL	2013-12-18	19.632143	19.694643	19.242857	19.670357	565863200	17.2908745
AAPL	2013-12-19	19.625000	19.642857	19.418928	19.445000	320308800	17.0927715
AAPL	2013-12-20	19.479643	19.700357	19.457857	19.607857	436413600	17.2359276
AAPL	2013-12-23	20.285713	20.382856	20.098572	20.360357	501306400	17.8974018
AAPL	2013-12-24	20.353214	20.424286	20.215357	20.273930	167554800	17.8214302
AAPL	2013-12-26	20.289286	20.339287	20.120714	20.139286	204008000	17.7030754
AAPL	2013-12-27	20.136429	20.157499	19.982143	20.003214	225884400	17.5834618
AAPL	2013-12-30	19.909287	20.003214	19.725714	19.804285	253629600	17.4086018
AAPL	2013-12-31	19.791786	20.045713	19.785713	20.036428	223084400	17.6126595
AAPL	2014-01-02	19.845715	19.893929	19.715000	19.754642	234684800	17.3649578
AAPL	2014-01-03	19.745001	19.775000	19.301071	19.320715	392467600	16.9835262
AAPL	2014-01-06	19.194643	19.528570	19.057142	19.426071	412610800	17.0761356
AAPL	2014-01-07	19.440001	19.498571	19.211430	19.287144	317209200	16.9540138
AAPL	2014-01-08	19.243214	19.484285	19.238930	19.409287	258529600	17.0613861
AAPL	2014-01-09	19.528570	19.530714	19.119642	19.161428	279148800	16.8435040
AAPL	2014-01-10	19.279642	19.314285	18.968214	19.033571	304976000	16.7311192
AAPL	2014-01-13	18.925358	19.375000	18.924286	19.133215	378492800	16.8187084
AAPL	2014-01-14	19.222143	19.526072	19.202143	19.513929	332561600	17.1533661
AAPL	2014-01-15	19.768572	20.007143	19.702143	19.905714	391638800	17.4977570
AAPL	2014-01-16	19.817858	19.887501	19.702856	19.794643	229278000	17.4001255
AAPL	2014-01-17	19.695715	19.716785	19.282143	19.309643	426739600	16.9738026
AAPL	2014-01-21	19.321072	19.645357	19.300715	19.609644	328526800	17.2375031
AAPL	2014-01-22	19.675358	19.903213	19.564644	19.696787	379985200	17.3141041
AAPL	2014-01-23	19.640715	19.875000	19.457500	19.863571	403239200	17.4607162
AAPL	2014-01-24	19.785713	19.843571	19.455357	19.502501	429354800	17.1433201
AAPL	2014-01-27	19.645357	19.814285	19.491072	19.660713	554878800	17.2824020
AAPL	2014-01-28	18.170000	18.392857	17.931070	18.089287	1065523200	15.9010592
AAPL	2014-01-29	17.998215	18.120358	17.807858	17.883928	502810000	15.7205400
AAPL	2014-01-30	17.947857	18.089287	17.739286	17.849285	678501600	15.6900911
AAPL	2014-01-31	17.684999	17.911785	17.626785	17.878571	464797200	15.7158365
AAPL	2014-02-03	17.950357	18.133215	17.832144	17.911785	401464000	15.7450294
AAPL	2014-02-04	18.066071	18.195000	17.955713	18.171070	376681200	15.9729500
AAPL	2014-02-05	18.091429	18.402857	18.080357	18.306786	328344800	16.0922508
AAPL	2014-02-06	18.216429	18.339287	18.136070	18.303928	257765200	16.1860428
AAPL	2014-02-07	18.620714	18.676071	18.477858	18.559999	370280400	16.4124947
AAPL	2014-02-10	18.523571	18.999643	18.500000	18.892500	345559200	16.7065201
AAPL	2014-02-11	18.950357	19.205357	18.910713	19.141430	282256800	16.9266529
AAPL	2014-02-12	19.176786	19.270000	19.044287	19.139999	308100800	16.9253826
AAPL	2014-02-13	19.094999	19.458929	19.078571	19.443930	307398000	17.1941414
AAPL	2014-02-14	19.373928	19.499287	19.328930	19.428213	272924400	17.1802425
AAPL	2014-02-18	19.500000	19.685356	19.486071	19.499643	260251600	17.2434101
AAPL	2014-02-19	19.455357	19.531786	19.083929	19.191786	313768000	16.9711685
AAPL	2014-02-20	19.035356	19.178572	18.892857	18.969643	305858000	16.7747345
AAPL	2014-02-21	19.028213	19.091785	18.735714	18.758928	278784800	16.5884037
AAPL	2014-02-24	18.683929	18.925715	18.657858	18.841070	288909600	16.6610413
AAPL	2014-02-25	18.906429	18.913214	18.607143	18.645000	231952000	16.4876556
AAPL	2014-02-26	18.700357	18.750000	18.414286	18.476786	276217200	16.3389015
AAPL	2014-02-27	18.469286	18.885000	18.430357	18.845358	301882000	16.6648312
AAPL	2014-02-28	18.895714	19.026787	18.647142	18.794287	371968800	16.6196613
AAPL	2014-03-03	18.693571	18.951786	18.671785	18.848572	238781200	16.6676750
AAPL	2014-03-04	18.964287	19.022858	18.848928	18.972856	259140000	16.7775764
AAPL	2014-03-05	18.961430	19.098213	18.897499	19.012857	200062800	16.8129559
AAPL	2014-03-06	19.028213	19.087143	18.860714	18.955357	185488800	16.7621040
AAPL	2014-03-07	18.967501	18.999287	18.787500	18.944286	220729600	16.7523098
AAPL	2014-03-10	18.870001	19.047501	18.869286	18.961430	178584000	16.7674713
AAPL	2014-03-11	19.123215	19.240713	19.021071	19.146071	279224400	16.9307480
AAPL	2014-03-12	19.089644	19.191071	19.000000	19.164642	199326400	16.9471684
AAPL	2014-03-13	19.194286	19.273571	18.898571	18.951786	257742800	16.7589417
AAPL	2014-03-14	18.885357	18.960358	18.678572	18.738930	237199200	16.5707150
AAPL	2014-03-17	18.846430	18.927500	18.780357	18.812143	199544800	16.6354637
AAPL	2014-03-18	18.782143	18.998928	18.757143	18.978571	209647200	16.7826271
AAPL	2014-03-19	19.009287	19.151428	18.892857	18.973572	224756000	16.7782078
AAPL	2014-03-20	18.924643	19.023930	18.833929	18.882143	208398400	16.6973591
AAPL	2014-03-21	18.997499	19.062500	18.797501	19.031071	374046400	16.8290577
AAPL	2014-03-24	19.229286	19.303572	19.109285	19.256786	355700800	17.0286541
AAPL	2014-03-25	19.339287	19.491072	19.271071	19.463928	282293200	17.2118320
AAPL	2014-03-26	19.518572	19.607143	19.245001	19.277857	299768000	17.0472870
AAPL	2014-03-27	19.286428	19.339287	19.111429	19.195000	222031600	16.9740162
AAPL	2014-03-28	19.225714	19.247856	19.080357	19.173571	200564000	16.9550743
AAPL	2014-03-31	19.258215	19.314644	19.140356	19.169287	168669200	16.9512825
AAPL	2014-04-01	19.205713	19.352501	19.170357	19.344643	200760000	17.1063557
AAPL	2014-04-02	19.370714	19.410000	19.295000	19.376785	180420800	17.1347675
AAPL	2014-04-03	19.335358	19.375000	19.201429	19.242500	162344000	17.0160198
AAPL	2014-04-04	19.278929	19.285713	18.949285	18.993570	275251200	16.7958965
AAPL	2014-04-07	18.857857	18.960714	18.638929	18.695356	289850400	16.5321884
AAPL	2014-04-08	18.756786	18.790001	18.525000	18.694286	243888400	16.5312386
AAPL	2014-04-09	18.665714	18.946072	18.643572	18.940001	206169600	16.7485237
AAPL	2014-04-10	18.952856	19.008572	18.684643	18.695715	239652000	16.5324993
AAPL	2014-04-11	18.535713	18.672501	18.469286	18.557501	271717600	16.4102821
AAPL	2014-04-14	18.639286	18.648571	18.471787	18.631430	205674000	16.4756546
AAPL	2014-04-15	18.581072	18.629999	18.261785	18.498571	266490000	16.3581715
AAPL	2014-04-16	18.501785	18.610357	18.362143	18.536072	214765600	16.3913307
AAPL	2014-04-17	18.571428	18.848572	18.542856	18.747856	284334400	16.5786152
AAPL	2014-04-21	18.762142	19.004999	18.712856	18.970358	182548800	16.7753639
AAPL	2014-04-22	18.868214	18.993929	18.803572	18.989286	202563200	16.7921066
AAPL	2014-04-23	18.895000	18.968929	18.730356	18.741072	394940000	16.5726128
AAPL	2014-04-24	20.293215	20.357143	20.026072	20.277500	759911600	17.9312668
AAPL	2014-04-25	20.161785	20.428213	20.141430	20.426430	390275200	18.0629654
AAPL	2014-04-28	20.457144	21.276787	20.448214	21.217501	669485600	18.7624989
AAPL	2014-04-29	21.205000	21.285000	21.053928	21.154642	337377600	18.7069187
AAPL	2014-04-30	21.165714	21.408215	21.064285	21.074642	456640800	18.6361732
AAPL	2014-05-01	21.142857	21.242857	20.941429	21.124287	244048000	18.6800709
AAPL	2014-05-02	21.155001	21.221430	21.061071	21.163570	191514400	18.7148132
AAPL	2014-05-05	21.076429	21.464287	21.071428	21.462856	287067200	18.9794674
AAPL	2014-05-06	21.492857	21.586071	21.228929	21.228929	374564400	18.7726116
AAPL	2014-05-07	21.258928	21.331785	20.990356	21.154642	282864400	18.7069187
AAPL	2014-05-08	21.008928	21.228929	20.942858	20.999643	230297200	18.6735649
AAPL	2014-05-09	20.876429	20.937500	20.726070	20.912144	291597600	18.5957603
AAPL	2014-05-12	20.981787	21.202143	20.978571	21.172501	213208800	18.8272800
AAPL	2014-05-13	21.142857	21.233570	21.096430	21.205713	159737200	18.8568134
AAPL	2014-05-14	21.158215	21.335714	21.133572	21.209642	166404000	18.8603096
AAPL	2014-05-15	21.239286	21.307142	21.001429	21.029285	230846000	18.6999340
AAPL	2014-05-16	21.022499	21.340357	20.907143	21.339644	276256400	18.9759121
AAPL	2014-05-19	21.351786	21.690357	21.333214	21.592501	317755200	19.2007637
AAPL	2014-05-20	21.589644	21.657143	21.454643	21.596787	234836000	19.2045670
AAPL	2014-05-21	21.565357	21.667856	21.502144	21.653929	196859600	19.2553787
AAPL	2014-05-22	21.664286	21.780357	21.575001	21.688213	200760000	19.2858677
AAPL	2014-05-23	21.687500	21.954643	21.659643	21.933214	232209600	19.5037346
AAPL	2014-05-27	21.995714	22.352142	21.986786	22.343929	348866000	19.8689518
AAPL	2014-05-28	22.357857	22.493929	22.277857	22.286072	315481600	19.8175049
AAPL	2014-05-29	22.423214	22.745358	22.420357	22.692142	376474000	20.1785984
AAPL	2014-05-30	22.785000	23.006071	22.460714	22.607143	564020800	20.1030140
AAPL	2014-06-02	22.641430	22.672501	22.232143	22.451786	369350800	19.9648628
AAPL	2014-06-03	22.445000	22.812143	22.437500	22.769285	292709200	20.2471943
AAPL	2014-06-04	22.765715	23.138929	22.718214	23.029285	335482000	20.4783955
AAPL	2014-06-05	23.078571	23.191786	22.950357	23.119642	303805600	20.5587463
AAPL	2014-06-06	23.210714	23.259287	23.016787	23.056070	349938400	20.5022182
AAPL	2014-06-09	23.174999	23.469999	22.937500	23.424999	301660000	20.8302822
AAPL	2014-06-10	23.682501	23.762501	23.392500	23.562500	251108000	20.9525509
AAPL	2014-06-11	23.532499	23.690001	23.367500	23.465000	182724000	20.8658428
AAPL	2014-06-12	23.510000	23.530001	22.975000	23.072500	218996000	20.5168209
AAPL	2014-06-13	23.049999	23.110001	22.719999	22.820000	218100000	20.2922897
AAPL	2014-06-16	22.877501	23.187500	22.862499	23.049999	142244000	20.4968090
AAPL	2014-06-17	23.077499	23.174999	22.950001	23.020000	118904000	20.4701366
AAPL	2014-06-18	23.067499	23.072500	22.837500	23.045000	134056000	20.4923668
AAPL	2014-06-19	23.072500	23.075001	22.834999	22.965000	142112000	20.4212265
AAPL	2014-06-20	22.962500	23.137501	22.725000	22.727501	403592000	20.2100410
AAPL	2014-06-23	22.830000	22.905001	22.650000	22.707500	174776000	20.1922512
AAPL	2014-06-24	22.687500	22.934999	22.547501	22.570000	156144000	20.0699825
AAPL	2014-06-25	22.552500	22.674999	22.412500	22.590000	147476000	20.0877628
AAPL	2014-06-26	22.592501	22.762501	22.450001	22.725000	130516000	20.2078171
AAPL	2014-06-27	22.705000	23.000000	22.692499	22.995001	256116000	20.4479065
AAPL	2014-06-30	23.025000	23.432501	23.022499	23.232500	197929200	20.6591034
AAPL	2014-07-01	23.379999	23.517500	23.282499	23.379999	152892000	20.7902603
AAPL	2014-07-02	23.467501	23.514999	23.272499	23.370001	113860000	20.7813683
AAPL	2014-07-03	23.417500	23.525000	23.299999	23.507500	91567200	20.9036388
AAPL	2014-07-07	23.535000	23.997499	23.525000	23.992500	225872000	21.3349209
AAPL	2014-07-08	24.067499	24.200001	23.480000	23.837500	260888000	21.1970844
AAPL	2014-07-09	23.860001	23.987499	23.690001	23.847500	145744000	21.2059822
AAPL	2014-07-10	23.440001	23.887501	23.379999	23.760000	158744000	21.1281719
AAPL	2014-07-11	23.840000	23.972500	23.715000	23.805000	136072000	21.1681824
AAPL	2014-07-14	23.965000	24.222500	23.912500	24.112499	171240000	21.4416256
AAPL	2014-07-15	24.200001	24.212500	23.757500	23.830000	181911600	21.1904144
AAPL	2014-07-16	24.242500	24.275000	23.684999	23.695000	213585200	21.0703697
AAPL	2014-07-17	23.757500	23.820000	23.142500	23.272499	229192000	20.6946735
AAPL	2014-07-18	23.405001	23.684999	23.254999	23.607500	199952000	20.9925632
AAPL	2014-07-21	23.747499	23.750000	23.430000	23.485001	156316000	20.8836346
AAPL	2014-07-22	23.670000	23.722500	23.530001	23.680000	220788000	21.0570297
AAPL	2014-07-23	23.855000	24.469999	23.792500	24.297501	371672000	21.6061287
AAPL	2014-07-24	24.260000	24.330000	24.105000	24.257500	182916000	21.5705662
AAPL	2014-07-25	24.212500	24.459999	24.160000	24.417500	173876000	21.7128391
AAPL	2014-07-28	24.455000	24.809999	24.387501	24.754999	221272000	22.0129528
AAPL	2014-07-29	24.832500	24.860001	24.562500	24.594999	172572000	21.8706875
AAPL	2014-07-30	24.610001	24.674999	24.417500	24.537500	132040000	21.8195553
AAPL	2014-07-31	24.290001	24.362499	23.832500	23.900000	227372000	21.2526646
AAPL	2014-08-01	23.725000	24.155001	23.702499	24.032499	194044000	21.3704834
AAPL	2014-08-04	24.092501	24.145000	23.792500	23.897499	159832000	21.2504387
AAPL	2014-08-05	23.840000	23.920000	23.590000	23.780001	223732000	21.1459599
AAPL	2014-08-06	23.687500	23.870001	23.677500	23.740000	154232000	21.1103840
AAPL	2014-08-07	23.732500	23.987499	23.525000	23.620001	186844000	21.1081505
AAPL	2014-08-08	23.565001	23.705000	23.320000	23.684999	167460000	21.1662388
AAPL	2014-08-11	23.817499	24.020000	23.709999	23.997499	146340000	21.4455070
AAPL	2014-08-12	24.010000	24.219999	23.902500	23.992500	135180000	21.4410324
AAPL	2014-08-13	24.037500	24.309999	24.010000	24.309999	127664000	21.7247677
AAPL	2014-08-14	24.332500	24.392500	24.200001	24.375000	112464000	21.7828674
AAPL	2014-08-15	24.475000	24.547501	24.215000	24.495001	195804000	21.8901005
AAPL	2014-08-18	24.622499	24.842501	24.495001	24.790001	190288000	22.1537266
AAPL	2014-08-19	24.852501	25.170000	24.830000	25.132500	277596000	22.4598045
AAPL	2014-08-20	25.110001	25.272499	24.987499	25.142500	210796000	22.4687443
AAPL	2014-08-21	25.142500	25.235001	25.027500	25.145000	133912000	22.4709816
AAPL	2014-08-22	25.072500	25.367500	25.047501	25.330000	176736000	22.6363049
AAPL	2014-08-25	25.447500	25.542500	25.320000	25.385000	161080000	22.6854553
AAPL	2014-08-26	25.355000	25.375000	25.215000	25.222500	132608000	22.5402355
AAPL	2014-08-27	25.254999	25.642500	25.174999	25.532499	209476000	22.8172646
AAPL	2014-08-28	25.397499	25.695000	25.389999	25.562500	273840000	22.8440819
AAPL	2014-08-29	25.715000	25.725000	25.549999	25.625000	178380000	22.8999329
AAPL	2014-09-02	25.764999	25.934999	25.680000	25.825001	214256000	23.0786648
AAPL	2014-09-03	25.775000	25.799999	24.645000	24.735001	501684000	22.1045742
AAPL	2014-09-04	24.712500	25.022499	24.447500	24.530001	342872000	21.9213791
AAPL	2014-09-05	24.700001	24.847500	24.577499	24.742500	233828000	22.1112843
AAPL	2014-09-08	24.825001	24.827499	24.512501	24.590000	185426800	21.9749947
AAPL	2014-09-09	24.770000	25.770000	24.035000	24.497499	759385200	21.8923321
AAPL	2014-09-10	24.502501	25.277500	24.440001	25.250000	403478400	22.5648117
AAPL	2014-09-11	25.102501	25.360001	24.905001	25.357500	249412400	22.6608849
AAPL	2014-09-12	25.302500	25.547501	25.270000	25.415001	250504400	22.7122631
AAPL	2014-09-15	25.702499	25.762501	25.360001	25.407499	245266000	22.7055664
AAPL	2014-09-16	24.950001	25.315001	24.722500	25.215000	267632400	22.5335331
AAPL	2014-09-17	25.317499	25.450001	25.147499	25.395000	243706000	22.6943932
AAPL	2014-09-18	25.482500	25.587500	25.389999	25.447500	149197600	22.7413082
AAPL	2014-09-19	25.572500	25.587500	25.125000	25.240000	283609600	22.5558758
AAPL	2014-09-22	25.450001	25.535000	25.145000	25.264999	211153600	22.5782108
AAPL	2014-09-23	25.150000	25.735001	25.135000	25.660000	253608800	22.9312115
AAPL	2014-09-24	25.540001	25.712500	25.299999	25.437500	240687200	22.7323704
AAPL	2014-09-25	25.127501	25.177500	24.430000	24.467501	400368000	21.8655281
AAPL	2014-09-26	24.632500	25.187500	24.600000	25.187500	249482000	22.5089531
AAPL	2014-09-29	24.662500	25.110001	24.657499	25.027500	199065200	22.3659782
AAPL	2014-09-30	25.202499	25.385000	25.132500	25.187500	221056400	22.5089531
AAPL	2014-10-01	25.147499	25.172501	24.674999	24.795000	205965200	22.1581974
AAPL	2014-10-02	24.817499	25.055000	24.510000	24.975000	191031200	22.3190556
AAPL	2014-10-03	24.860001	25.052500	24.760000	24.905001	173878400	22.2564964
AAPL	2014-10-06	24.987499	25.162500	24.855000	24.905001	148204800	22.2564964
AAPL	2014-10-07	24.857500	25.030001	24.682501	24.687500	168376800	22.0621300
AAPL	2014-10-08	24.690001	25.277500	24.577499	25.200001	229618800	22.5201321
AAPL	2014-10-09	25.385000	25.594999	25.152500	25.254999	309506000	22.5692768
AAPL	2014-10-10	25.172501	25.507500	25.075001	25.182501	265326400	22.5044899
AAPL	2014-10-13	25.332500	25.445000	24.952499	24.952499	214333600	22.2989483
AAPL	2014-10-14	25.097500	25.129999	24.642500	24.687500	254754400	22.0621300
AAPL	2014-10-15	24.492500	24.787500	23.795000	24.385000	403734400	21.7918015
AAPL	2014-10-16	23.887501	24.430000	23.852501	24.065001	288618000	21.5058289
AAPL	2014-10-17	24.375000	24.750000	24.202499	24.417500	272718800	21.8208427
AAPL	2014-10-20	24.580000	24.990000	24.555000	24.940001	310069200	22.2877789
AAPL	2014-10-21	25.754999	25.754999	25.317499	25.617500	378495600	22.8932285
AAPL	2014-10-22	25.709999	26.027500	25.650000	25.747499	273052400	23.0094070
AAPL	2014-10-23	26.020000	26.262501	25.907499	26.207500	284298800	23.4204903
AAPL	2014-10-24	26.295000	26.372499	26.132500	26.305000	188215600	23.5076160
AAPL	2014-10-27	26.212500	26.370001	26.174999	26.277500	136750800	23.4830418
AAPL	2014-10-28	26.350000	26.684999	26.337500	26.684999	192243600	23.8472042
AAPL	2014-10-29	26.662500	26.842501	26.590000	26.834999	210751600	23.9812489
AAPL	2014-10-30	26.740000	26.837500	26.475000	26.745001	162619200	23.9008293
AAPL	2014-10-31	27.002501	27.010000	26.802500	27.000000	178557200	24.1287098
AAPL	2014-11-03	27.055000	27.575001	27.002501	27.350000	209130400	24.4414902
AAPL	2014-11-04	27.340000	27.372499	26.930000	27.150000	166297600	24.2627602
AAPL	2014-11-05	27.275000	27.325001	27.032499	27.215000	149743600	24.3208466
AAPL	2014-11-06	27.150000	27.197500	26.950001	27.174999	139874000	24.3903961
AAPL	2014-11-07	27.187500	27.330000	27.137501	27.252501	134766000	24.4599667
AAPL	2014-11-10	27.254999	27.332500	27.167500	27.207500	108782000	24.4195709
AAPL	2014-11-11	27.174999	27.437500	27.100000	27.424999	109769200	24.6147881
AAPL	2014-11-12	27.344999	27.857500	27.342501	27.812500	187769600	24.9625816
AAPL	2014-11-13	27.950001	28.362499	27.900000	28.205000	238091600	25.3148613
AAPL	2014-11-14	28.287500	28.547501	27.802500	28.545000	176254400	25.6200218
AAPL	2014-11-17	28.567499	29.320000	28.325001	28.497499	186986800	25.5773792
AAPL	2014-11-18	28.485001	28.922501	28.472500	28.867500	176896000	25.9094791
AAPL	2014-11-19	28.860001	28.934999	28.450001	28.667500	167476800	25.7299671
AAPL	2014-11-20	28.727501	29.215000	28.712500	29.077499	173582000	26.0979576
AAPL	2014-11-21	29.377501	29.392500	29.007500	29.117500	228717200	26.1338558
AAPL	2014-11-24	29.212500	29.692499	29.155001	29.657499	189803200	26.6185207
AAPL	2014-11-25	29.767500	29.937500	29.362499	29.400000	275361600	26.3874092
AAPL	2014-11-26	29.485001	29.775000	29.457500	29.750000	163073200	26.7015457
AAPL	2014-11-28	29.817499	29.850000	29.512501	29.732500	99257600	26.6858387
AAPL	2014-12-01	29.702499	29.812500	27.817499	28.767500	335256000	25.8197193
AAPL	2014-12-02	28.375000	28.937500	28.187500	28.657499	237395600	25.7209816
AAPL	2014-12-03	28.937500	29.087500	28.777500	28.982500	172253600	26.0126934
AAPL	2014-12-04	28.942499	29.299999	28.822500	28.872499	168178000	25.9139633
AAPL	2014-12-05	28.997499	29.020000	28.660000	28.750000	153275600	25.8040218
AAPL	2014-12-08	28.525000	28.662500	27.905001	28.100000	230659600	25.2206230
AAPL	2014-12-09	27.547501	28.575001	27.337500	28.530001	240832000	25.6065559
AAPL	2014-12-10	28.602501	28.712500	27.885000	27.987499	178261200	25.1196499
AAPL	2014-12-11	28.065001	28.450001	27.834999	27.905001	165606800	25.0456066
AAPL	2014-12-12	27.615000	27.967501	27.395000	27.432501	224112400	24.6215153
AAPL	2014-12-15	27.674999	27.900000	26.587500	27.057501	268872400	24.2849464
AAPL	2014-12-16	26.592501	27.540001	26.565001	26.687500	243162800	23.9528580
AAPL	2014-12-17	26.780001	27.459999	26.705000	27.352501	213647200	24.5497150
AAPL	2014-12-18	27.967501	28.162500	27.665001	28.162500	236024800	25.2767181
AAPL	2014-12-19	28.065001	28.309999	27.915001	27.945000	353719200	25.0814991
AAPL	2014-12-22	28.040001	28.372499	27.992500	28.235001	180670000	25.3417912
AAPL	2014-12-23	28.307501	28.332500	28.115000	28.135000	104113600	25.2520313
AAPL	2014-12-24	28.145000	28.177500	28.002501	28.002501	57918400	25.1331139
AAPL	2014-12-26	28.025000	28.629999	28.002501	28.497499	134884000	25.5773792
AAPL	2014-12-29	28.447500	28.692499	28.424999	28.477501	110395600	25.5594349
AAPL	2014-12-30	28.410000	28.480000	28.027500	28.129999	119526000	25.2475433
AAPL	2014-12-31	28.205000	28.282499	27.552500	27.594999	165613600	24.7673721
AAPL	2015-01-02	27.847500	27.860001	26.837500	27.332500	212818400	24.5317707
AAPL	2015-01-05	27.072500	27.162500	26.352501	26.562500	257142000	23.8406696
AAPL	2015-01-06	26.635000	26.857500	26.157499	26.565001	263188400	23.8429089
AAPL	2015-01-07	26.799999	27.049999	26.674999	26.937500	160423600	24.1772404
AAPL	2015-01-08	27.307501	28.037500	27.174999	27.972500	237458000	25.1061821
AAPL	2015-01-09	28.167500	28.312500	27.552500	28.002501	214798000	25.1331139
AAPL	2015-01-12	28.150000	28.157499	27.200001	27.312500	198603200	24.5138187
AAPL	2015-01-13	27.857500	28.200001	27.227501	27.555000	268367600	24.7314625
AAPL	2015-01-14	27.260000	27.622499	27.125000	27.450001	195826400	24.6372223
AAPL	2015-01-15	27.500000	27.514999	26.665001	26.705000	240056000	23.9685631
AAPL	2015-01-16	26.757500	26.895000	26.299999	26.497499	314053200	23.7823238
AAPL	2015-01-20	26.959999	27.242500	26.625000	27.180000	199599600	24.3948917
AAPL	2015-01-21	27.237499	27.764999	27.067499	27.387501	194303600	24.5811291
AAPL	2015-01-22	27.565001	28.117500	27.430000	28.100000	215185600	25.2206230
AAPL	2015-01-23	28.075001	28.437500	27.882500	28.245001	185859200	25.3507652
AAPL	2015-01-26	28.434999	28.590000	28.200001	28.275000	222460000	25.3776913
AAPL	2015-01-27	28.105000	28.120001	27.257500	27.285000	382274800	24.4891376
AAPL	2015-01-28	29.407499	29.530001	28.827499	28.827499	585908400	25.8735752
AAPL	2015-01-29	29.080000	29.797501	28.889999	29.725000	337745600	26.6791096
AAPL	2015-01-30	29.600000	30.000000	29.212500	29.290001	334982000	26.2886810
AAPL	2015-02-02	29.512501	29.792500	29.020000	29.657499	250956400	26.6185207
AAPL	2015-02-03	29.625000	29.772499	29.402500	29.662500	207662800	26.6230106
AAPL	2015-02-04	29.625000	30.127501	29.577499	29.889999	280598800	26.8271999
AAPL	2015-02-05	30.004999	30.057501	29.812500	29.985001	168984800	27.0186768
AAPL	2015-02-06	30.004999	30.062500	29.612499	29.732500	174826400	26.7911587
AAPL	2015-02-09	29.637501	29.959999	29.607500	29.930000	155559200	26.9691200
AAPL	2015-02-10	30.042500	30.537500	30.040001	30.504999	248034000	27.4872360
AAPL	2015-02-11	30.692499	31.230000	30.625000	31.219999	294247200	28.1315041
AAPL	2015-02-12	31.514999	31.870001	31.392500	31.615000	297898000	28.4874287
AAPL	2015-02-13	31.820000	31.820000	31.412500	31.770000	217088800	28.6270924
AAPL	2015-02-17	31.872499	32.220001	31.730000	31.957500	252609600	28.7960453
AAPL	2015-02-18	31.907499	32.195000	31.862499	32.180000	179566800	28.9965382
AAPL	2015-02-19	32.119999	32.257500	32.082501	32.112499	149449600	28.9357090
AAPL	2015-02-20	32.154999	32.375000	32.012501	32.375000	195793600	29.1722431
AAPL	2015-02-23	32.505001	33.250000	32.415001	33.250000	283896400	29.9606800
AAPL	2015-02-24	33.235001	33.400002	32.792499	33.042499	276912400	29.7737083
AAPL	2015-02-25	32.889999	32.900002	32.037498	32.197498	298846800	29.0123024
AAPL	2015-02-26	32.197498	32.717499	31.652500	32.604999	365150000	29.3794956
AAPL	2015-02-27	32.500000	32.642502	32.060001	32.115002	248059200	28.9379654
AAPL	2015-03-02	32.312500	32.570000	32.075001	32.272499	192386800	29.0798817
AAPL	2015-03-03	32.240002	32.380001	32.022499	32.340000	151265200	29.1407051
AAPL	2015-03-04	32.275002	32.389999	32.080002	32.134998	126665200	28.9559898
AAPL	2015-03-05	32.145001	32.187500	31.440001	31.602501	226068400	28.4761639
AAPL	2015-03-06	32.099998	32.342499	31.565001	31.650000	291368400	28.5189686
AAPL	2015-03-09	31.990000	32.392502	31.264999	31.785000	354114000	28.6406116
AAPL	2015-03-10	31.602501	31.805000	30.950001	31.127501	275426400	28.0481567
AAPL	2015-03-11	31.187500	31.192499	30.527500	30.559999	275756000	27.5367947
AAPL	2015-03-12	30.577499	31.225000	30.407499	31.112499	193450800	28.0346413
AAPL	2015-03-13	31.100000	31.350000	30.645000	30.897499	207309200	27.8409042
AAPL	2015-03-16	30.969999	31.237499	30.717501	31.237499	143497200	28.1472759
AAPL	2015-03-17	31.475000	31.830000	31.412500	31.760000	204092400	28.6180859
AAPL	2015-03-18	31.750000	32.290001	31.592501	32.117500	261083600	28.9402199
AAPL	2015-03-19	32.187500	32.312500	31.850000	31.875000	183238000	28.7217026
AAPL	2015-03-20	32.062500	32.099998	31.290001	31.475000	274780400	28.3612747
AAPL	2015-03-23	31.780001	31.962500	31.629999	31.802500	150838800	28.6563778
AAPL	2015-03-24	31.807501	32.009998	31.639999	31.672501	131369200	28.5392399
AAPL	2015-03-25	31.635000	31.705000	30.844999	30.844999	206620800	27.7935982
AAPL	2015-03-26	30.690001	31.219999	30.650000	31.059999	190291600	27.9873333
AAPL	2015-03-27	31.142500	31.174999	30.727501	30.812500	158184800	27.7643166
AAPL	2015-03-30	31.012501	31.600000	31.000000	31.592501	188398800	28.4671497
AAPL	2015-03-31	31.522499	31.622499	31.090000	31.107500	168362400	28.0301304
AAPL	2015-04-01	31.205000	31.280001	30.775000	31.062500	162485600	27.9895802
AAPL	2015-04-02	31.257500	31.389999	31.047501	31.330000	128880400	28.2306271
AAPL	2015-04-06	31.117500	31.877501	31.082500	31.837500	148776000	28.6879120
AAPL	2015-04-07	31.910000	32.029999	31.495001	31.502501	140049200	28.3860550
AAPL	2015-04-08	31.462500	31.600000	31.242500	31.400000	149316800	28.2936993
AAPL	2015-04-09	31.462500	31.645000	31.165001	31.639999	129936000	28.5099506
AAPL	2015-04-10	31.487499	31.802500	31.315001	31.775000	160752000	28.6316013
AAPL	2015-04-13	32.092499	32.142502	31.652500	31.712500	145460400	28.5752792
AAPL	2015-04-14	31.750000	31.822500	31.477501	31.575001	102098400	28.4513836
AAPL	2015-04-15	31.602501	31.782499	31.502501	31.695000	115881600	28.5595112
AAPL	2015-04-16	31.570000	31.775000	31.527500	31.542500	113476000	28.4221001
AAPL	2015-04-17	31.387501	31.535000	31.115000	31.187500	207828000	28.1022205
AAPL	2015-04-20	31.392500	32.029999	31.292500	31.900000	188217200	28.7442360
AAPL	2015-04-21	32.025002	32.049999	31.667500	31.727501	129740400	28.5888004
AAPL	2015-04-22	31.747499	32.217499	31.580000	32.154999	150618000	28.9740067
AAPL	2015-04-23	32.075001	32.604999	32.035000	32.417499	183083600	29.2105408
AAPL	2015-04-24	32.622501	32.657501	32.307499	32.570000	178103600	29.3479538
AAPL	2015-04-27	33.077499	33.282501	32.787498	33.162498	387816800	29.8818340
AAPL	2015-04-28	33.615002	33.634998	32.392502	32.639999	475696000	29.4110336
AAPL	2015-04-29	32.540001	32.897499	32.075001	32.160000	253544400	28.9785175
AAPL	2015-04-30	32.160000	32.160000	31.145000	31.287500	332781600	28.1923218
AAPL	2015-05-01	31.525000	32.532501	31.325001	32.237499	234050400	29.0483456
AAPL	2015-05-04	32.375000	32.642502	32.064999	32.174999	203953200	28.9920311
AAPL	2015-05-05	32.037498	32.112499	31.445000	31.450001	197085600	28.3387527
AAPL	2015-05-06	31.639999	31.687500	30.840000	31.252501	288564000	28.1607876
AAPL	2015-05-07	31.192499	31.520000	31.004999	31.315001	175763600	28.3349628
AAPL	2015-05-08	31.670000	31.905001	31.527500	31.905001	222201600	28.8688240
AAPL	2015-05-11	31.847500	31.889999	31.407499	31.580000	168143200	28.5747643
AAPL	2015-05-12	31.400000	31.719999	31.205000	31.467501	192640000	28.4729614
AAPL	2015-05-13	31.537500	31.797501	31.467501	31.502501	138776800	28.5046234
AAPL	2015-05-14	31.852501	32.237499	31.790001	32.237499	180814000	29.1696796
AAPL	2015-05-15	32.267502	32.372501	32.052502	32.192501	152832000	29.1289635
AAPL	2015-05-18	32.095001	32.680000	32.090000	32.547501	203531600	29.4501858
AAPL	2015-05-19	32.672501	32.720001	32.410000	32.517502	178532800	29.4230366
AAPL	2015-05-20	32.500000	32.744999	32.334999	32.514999	145819600	29.4207745
AAPL	2015-05-21	32.517502	32.907501	32.457501	32.847500	158921600	29.7216320
AAPL	2015-05-22	32.900002	33.242500	32.849998	33.134998	182384000	29.9817734
AAPL	2015-05-26	33.150002	33.227501	32.279999	32.404999	282790400	29.3212471
AAPL	2015-05-27	32.584999	33.064999	32.512501	33.009998	183332800	29.8686619
AAPL	2015-05-28	32.965000	32.987499	32.775002	32.945000	122933200	29.8098526
AAPL	2015-05-29	32.807499	32.862499	32.474998	32.570000	203538000	29.4705410
AAPL	2015-06-01	32.570000	32.847500	32.512501	32.634998	128451200	29.5293579
AAPL	2015-06-02	32.465000	32.665001	32.330002	32.490002	134670400	29.3981628
AAPL	2015-06-03	32.665001	32.735001	32.474998	32.529999	123934000	29.4343414
AAPL	2015-06-04	32.395001	32.645001	32.227501	32.340000	153800400	29.2624264
AAPL	2015-06-05	32.375000	32.422501	32.090000	32.162498	142507200	29.1018085
AAPL	2015-06-08	32.224998	32.302502	31.707500	31.950001	210699200	28.9095459
AAPL	2015-06-09	31.674999	32.020001	31.405001	31.855000	224301600	28.8235836
AAPL	2015-06-10	31.980000	32.334999	31.962500	32.220001	156349200	29.1538429
AAPL	2015-06-11	32.294998	32.544998	32.119999	32.147499	141563600	29.0882454
AAPL	2015-06-12	32.047501	32.082501	31.777500	31.792500	147544800	28.7670288
AAPL	2015-06-15	31.525000	31.809999	31.427500	31.730000	175955600	28.7104740
AAPL	2015-06-16	31.757500	31.962500	31.592501	31.900000	125976400	28.8643017
AAPL	2015-06-17	31.930000	31.969999	31.684999	31.825001	131672400	28.7964382
AAPL	2015-06-18	31.807501	32.077499	31.805000	31.969999	141628800	28.9276409
AAPL	2015-06-19	31.927500	31.955000	31.600000	31.650000	218867600	28.6380978
AAPL	2015-06-22	31.872499	32.014999	31.770000	31.902500	136157200	28.8665600
AAPL	2015-06-23	31.870001	31.902500	31.719999	31.757500	121075600	28.7353611
AAPL	2015-06-24	31.802500	32.450001	31.780001	32.027500	221123600	28.9796658
AAPL	2015-06-25	32.215000	32.299999	31.875000	31.875000	127752400	28.8416748
AAPL	2015-06-26	31.917500	31.997499	31.627501	31.687500	176267200	28.6720181
AAPL	2015-06-29	31.365000	31.617500	31.120001	31.132500	196645600	28.1698380
AAPL	2015-06-30	31.392500	31.530001	31.215000	31.357500	177482800	28.3734283
AAPL	2015-07-01	31.725000	31.735001	31.497499	31.650000	120955200	28.6380978
AAPL	2015-07-02	31.607500	31.672501	31.442499	31.610001	108844000	28.6019020
AAPL	2015-07-06	31.235001	31.557501	31.212500	31.500000	112241600	28.5023689
AAPL	2015-07-07	31.472500	31.537500	30.942499	31.422501	187787200	28.4322414
AAPL	2015-07-08	31.120001	31.160000	30.635000	30.642500	243046400	27.7264709
AAPL	2015-07-09	30.962500	31.014999	29.805000	30.017500	314380000	27.1609421
AAPL	2015-07-10	30.485001	30.962500	30.302500	30.820000	245418000	27.8870773
AAPL	2015-07-13	31.257500	31.440001	31.080000	31.415001	165762000	28.4254513
AAPL	2015-07-14	31.510000	31.592501	31.260000	31.402500	127072400	28.4141407
AAPL	2015-07-15	31.430000	31.787500	31.395000	31.705000	134596800	28.6878548
AAPL	2015-07-16	31.934999	32.142502	31.837500	32.127499	144889600	29.0701466
AAPL	2015-07-17	32.270001	32.404999	32.077499	32.404999	184658800	29.3212471
AAPL	2015-07-20	32.742500	33.242500	32.674999	33.017502	235600800	29.8754616
AAPL	2015-07-21	33.212502	33.229999	32.580002	32.687500	307025600	29.5768566
AAPL	2015-07-22	30.497499	31.375000	30.497499	31.305000	461802400	28.3259220
AAPL	2015-07-23	31.549999	31.772499	31.264999	31.290001	203998000	28.3123512
AAPL	2015-07-24	31.330000	31.434999	30.975000	31.125000	168649200	28.1630535
AAPL	2015-07-27	30.772499	30.902500	30.530001	30.692499	177822000	27.7717094
AAPL	2015-07-28	30.844999	30.977501	30.637501	30.844999	134472400	27.9096947
AAPL	2015-07-29	30.787500	30.875000	30.567499	30.747499	148046800	27.8214798
AAPL	2015-07-30	30.580000	30.642500	30.427500	30.592501	134513200	27.6812286
AAPL	2015-07-31	30.650000	30.660000	30.227501	30.325001	171540000	27.4391804
AAPL	2015-08-03	30.375000	30.642500	29.379999	29.610001	279904000	26.7922211
AAPL	2015-08-04	29.355000	29.424999	28.312500	28.660000	496554400	25.9326286
AAPL	2015-08-05	28.237499	29.360001	28.025000	28.850000	397250400	26.1045475
AAPL	2015-08-06	28.992500	29.125000	28.530001	28.782499	211612000	26.1613541
AAPL	2015-08-07	28.645000	29.062500	28.625000	28.879999	154681600	26.2499809
AAPL	2015-08-10	29.132500	29.997499	29.132500	29.930000	219806400	27.2043552
AAPL	2015-08-11	29.452499	29.545000	28.332500	28.372499	388331200	25.7886944
AAPL	2015-08-12	28.132500	28.855000	27.407499	28.809999	404870000	26.1863556
AAPL	2015-08-13	29.010000	29.100000	28.635000	28.787500	194143200	26.1659031
AAPL	2015-08-14	28.580000	29.077499	28.502501	28.990000	171718000	26.3499584
AAPL	2015-08-17	29.010000	29.412500	28.875000	29.290001	163538800	26.6226368
AAPL	2015-08-18	29.107500	29.360001	29.002501	29.125000	138242800	26.4726658
AAPL	2015-08-19	29.025000	29.129999	28.670000	28.752501	193146000	26.1340904
AAPL	2015-08-20	28.520000	28.587500	27.907499	28.162500	274006400	25.5978203
AAPL	2015-08-21	27.607500	27.975000	26.412500	26.440001	513102000	24.0321846
AAPL	2015-08-24	23.717501	27.200001	23.000000	25.780001	648825200	23.4322872
AAPL	2015-08-25	27.777500	27.777500	25.875000	25.934999	414406400	23.5731697
AAPL	2015-08-26	26.772499	27.472500	26.262501	27.422501	387098400	24.9252110
AAPL	2015-08-27	28.057501	28.309999	27.504999	28.230000	338464400	25.6591682
AAPL	2015-08-28	28.042500	28.327499	27.885000	28.322500	212657600	25.7432461
AAPL	2015-08-31	28.007500	28.632500	28.000000	28.190001	224917200	25.6228085
AAPL	2015-09-01	27.537500	27.969999	26.840000	26.930000	307383600	24.4775581
AAPL	2015-09-02	27.557501	28.084999	27.282499	28.084999	247555200	25.5273724
AAPL	2015-09-03	28.122499	28.195000	27.510000	27.592501	212935600	25.0797272
AAPL	2015-09-04	27.242500	27.612499	27.127501	27.317499	199985200	24.8297691
AAPL	2015-09-08	27.937500	28.139999	27.580000	28.077499	219374400	25.5205555
AAPL	2015-09-09	28.440001	28.504999	27.442499	27.537500	340043200	25.0297337
AAPL	2015-09-10	27.567499	28.320000	27.475000	28.142500	251571200	25.5796375
AAPL	2015-09-11	27.947500	28.552500	27.940001	28.552500	199662000	25.9522991
AAPL	2015-09-14	29.145000	29.222500	28.715000	28.827499	233453600	26.2022629
AAPL	2015-09-15	28.982500	29.132500	28.605000	29.070000	173364800	26.4226704
AAPL	2015-09-16	29.062500	29.135000	28.860001	29.102501	148694000	26.4522095
AAPL	2015-09-17	28.915001	29.122499	28.430000	28.480000	256450400	25.8864040
AAPL	2015-09-18	28.052500	28.575001	27.967501	28.362499	297141200	25.7796040
AAPL	2015-09-21	28.417500	28.842501	28.415001	28.802500	200888000	26.1795311
AAPL	2015-09-22	28.344999	28.545000	28.129999	28.350000	201384800	25.7682400
AAPL	2015-09-23	28.407499	28.680000	28.325001	28.580000	143026800	25.9772987
AAPL	2015-09-24	28.312500	28.875000	28.092501	28.750000	200878000	26.1318150
AAPL	2015-09-25	29.110001	29.172501	28.504999	28.677500	224607600	26.0659237
AAPL	2015-09-28	28.462500	28.642500	28.110001	28.110001	208436000	25.5501003
AAPL	2015-09-29	28.207500	28.377501	26.965000	27.264999	293461600	24.7820492
AAPL	2015-09-30	27.542500	27.885000	27.182501	27.575001	265892000	25.0638218
AAPL	2015-10-01	27.267500	27.405001	26.827499	27.395000	255716400	24.9002075
AAPL	2015-10-02	27.002501	27.752501	26.887501	27.594999	232079200	25.0819988
AAPL	2015-10-05	27.469999	27.842501	27.267500	27.695000	208258800	25.1728935
AAPL	2015-10-06	27.657499	27.934999	27.442499	27.827499	192787200	25.2933235
AAPL	2015-10-07	27.934999	27.942499	27.352501	27.695000	187062400	25.1728935
AAPL	2015-10-08	27.547501	27.547501	27.052500	27.375000	247918400	24.8820400
AAPL	2015-10-09	27.500000	28.070000	27.372499	28.030001	211064400	25.4773846
AAPL	2015-10-12	28.182501	28.187500	27.860001	27.900000	121868800	25.3592167
AAPL	2015-10-13	27.705000	28.112499	27.670000	27.947500	132197200	25.4024010
AAPL	2015-10-14	27.822500	27.879999	27.389999	27.552500	177849600	25.0433674
AAPL	2015-10-15	27.732500	28.025000	27.622499	27.965000	150694000	25.4183044
AAPL	2015-10-16	27.945000	28.000000	27.632500	27.760000	156930400	25.2319679
AAPL	2015-10-19	27.700001	27.937500	27.527500	27.932501	119036800	25.3887634
AAPL	2015-10-20	27.834999	28.542500	27.705000	28.442499	195871200	25.8523197
AAPL	2015-10-21	28.500000	28.895000	28.424999	28.440001	167180800	25.8500462
AAPL	2015-10-22	28.582500	28.875000	28.525000	28.875000	166616400	26.2454319
AAPL	2015-10-23	29.174999	29.807501	29.082500	29.770000	237467600	27.0589333
AAPL	2015-10-26	29.520000	29.532499	28.730000	28.820000	265335200	26.1954365
AAPL	2015-10-27	28.850000	29.135000	28.497499	28.637501	279537600	26.0295563
AAPL	2015-10-28	29.232500	29.825001	29.014999	29.817499	342205600	27.1020966
AAPL	2015-10-29	29.674999	30.172501	29.567499	30.132500	204909200	27.3884144
AAPL	2015-10-30	30.247499	30.305000	29.862499	29.875000	197461200	27.1543636
AAPL	2015-11-02	30.200001	30.340000	29.902500	30.295000	128813200	27.5361137
AAPL	2015-11-03	30.197500	30.872499	30.174999	30.642500	182076000	27.8519745
AAPL	2015-11-04	30.782499	30.955000	30.405001	30.500000	179544400	27.7224522
AAPL	2015-11-05	30.462500	30.672501	30.045000	30.230000	158210800	27.5946503
AAPL	2015-11-06	30.277500	30.452499	30.155001	30.264999	132169200	27.6265984
AAPL	2015-11-09	30.240000	30.452499	30.012501	30.142500	135485600	27.5147800
AAPL	2015-11-10	29.225000	29.517500	29.014999	29.192499	236511600	26.6475964
AAPL	2015-11-11	29.092501	29.355000	28.802500	29.027500	180872000	26.4969769
AAPL	2015-11-12	29.065001	29.205000	28.912500	28.930000	130102400	26.4079742
AAPL	2015-11-13	28.799999	28.892500	28.067499	28.084999	183249600	25.6366425
AAPL	2015-11-16	27.844999	28.559999	27.750000	28.545000	152426800	26.0565434
AAPL	2015-11-17	28.730000	28.762501	28.330000	28.422501	110467600	25.9447250
AAPL	2015-11-18	28.940001	29.372499	28.875000	29.322500	186698800	26.7662601
AAPL	2015-11-19	29.410000	29.937500	29.190001	29.695000	173183200	27.1062908
AAPL	2015-11-20	29.799999	29.980000	29.712500	29.825001	137148400	27.2249565
AAPL	2015-11-23	29.817499	29.932501	29.334999	29.437500	129930000	26.8712311
AAPL	2015-11-24	29.332500	29.837500	29.280001	29.719999	171212800	27.1291103
AAPL	2015-11-25	29.802500	29.807501	29.480000	29.507500	85553200	26.9351368
AAPL	2015-11-27	29.572500	29.602501	29.400000	29.452499	52185600	26.8849335
AAPL	2015-11-30	29.497499	29.852501	29.437500	29.575001	156721200	26.9967518
AAPL	2015-12-01	29.687500	29.702499	29.215000	29.334999	139409600	26.7776756
AAPL	2015-12-02	29.334999	29.527500	29.020000	29.070000	133546400	26.5357742
AAPL	2015-12-03	29.137501	29.197500	28.555000	28.799999	166278000	26.2893162
AAPL	2015-12-04	28.822500	29.812500	28.777500	29.757500	231108000	27.1633415
AAPL	2015-12-07	29.745001	29.965000	29.452499	29.570000	128336800	26.9921856
AAPL	2015-12-08	29.379999	29.650000	29.215000	29.557501	137238000	26.9807816
AAPL	2015-12-09	29.410000	29.422501	28.770000	28.905001	185445600	26.3851566
AAPL	2015-12-10	29.010000	29.235001	28.877501	29.042500	116850800	26.5106716
AAPL	2015-12-11	28.797501	28.847500	28.212500	28.295000	187544800	25.8283329
AAPL	2015-12-14	28.045000	28.170000	27.447500	28.120001	257274800	25.6685963
AAPL	2015-12-15	27.985001	28.200001	27.587500	27.622499	213292400	25.2144623
AAPL	2015-12-16	27.767500	27.997499	27.200001	27.834999	224954000	25.4084377
AAPL	2015-12-17	28.004999	28.062500	27.245001	27.245001	179091200	24.8698730
AAPL	2015-12-18	27.227501	27.379999	26.452499	26.507500	385813200	24.1966629
AAPL	2015-12-21	26.820000	26.842501	26.392500	26.832500	190362400	24.4933357
AAPL	2015-12-22	26.850000	26.930000	26.612499	26.807501	131157600	24.4705105
AAPL	2015-12-23	26.817499	27.212500	26.799999	27.152500	130629600	24.7854443
AAPL	2015-12-24	27.250000	27.250000	26.987499	27.007500	54281600	24.6530781
AAPL	2015-12-28	26.897499	26.922501	26.545000	26.705000	106816800	24.3769493
AAPL	2015-12-29	26.740000	27.357500	26.715000	27.184999	123724800	24.8151073
AAPL	2015-12-30	27.145000	27.174999	26.795000	26.830000	100855200	24.4910488
AAPL	2015-12-31	26.752501	26.757500	26.205000	26.315001	163649200	24.0209503
AAPL	2016-01-04	25.652500	26.342501	25.500000	26.337500	270597600	24.0414848
AAPL	2016-01-05	26.437500	26.462500	25.602501	25.677500	223164000	23.4390221
AAPL	2016-01-06	25.139999	25.592501	24.967501	25.174999	273829600	22.9803276
AAPL	2016-01-07	24.670000	25.032499	24.107500	24.112499	324377600	22.0104599
AAPL	2016-01-08	24.637501	24.777500	24.190001	24.240000	283192000	22.1268368
AAPL	2016-01-11	24.742500	24.764999	24.334999	24.632500	198957600	22.4851189
AAPL	2016-01-12	25.137501	25.172501	24.709999	24.990000	196616800	22.8114605
AAPL	2016-01-13	25.080000	25.297501	24.325001	24.347500	249758400	22.2249699
AAPL	2016-01-14	24.490000	25.120001	23.934999	24.879999	252680400	22.7110481
AAPL	2016-01-15	24.049999	24.427500	23.840000	24.282499	319335600	22.1656322
AAPL	2016-01-19	24.602501	24.662500	23.875000	24.165001	212350800	22.0583763
AAPL	2016-01-20	23.775000	24.547501	23.355000	24.197500	289337600	22.0880470
AAPL	2016-01-21	24.264999	24.469999	23.735001	24.075001	208646000	21.9762249
AAPL	2016-01-22	24.657499	25.365000	24.592501	25.355000	263202000	23.1446342
AAPL	2016-01-25	25.379999	25.382500	24.802500	24.860001	207178000	22.6927891
AAPL	2016-01-26	24.982500	25.219999	24.517500	24.997499	300308000	22.8183041
AAPL	2016-01-27	24.010000	24.157499	23.334999	23.355000	533478800	21.3189850
AAPL	2016-01-28	23.447500	23.629999	23.097500	23.522499	222715200	21.4718895
AAPL	2016-01-29	23.697500	24.334999	23.587500	24.334999	257666000	22.2135563
AAPL	2016-02-01	24.117500	24.177500	23.850000	24.107500	163774000	22.0058861
AAPL	2016-02-02	23.855000	24.010000	23.570000	23.620001	149428800	21.5608902
AAPL	2016-02-03	23.750000	24.209999	23.520000	24.087500	183857200	21.9876308
AAPL	2016-02-04	23.965000	24.332500	23.797501	24.150000	185886800	22.1643009
AAPL	2016-02-05	24.129999	24.230000	23.422501	23.504999	185672400	21.5723400
AAPL	2016-02-08	23.282499	23.924999	23.260000	23.752501	216085600	21.7994900
AAPL	2016-02-09	23.572500	23.985001	23.482500	23.747499	177324800	21.7949028
AAPL	2016-02-10	23.980000	24.087500	23.525000	23.567499	169374400	21.6296997
AAPL	2016-02-11	23.447500	23.680000	23.147499	23.424999	200298800	21.4989147
AAPL	2016-02-12	23.547501	23.625000	23.252501	23.497499	161405600	21.5654545
AAPL	2016-02-16	23.754999	24.212500	23.652500	24.160000	196231600	22.1734829
AAPL	2016-02-17	24.167500	24.552500	24.037500	24.530001	179452800	22.5130634
AAPL	2016-02-18	24.709999	24.722500	24.022499	24.065001	156084000	22.0862942
AAPL	2016-02-19	24.000000	24.190001	23.950001	24.010000	141496800	22.0358162
AAPL	2016-02-22	24.077499	24.225000	23.980000	24.219999	137123200	22.2285519
AAPL	2016-02-23	24.100000	24.125000	23.637501	23.672501	127770400	21.7260666
AAPL	2016-02-24	23.495001	24.094999	23.330000	24.025000	145022800	22.0495834
AAPL	2016-02-25	24.012501	24.190001	23.812500	24.190001	110330800	22.2010174
AAPL	2016-02-26	24.299999	24.504999	24.145000	24.227501	115964400	22.2354355
AAPL	2016-02-29	24.215000	24.557501	24.162500	24.172501	140865200	22.1849575
AAPL	2016-03-01	24.412500	25.192499	24.355000	25.132500	201628400	23.0660210
AAPL	2016-03-02	25.127501	25.222500	24.910000	25.187500	132678400	23.1164989
AAPL	2016-03-03	25.145000	25.427500	25.112499	25.375000	147822800	23.2885799
AAPL	2016-03-04	25.592501	25.937500	25.342501	25.752501	184220400	23.6350441
AAPL	2016-03-07	25.597500	25.707500	25.240000	25.467501	143315600	23.3734818
AAPL	2016-03-08	25.195000	25.440001	25.100000	25.257500	126247600	23.1807404
AAPL	2016-03-09	25.327499	25.395000	25.067499	25.280001	108806800	23.2013912
AAPL	2016-03-10	25.352501	25.559999	25.037500	25.292500	134054400	23.2128620
AAPL	2016-03-11	25.559999	25.570000	25.375000	25.565001	109632800	23.4629593
AAPL	2016-03-14	25.477501	25.727501	25.445000	25.629999	100304400	23.5226135
AAPL	2016-03-15	25.990000	26.295000	25.962500	26.145000	160270800	23.9952660
AAPL	2016-03-16	26.152500	26.577499	26.147499	26.492500	153214000	24.3141994
AAPL	2016-03-17	26.379999	26.617500	26.240000	26.450001	137682800	24.2751923
AAPL	2016-03-18	26.584999	26.625000	26.297501	26.480000	176820800	24.3027229
AAPL	2016-03-21	26.482500	26.912500	26.285000	26.477501	142010800	24.3004379
AAPL	2016-03-22	26.312500	26.822500	26.302500	26.680000	129777600	24.4862785
AAPL	2016-03-23	26.620001	26.767500	26.475000	26.532499	102814000	24.3509083
AAPL	2016-03-24	26.367500	26.562500	26.222500	26.417500	104532000	24.2453594
AAPL	2016-03-28	26.500000	26.547501	26.264999	26.297501	77645600	24.1352329
AAPL	2016-03-29	26.222500	26.947500	26.219999	26.920000	124760400	24.7065506
AAPL	2016-03-30	27.162500	27.605000	27.150000	27.389999	182404400	25.1378975
AAPL	2016-03-31	27.430000	27.475000	27.219999	27.247499	103553600	25.0071182
AAPL	2016-04-01	27.195000	27.500000	27.049999	27.497499	103496000	25.2365589
AAPL	2016-04-04	27.605000	28.047501	27.567499	27.780001	149424800	25.4958363
AAPL	2016-04-05	27.377501	27.682501	27.355000	27.452499	106314800	25.1952610
AAPL	2016-04-06	27.557501	27.745001	27.299999	27.740000	105616400	25.4591179
AAPL	2016-04-07	27.487499	27.605000	27.030001	27.135000	127207600	24.9038639
AAPL	2016-04-08	27.227501	27.442499	27.042500	27.165001	94326800	24.9313984
AAPL	2016-04-11	27.242500	27.652500	27.207500	27.254999	117630000	25.0139999
AAPL	2016-04-12	27.334999	27.625000	27.165001	27.610001	108929200	25.3398094
AAPL	2016-04-13	27.700001	28.084999	27.700001	28.010000	133029200	25.7069225
AAPL	2016-04-14	27.905001	28.097500	27.832500	28.025000	101895600	25.7206841
AAPL	2016-04-15	28.027500	28.075001	27.432501	27.462500	187756000	25.2044373
AAPL	2016-04-18	27.222500	27.237499	26.735001	26.870001	243286000	24.6606598
AAPL	2016-04-19	26.969999	27.000000	26.557501	26.727501	129539600	24.5298748
AAPL	2016-04-20	26.660000	27.022499	26.514999	26.782499	122444000	24.5803509
AAPL	2016-04-21	26.732500	26.732500	26.379999	26.492500	126210000	24.3141994
AAPL	2016-04-22	26.252501	26.620001	26.155001	26.420000	134732400	24.2476597
AAPL	2016-04-25	26.250000	26.412500	26.127501	26.270000	112126400	24.1099949
AAPL	2016-04-26	25.977501	26.325001	25.977501	26.087500	224064800	23.9425011
AAPL	2016-04-27	24.000000	24.677500	23.920000	24.455000	458408400	22.4442272
AAPL	2016-04-28	24.402500	24.469999	23.562500	23.707500	328970800	21.7581882
AAPL	2016-04-29	23.497499	23.680000	23.127501	23.434999	274126000	21.5080948
AAPL	2016-05-02	23.492500	23.520000	23.100000	23.410000	192640400	21.4851475
AAPL	2016-05-03	23.549999	23.934999	23.420000	23.795000	227325200	21.8384933
AAPL	2016-05-04	23.799999	23.975000	23.455000	23.547501	164102000	21.6113396
AAPL	2016-05-05	23.500000	23.517500	23.170000	23.309999	143562000	21.5236225
AAPL	2016-05-06	23.342501	23.362499	22.962500	23.180000	174799600	21.4035835
AAPL	2016-05-09	23.250000	23.442499	23.147499	23.197500	131745600	21.4197445
AAPL	2016-05-10	23.332500	23.392500	23.027500	23.355000	134747200	21.5651703
AAPL	2016-05-11	23.370001	23.392500	23.115000	23.127501	114876400	21.3551083
AAPL	2016-05-12	23.180000	23.195000	22.367500	22.584999	305258800	20.8541870
AAPL	2016-05-13	22.500000	22.917500	22.500000	22.629999	177571200	20.8957348
AAPL	2016-05-16	23.097500	23.597500	22.912500	23.469999	245039200	21.6713581
AAPL	2016-05-17	23.637501	23.674999	23.252501	23.372499	187667600	21.5813370
AAPL	2016-05-18	23.540001	23.802500	23.472500	23.639999	168249600	21.8283348
AAPL	2016-05-19	23.660000	23.660000	23.392500	23.549999	121768400	21.7452335
AAPL	2016-05-20	23.660000	23.857500	23.629999	23.805000	128104000	21.9806881
AAPL	2016-05-23	23.967501	24.297501	23.917500	24.107500	152074400	22.2600040
AAPL	2016-05-24	24.305000	24.522499	24.209999	24.475000	140560800	22.5993462
AAPL	2016-05-25	24.667500	24.934999	24.527500	24.905001	152675200	22.9963913
AAPL	2016-05-26	24.920000	25.182501	24.660000	25.102501	225324800	23.1787529
AAPL	2016-05-27	24.860001	25.117500	24.812500	25.087500	145364800	23.1649036
AAPL	2016-05-31	24.900000	25.100000	24.705000	24.965000	169228800	23.0517921
AAPL	2016-06-01	24.754999	24.885000	24.582500	24.615000	116693200	22.7286129
AAPL	2016-06-02	24.400000	24.459999	24.157499	24.430000	160766400	22.5577888
AAPL	2016-06-03	24.447500	24.567499	24.362499	24.480000	114019600	22.6039600
AAPL	2016-06-06	24.497499	25.472500	24.387501	24.657499	93170000	22.7678566
AAPL	2016-06-07	24.812500	24.967501	24.740000	24.757500	89638000	22.8601933
AAPL	2016-06-08	24.754999	24.889999	24.670000	24.735001	83392400	22.8394203
AAPL	2016-06-09	24.625000	24.997499	24.615000	24.912500	106405600	23.0033150
AAPL	2016-06-10	24.632500	24.837500	24.620001	24.707500	126851600	22.8140259
AAPL	2016-06-13	24.672501	24.780001	24.275000	24.334999	152082000	22.4700737
AAPL	2016-06-14	24.330000	24.620001	24.187500	24.365000	127727600	22.4977741
AAPL	2016-06-15	24.455000	24.602501	24.257500	24.285000	117780800	22.4239101
AAPL	2016-06-16	24.112499	24.437500	24.017500	24.387501	125307200	22.5185528
AAPL	2016-06-17	24.155001	24.162500	23.825001	23.832500	244032800	22.0060806
AAPL	2016-06-20	24.000000	24.142500	23.757500	23.775000	137647600	21.9529896
AAPL	2016-06-21	23.735001	24.087500	23.670000	23.977501	142185600	22.1399670
AAPL	2016-06-22	24.062500	24.222500	23.837500	23.887501	116876400	22.0568695
AAPL	2016-06-23	23.985001	24.072500	23.812500	24.025000	128960800	22.1838303
AAPL	2016-06-24	23.227501	23.665001	23.162500	23.350000	301245600	21.5605602
AAPL	2016-06-27	23.250000	23.262501	22.875000	23.010000	181958400	21.2466125
AAPL	2016-06-28	23.225000	23.415001	23.035000	23.397499	161779600	21.6044216
AAPL	2016-06-29	23.492500	23.637501	23.407499	23.600000	146124000	21.7913990
AAPL	2016-06-30	23.610001	23.942499	23.575001	23.900000	143345600	22.0684071
AAPL	2016-07-01	23.872499	24.117500	23.832500	23.972500	104106000	22.1353531
AAPL	2016-07-05	23.847500	23.850000	23.615000	23.747499	110820800	21.9275990
AAPL	2016-07-06	23.650000	23.915001	23.592501	23.882500	123796400	22.0522499
AAPL	2016-07-07	23.924999	24.125000	23.905001	23.985001	100558400	22.1468983
AAPL	2016-07-08	24.122499	24.222500	24.012501	24.170000	115648400	22.3177204
AAPL	2016-07-11	24.187500	24.412500	24.182501	24.245001	95179600	22.3869743
AAPL	2016-07-12	24.292500	24.424999	24.280001	24.355000	96670000	22.4885406
AAPL	2016-07-13	24.352501	24.417500	24.209999	24.217501	103568800	22.3615780
AAPL	2016-07-14	24.347500	24.747499	24.330000	24.697500	155676000	22.8047962
AAPL	2016-07-15	24.730000	24.825001	24.625000	24.695000	120548000	22.8024845
AAPL	2016-07-18	24.674999	25.032499	24.650000	24.957500	145975600	23.0448685
AAPL	2016-07-19	24.889999	25.000000	24.834999	24.967501	95119600	23.0541058
AAPL	2016-07-20	25.000000	25.115000	24.934999	24.990000	105104000	23.0748787
AAPL	2016-07-21	24.957500	25.250000	24.782499	24.857500	130808000	22.9525299
AAPL	2016-07-22	24.815001	24.825001	24.577499	24.665001	113254800	22.7747860
AAPL	2016-07-25	24.562500	24.709999	24.230000	24.334999	161531600	22.4700737
AAPL	2016-07-26	24.205000	24.492500	24.105000	24.167500	224959200	22.3154087
AAPL	2016-07-27	26.067499	26.087500	25.687500	25.737499	369379200	23.7650928
AAPL	2016-07-28	25.707500	26.112499	25.705000	26.084999	159479200	24.0859604
AAPL	2016-07-29	26.047501	26.137501	25.920000	26.052500	110934800	24.0559521
AAPL	2016-08-01	26.102501	26.537500	26.102501	26.512501	152671600	24.4807014
AAPL	2016-08-02	26.512501	26.517500	26.000000	26.120001	135266400	24.1182804
AAPL	2016-08-03	26.202499	26.459999	26.192499	26.447500	120810400	24.4206810
AAPL	2016-08-04	26.395000	26.500000	26.320000	26.467501	109634800	24.5715427
AAPL	2016-08-05	26.567499	26.912500	26.545000	26.870001	162213600	24.9452114
AAPL	2016-08-08	26.879999	27.092501	26.790001	27.092501	112148800	25.1517696
AAPL	2016-08-09	27.057501	27.235001	27.002501	27.202499	105260800	25.2538910
AAPL	2016-08-10	27.177500	27.225000	26.940001	27.000000	96034000	25.0658932
AAPL	2016-08-11	27.129999	27.232500	26.962500	26.982500	109938000	25.0496483
AAPL	2016-08-12	26.945000	27.110001	26.945000	27.045000	74641600	25.1076717
AAPL	2016-08-15	27.035000	27.385000	27.020000	27.370001	103472800	25.4093914
AAPL	2016-08-16	27.407499	27.557501	27.302500	27.344999	135177600	25.3861828
AAPL	2016-08-17	27.275000	27.342501	27.084999	27.305000	101424000	25.3490467
AAPL	2016-08-18	27.307501	27.400000	27.254999	27.270000	87938800	25.3165531
AAPL	2016-08-19	27.192499	27.422501	27.090000	27.340000	101472400	25.3815403
AAPL	2016-08-22	27.215000	27.275000	26.962500	27.127501	103280800	25.1842613
AAPL	2016-08-23	27.147499	27.330000	27.132500	27.212500	85030800	25.2631721
AAPL	2016-08-24	27.142500	27.187500	26.920000	27.007500	94700400	25.0728607
AAPL	2016-08-25	26.847500	26.969999	26.670000	26.892500	100344800	24.9660912
AAPL	2016-08-26	26.852501	26.987499	26.577499	26.735001	111065200	24.8198814
AAPL	2016-08-29	26.655001	26.860001	26.572500	26.705000	99881200	24.7920246
AAPL	2016-08-30	26.450001	26.625000	26.375000	26.500000	99455600	24.6017094
AAPL	2016-08-31	26.415001	26.642500	26.410000	26.525000	118649600	24.6249199
AAPL	2016-09-01	26.535000	26.700001	26.405001	26.682501	106806000	24.7711391
AAPL	2016-09-02	26.924999	27.000000	26.705000	26.932501	107210000	25.0032330
AAPL	2016-09-06	26.975000	27.075001	26.877501	26.924999	107521600	24.9962654
AAPL	2016-09-07	26.957500	27.190001	26.767500	27.090000	169457200	25.1494541
AAPL	2016-09-08	26.812500	26.817499	26.309999	26.379999	212008000	24.4903069
AAPL	2016-09-09	26.160000	26.430000	25.782499	25.782499	186228000	23.9356079
AAPL	2016-09-12	25.662500	26.430000	25.632500	26.360001	181171200	24.4717407
AAPL	2016-09-13	26.877501	27.197500	26.809999	26.987499	248704800	25.0542889
AAPL	2016-09-14	27.182501	28.257500	27.150000	27.942499	443554800	25.9408817
AAPL	2016-09-15	28.465000	28.932501	28.372499	28.892500	359934400	26.8228283
AAPL	2016-09-16	28.780001	29.032499	28.510000	28.730000	319547600	26.6719742
AAPL	2016-09-19	28.797501	29.045000	28.312500	28.395000	188092000	26.3609657
AAPL	2016-09-20	28.262501	28.530001	28.127501	28.392500	138057200	26.3586483
AAPL	2016-09-21	28.462500	28.497499	28.110001	28.387501	144012800	26.3540039
AAPL	2016-09-22	28.587500	28.735001	28.500000	28.655001	124296000	26.6023483
AAPL	2016-09-23	28.605000	28.697500	27.887501	28.177500	209924800	26.1590481
AAPL	2016-09-26	27.910000	28.347500	27.887501	28.219999	119477600	26.1985016
AAPL	2016-09-27	28.250000	28.295000	28.084999	28.272499	98429600	26.2472382
AAPL	2016-09-28	28.422501	28.660000	28.357500	28.487499	118564400	26.4468365
AAPL	2016-09-29	28.290001	28.450001	27.950001	28.045000	143548000	26.0360355
AAPL	2016-09-30	28.115000	28.342501	27.950001	28.262501	145516400	26.2379608
AAPL	2016-10-03	28.177500	28.262501	28.070000	28.129999	86807200	26.1149502
AAPL	2016-10-04	28.264999	28.577499	28.157499	28.250000	118947200	26.2263508
AAPL	2016-10-05	28.350000	28.415001	28.172501	28.262501	85812400	26.2379608
AAPL	2016-10-06	28.424999	28.584999	28.282499	28.472500	115117200	26.4329147
AAPL	2016-10-07	28.577499	28.639999	28.377501	28.514999	97433600	26.4723682
AAPL	2016-10-10	28.754999	29.187500	28.680000	29.012501	144944000	26.9342384
AAPL	2016-10-11	29.424999	29.672501	29.049999	29.075001	256164000	26.9922562
AAPL	2016-10-12	29.337500	29.495001	29.187500	29.334999	150347200	27.2336349
AAPL	2016-10-13	29.197500	29.360001	28.930000	29.245001	140769600	27.1500778
AAPL	2016-10-14	29.469999	29.542500	29.282499	29.407499	142608800	27.3009415
AAPL	2016-10-17	29.332500	29.459999	29.195000	29.387501	94499600	27.2823677
AAPL	2016-10-18	29.545000	29.552500	29.362499	29.367500	98214000	27.2638073
AAPL	2016-10-19	29.312500	29.440001	28.450001	29.280001	80138400	27.1825657
AAPL	2016-10-20	29.215000	29.344999	29.082500	29.264999	96503200	27.1686497
AAPL	2016-10-21	29.202499	29.227501	29.070000	29.150000	92770800	27.0618782
AAPL	2016-10-24	29.275000	29.434999	29.250000	29.412500	94154800	27.3055820
AAPL	2016-10-25	29.487499	29.590000	29.327499	29.562500	192516000	27.4448357
AAPL	2016-10-26	28.577499	28.924999	28.327499	28.897499	264536800	26.8274651
AAPL	2016-10-27	28.847500	28.965000	28.525000	28.620001	138248000	26.5698528
AAPL	2016-10-28	28.467501	28.802500	28.362499	28.430000	151446800	26.3934612
AAPL	2016-10-31	28.412500	28.557501	28.299999	28.385000	105677600	26.3516865
AAPL	2016-11-01	28.365000	28.442499	27.632500	27.872499	175303200	25.8758869
AAPL	2016-11-02	27.850000	28.087500	27.807501	27.897499	113326800	25.8991013
AAPL	2016-11-03	27.745001	27.865000	27.387501	27.457500	107730400	25.6215000
AAPL	2016-11-04	27.132500	27.562500	27.027500	27.209999	123348000	25.3905449
AAPL	2016-11-07	27.520000	27.627501	27.365000	27.602501	130240000	25.7567978
AAPL	2016-11-08	27.577499	27.930000	27.424999	27.764999	97016800	25.9084377
AAPL	2016-11-09	27.469999	27.830000	27.012501	27.719999	236705600	25.8664436
AAPL	2016-11-10	27.772499	27.772499	26.457500	26.947500	228538000	25.1456032
AAPL	2016-11-11	26.780001	27.217501	26.637501	27.107500	136575600	25.2949009
AAPL	2016-11-14	26.927500	26.952499	26.020000	26.427500	204702000	24.6603699
AAPL	2016-11-15	26.642500	26.920000	26.540001	26.777500	129058000	24.9869690
AAPL	2016-11-16	26.674999	27.557501	26.650000	27.497499	235362000	25.6588192
AAPL	2016-11-17	27.452499	27.587500	27.207500	27.487499	110528000	25.6494884
AAPL	2016-11-18	27.430000	27.635000	27.415001	27.514999	113715600	25.6751537
AAPL	2016-11-21	27.530001	27.997499	27.502501	27.932501	117058400	26.0647392
AAPL	2016-11-22	27.987499	28.105000	27.850000	27.950001	103862000	26.0810661
AAPL	2016-11-23	27.840000	27.877501	27.582500	27.807501	109705600	25.9480915
AAPL	2016-11-25	27.782499	27.967501	27.737499	27.947500	45903600	26.0787354
AAPL	2016-11-28	27.857500	28.117500	27.847500	27.892500	108776000	26.0274143
AAPL	2016-11-29	27.695000	28.007500	27.517500	27.865000	114115200	26.0017529
AAPL	2016-11-30	27.900000	28.049999	27.567499	27.629999	144649200	25.7824593
AAPL	2016-12-01	27.592501	27.735001	27.257500	27.372499	148347600	25.5421791
AAPL	2016-12-02	27.292500	27.522499	27.212500	27.475000	106112000	25.6378326
AAPL	2016-12-05	27.500000	27.507500	27.062500	27.277500	137298000	25.4535427
AAPL	2016-12-06	27.375000	27.590000	27.297501	27.487499	104782000	25.6494884
AAPL	2016-12-07	27.315001	27.797501	27.290001	27.757500	119994800	25.9014339
AAPL	2016-12-08	27.715000	28.107500	27.650000	28.030001	108273200	26.1557198
AAPL	2016-12-09	28.077499	28.674999	28.077499	28.487499	137610400	26.5826206
AAPL	2016-12-12	28.322500	28.750000	28.122499	28.325001	105497600	26.4309921
AAPL	2016-12-13	28.459999	28.980000	28.437500	28.797501	174935200	26.8718948
AAPL	2016-12-14	28.760000	29.049999	28.745001	28.797501	136127200	26.8718948
AAPL	2016-12-15	28.844999	29.182501	28.807501	28.955000	186098000	27.0188618
AAPL	2016-12-16	29.117500	29.125000	28.912500	28.992500	177404400	27.0538559
AAPL	2016-12-19	28.950001	29.344999	28.937500	29.160000	111117600	27.2101555
AAPL	2016-12-20	29.184999	29.375000	29.170000	29.237499	85700000	27.2824707
AAPL	2016-12-21	29.200001	29.350000	29.195000	29.264999	95132800	27.3081379
AAPL	2016-12-22	29.087500	29.127501	28.910000	29.072500	104343600	27.1285095
AAPL	2016-12-23	28.897499	29.129999	28.897499	29.129999	56998000	27.1821575
AAPL	2016-12-27	29.129999	29.450001	29.122499	29.315001	73187600	27.3547916
AAPL	2016-12-28	29.379999	29.504999	29.049999	29.190001	83623600	27.2381477
AAPL	2016-12-29	29.112499	29.277500	29.100000	29.182501	60158000	27.2311535
AAPL	2016-12-30	29.162500	29.299999	28.857500	28.955000	122345200	27.0188618
AAPL	2017-01-03	28.950001	29.082500	28.690001	29.037500	115127600	27.0958500
AAPL	2017-01-04	28.962500	29.127501	28.937500	29.004999	84472400	27.0655155
AAPL	2017-01-05	28.980000	29.215000	28.952499	29.152500	88774400	27.2031536
AAPL	2017-01-06	29.195000	29.540001	29.117500	29.477501	127007600	27.5064259
AAPL	2017-01-09	29.487499	29.857500	29.485001	29.747499	134247600	27.7583733
AAPL	2017-01-10	29.692499	29.844999	29.575001	29.777500	97848400	27.7863693
AAPL	2017-01-11	29.684999	29.982500	29.650000	29.937500	110354400	27.9356632
AAPL	2017-01-12	29.725000	29.825001	29.552500	29.812500	108344800	27.8190269
AAPL	2017-01-13	29.777500	29.905001	29.702499	29.760000	104447600	27.7700424
AAPL	2017-01-17	29.584999	30.059999	29.555000	30.000000	137759200	27.9939899
AAPL	2017-01-18	30.000000	30.125000	29.927500	29.997499	94852000	27.9916553
AAPL	2017-01-19	29.850000	30.022499	29.842501	29.945000	102389200	27.9426613
AAPL	2017-01-20	30.112499	30.112499	29.932501	30.000000	130391600	27.9939899
AAPL	2017-01-23	30.000000	30.202499	29.942499	30.020000	88200800	28.0126476
AAPL	2017-01-24	29.887501	30.025000	29.875000	29.992500	92844000	27.9869919
AAPL	2017-01-25	30.105000	30.525000	30.070000	30.469999	129510400	28.4325600
AAPL	2017-01-26	30.417500	30.610001	30.400000	30.485001	105350400	28.4465561
AAPL	2017-01-27	30.535000	30.587500	30.400000	30.487499	82251600	28.4488869
AAPL	2017-01-30	30.232500	30.407499	30.165001	30.407499	121510000	28.3742371
AAPL	2017-01-31	30.287500	30.347500	30.155001	30.337500	196804000	28.3089199
AAPL	2017-02-01	31.757500	32.622501	31.752501	32.187500	447940000	30.0352173
AAPL	2017-02-02	31.995001	32.347500	31.945000	32.132500	134841600	29.9838963
AAPL	2017-02-03	32.077499	32.297501	32.040001	32.270001	98029200	30.1121998
AAPL	2017-02-06	32.282501	32.625000	32.224998	32.572498	107383600	30.3944721
AAPL	2017-02-07	32.634998	33.022499	32.612499	32.882500	152735200	30.6837444
AAPL	2017-02-08	32.837502	33.055000	32.805000	33.009998	92016400	30.8027153
AAPL	2017-02-09	32.912498	33.112499	32.779999	33.104999	113399600	31.0252991
AAPL	2017-02-10	33.115002	33.235001	33.012501	33.029999	80262000	30.9550056
AAPL	2017-02-13	33.270001	33.455002	33.187500	33.322498	92141600	31.2291279
AAPL	2017-02-14	33.367500	33.772499	33.312500	33.755001	132904800	31.6344719
AAPL	2017-02-15	33.880001	34.067501	33.654999	33.877499	142492400	31.7492619
AAPL	2017-02-16	33.917499	33.974998	33.709999	33.837502	90338400	31.7117882
AAPL	2017-02-17	33.775002	33.957501	33.775002	33.930000	88792800	31.7984715
AAPL	2017-02-21	34.057499	34.187500	33.994999	34.174999	98028800	32.0280838
AAPL	2017-02-22	34.107498	34.279999	34.027500	34.277500	83347600	32.1241226
AAPL	2017-02-23	34.345001	34.369999	34.075001	34.132500	83152800	31.9882488
AAPL	2017-02-24	33.977501	34.165001	33.820000	34.165001	87106400	32.0186996
AAPL	2017-02-27	34.285000	34.360001	34.070000	34.232498	81029600	32.0819740
AAPL	2017-02-28	34.270001	34.360001	34.174999	34.247501	93931600	32.0960350
AAPL	2017-03-01	34.472500	35.037498	34.400002	34.947498	145658400	32.7520523
AAPL	2017-03-02	35.000000	35.070000	34.689999	34.740002	104844000	32.5575867
AAPL	2017-03-03	34.695000	34.957501	34.647499	34.945000	84432400	32.7497063
AAPL	2017-03-06	34.842499	34.942501	34.650002	34.834999	87000000	32.6466179
AAPL	2017-03-07	34.764999	34.994999	34.697498	34.880001	69785200	32.6887970
AAPL	2017-03-08	34.737499	34.950001	34.705002	34.750000	74828800	32.5669556
AAPL	2017-03-09	34.685001	34.697498	34.262501	34.669998	88623600	32.4919815
AAPL	2017-03-10	34.812500	34.840000	34.660000	34.785000	78451200	32.5997658
AAPL	2017-03-13	34.712502	34.857498	34.705002	34.799999	69686800	32.6138077
AAPL	2017-03-14	34.825001	34.912498	34.709999	34.747501	61236400	32.5646210
AAPL	2017-03-15	34.852501	35.187500	34.757500	35.115002	102767200	32.9090195
AAPL	2017-03-16	35.180000	35.255001	35.064999	35.172501	76928000	32.9629135
AAPL	2017-03-17	35.250000	35.250000	34.972500	34.997501	175540000	32.7989006
AAPL	2017-03-20	35.099998	35.375000	35.057499	35.365002	86168000	33.1433144
AAPL	2017-03-21	35.527500	35.700001	34.932499	34.959999	158119600	32.7637672
AAPL	2017-03-22	34.962502	35.400002	34.939999	35.354999	103440800	33.1339607
AAPL	2017-03-23	35.314999	35.395001	35.152500	35.229999	81385200	33.0168037
AAPL	2017-03-24	35.375000	35.435001	35.087502	35.160000	89582400	32.9512024
AAPL	2017-03-27	34.847500	35.305000	34.654999	35.220001	94300400	33.0074272
AAPL	2017-03-28	35.227501	36.009998	35.154999	35.950001	133499200	33.6915665
AAPL	2017-03-29	35.919998	36.122501	35.797501	36.029999	116760000	33.7665405
AAPL	2017-03-30	36.047501	36.125000	35.875000	35.982498	84829200	33.7220230
AAPL	2017-03-31	35.930000	36.067501	35.752499	35.915001	78646800	33.6587753
AAPL	2017-04-03	35.927502	36.029999	35.762501	35.924999	79942800	33.6681328
AAPL	2017-04-04	35.812500	36.222500	35.792499	36.192501	79565600	33.9188385
AAPL	2017-04-05	36.055000	36.365002	35.952499	36.005001	110871600	33.7431221
AAPL	2017-04-06	36.072498	36.130001	35.862499	35.915001	84596000	33.6587753
AAPL	2017-04-07	35.932499	36.044998	35.817501	35.834999	66688800	33.5837860
AAPL	2017-04-10	35.900002	35.970001	35.724998	35.792499	75733600	33.5439720
AAPL	2017-04-11	35.735001	35.837502	35.014999	35.407501	121517600	33.1831512
AAPL	2017-04-12	35.400002	35.537498	35.252499	35.450001	81400000	33.2229843
AAPL	2017-04-13	35.477501	35.595001	35.262501	35.262501	71291600	33.0472603
AAPL	2017-04-17	35.369999	35.470001	35.217499	35.457501	66328400	33.2300110
AAPL	2017-04-18	35.352501	35.509998	35.277500	35.299999	58790000	33.0823975
AAPL	2017-04-19	35.470001	35.500000	35.112499	35.169998	69313600	32.9605637
AAPL	2017-04-20	35.305000	35.729999	35.290001	35.610001	93278400	33.3729324
AAPL	2017-04-21	35.610001	35.669998	35.462502	35.567501	69283600	33.3331070
AAPL	2017-04-24	35.875000	35.987499	35.794998	35.910000	68537200	33.6540947
AAPL	2017-04-25	35.977501	36.224998	35.967499	36.132500	75486000	33.8626022
AAPL	2017-04-26	36.117500	36.150002	35.845001	35.919998	80164800	33.6634598
AAPL	2017-04-27	35.979999	36.040001	35.827499	35.947498	56985200	33.6892242
AAPL	2017-04-28	36.022499	36.075001	35.817501	35.912498	83441600	33.6564293
AAPL	2017-05-01	36.275002	36.799999	36.240002	36.645001	134411600	34.3428993
AAPL	2017-05-02	36.884998	37.022499	36.709999	36.877499	181408800	34.5607948
AAPL	2017-05-03	36.397499	36.872501	36.067501	36.764999	182788000	34.4553833
AAPL	2017-05-04	36.630001	36.785000	36.452499	36.632500	93487600	34.3311920
AAPL	2017-05-05	36.689999	37.244999	36.689999	37.240002	109310800	34.9005356
AAPL	2017-05-08	37.257500	38.424999	37.257500	38.252499	195009600	35.8494263
AAPL	2017-05-09	38.467499	38.720001	38.362499	38.497501	156521600	36.0790329
AAPL	2017-05-10	38.407501	38.485001	38.027500	38.314999	103222800	35.9080009
AAPL	2017-05-11	38.112499	38.517502	38.077499	38.487499	109020400	36.2185478
AAPL	2017-05-12	38.674999	39.104999	38.667499	39.025002	130108000	36.7243576
AAPL	2017-05-15	39.002499	39.162498	38.762501	38.924999	104038800	36.6302528
AAPL	2017-05-16	38.985001	39.014999	38.680000	38.867500	80194000	36.5761375
AAPL	2017-05-17	38.400002	38.642502	37.427502	37.562500	203070800	35.3480759
AAPL	2017-05-18	37.817501	38.334999	37.782501	38.134998	134272800	35.8868217
AAPL	2017-05-19	38.345001	38.494999	38.157501	38.264999	107843200	36.0091591
AAPL	2017-05-22	38.500000	38.645001	38.227501	38.497501	91865600	36.2279510
AAPL	2017-05-23	38.724998	38.724998	38.327499	38.450001	79675600	36.1832619
AAPL	2017-05-24	38.459999	38.542499	38.167499	38.334999	76712000	36.0750351
AAPL	2017-05-25	38.432499	38.587502	38.257500	38.467499	76942400	36.1997299
AAPL	2017-05-26	38.500000	38.560001	38.327499	38.402500	87710400	36.1385536
AAPL	2017-05-30	38.354999	38.607498	38.332501	38.417499	80507600	36.1526756
AAPL	2017-05-31	38.492500	38.542499	38.095001	38.189999	97804800	35.9385872
AAPL	2017-06-01	38.292499	38.332501	38.055000	38.294998	65616400	36.0373802
AAPL	2017-06-02	38.395001	38.862499	38.222500	38.862499	111082800	36.5714302
AAPL	2017-06-05	38.584999	38.612499	38.365002	38.482498	101326800	36.2138367
AAPL	2017-06-06	38.474998	38.952499	38.445000	38.612499	106499600	36.3361816
AAPL	2017-06-07	38.755001	38.994999	38.619999	38.842499	84278400	36.5526123
AAPL	2017-06-08	38.812500	38.884998	38.599998	38.747501	85003200	36.4632225
AAPL	2017-06-09	38.797501	38.797501	36.505001	37.244999	259530800	35.0492897
AAPL	2017-06-12	36.435001	36.522499	35.627499	36.354999	289229200	34.2117615
AAPL	2017-06-13	36.790001	36.862499	36.287498	36.647499	136661600	34.4870110
AAPL	2017-06-14	36.875000	36.875000	35.959999	36.290001	126124800	34.1505890
AAPL	2017-06-15	35.830002	36.119999	35.552502	36.072498	128661600	33.9459152
AAPL	2017-06-16	35.945000	36.125000	35.549999	35.567501	201444400	33.4706917
AAPL	2017-06-19	35.915001	36.685001	35.915001	36.584999	130165600	34.4281998
AAPL	2017-06-20	36.717499	36.717499	36.235001	36.252499	99600400	34.1153030
AAPL	2017-06-21	36.380001	36.517502	36.152500	36.467499	85063200	34.3176231
AAPL	2017-06-22	36.442501	36.674999	36.279999	36.407501	76425200	34.2611732
AAPL	2017-06-23	36.282501	36.790001	36.277500	36.570000	141757600	34.4140892
AAPL	2017-06-26	36.792499	37.070000	36.345001	36.455002	102769600	34.3058701
AAPL	2017-06-27	36.252499	36.540001	35.904999	35.932499	99047600	33.8141632
AAPL	2017-06-28	36.122501	36.527500	35.790001	36.457501	88329600	34.3082199
AAPL	2017-06-29	36.177502	36.282501	35.570000	35.919998	125997600	33.8024063
AAPL	2017-06-30	36.112499	36.240002	35.945000	36.005001	92096400	33.8824005
AAPL	2017-07-03	36.220001	36.325001	35.775002	35.875000	57111200	33.7600594
AAPL	2017-07-05	35.922501	36.197498	35.680000	36.022499	86278400	33.8988609
AAPL	2017-07-06	35.755001	35.875000	35.602501	35.682499	96515200	33.5789146
AAPL	2017-07-07	35.724998	36.187500	35.724998	36.044998	76806800	33.9200325
AAPL	2017-07-10	36.027500	36.487499	35.842499	36.264999	84362400	34.1270638
AAPL	2017-07-11	36.182499	36.462502	36.095001	36.382500	79127200	34.2376404
AAPL	2017-07-12	36.467499	36.544998	36.205002	36.435001	99538000	34.2870522
AAPL	2017-07-13	36.375000	37.122501	36.360001	36.942501	100797600	34.7646255
AAPL	2017-07-14	36.992500	37.332501	36.832501	37.259998	80528400	35.0634079
AAPL	2017-07-17	37.205002	37.724998	37.142502	37.389999	95174000	35.1857491
AAPL	2017-07-18	37.299999	37.532501	37.167499	37.520001	71475200	35.3080750
AAPL	2017-07-19	37.619999	37.854999	37.487499	37.755001	83692000	35.5292358
AAPL	2017-07-20	37.875000	37.935001	37.547501	37.584999	68974800	35.3692589
AAPL	2017-07-21	37.497501	37.610001	37.220001	37.567501	105010400	35.3527832
AAPL	2017-07-24	37.645001	38.110001	37.474998	38.022499	85972800	35.7809486
AAPL	2017-07-25	37.950001	38.459999	37.950001	38.185001	75415600	35.9338760
AAPL	2017-07-26	38.337502	38.482498	38.264999	38.365002	63124000	36.1032639
AAPL	2017-07-27	38.437500	38.497501	36.825001	37.639999	129905200	35.4210091
AAPL	2017-07-28	37.472500	37.557499	37.297501	37.375000	68854800	35.1716194
AAPL	2017-07-31	37.474998	37.582501	37.032501	37.182499	79383600	34.9904900
AAPL	2017-08-01	37.275002	37.555000	37.102501	37.512501	141474400	35.3010254
AAPL	2017-08-02	39.820000	39.937500	39.040001	39.285000	279747200	36.9690247
AAPL	2017-08-03	39.262501	39.302502	38.755001	38.892502	108389200	36.5996704
AAPL	2017-08-04	39.017502	39.349998	38.922501	39.097500	82239600	36.7925797
AAPL	2017-08-07	39.264999	39.729999	39.167499	39.702499	87481200	37.3619194
AAPL	2017-08-08	39.650002	40.457501	39.567501	40.020001	144823600	37.6607018
AAPL	2017-08-09	39.814999	40.317501	39.777500	40.264999	104526000	37.8912392
AAPL	2017-08-10	39.974998	40.000000	38.657501	38.830002	163217200	36.6843567
AAPL	2017-08-11	39.150002	39.642502	39.017502	39.369999	105028400	37.1945152
AAPL	2017-08-14	39.830002	40.052502	39.687500	39.962502	88490800	37.7542725
AAPL	2017-08-15	40.165001	40.549999	40.035000	40.400002	117862000	38.1675911
AAPL	2017-08-16	40.485001	40.627499	40.037498	40.237499	110686400	38.0140686
AAPL	2017-08-17	40.130001	40.177502	39.459999	39.465000	111762400	37.2842560
AAPL	2017-08-18	39.465000	39.875000	39.180000	39.375000	109712400	37.1992302
AAPL	2017-08-21	39.375000	39.472500	38.777500	39.302502	105474000	37.1307297
AAPL	2017-08-22	39.557499	40.000000	39.505001	39.945000	86418400	37.7377434
AAPL	2017-08-23	39.767502	40.117500	39.720001	39.994999	77596400	37.7849731
AAPL	2017-08-24	40.107498	40.185001	39.637501	39.817501	79275600	37.6172714
AAPL	2017-08-25	39.912498	40.139999	39.817501	39.965000	101920400	37.7566338
AAPL	2017-08-28	40.035000	40.500000	39.982498	40.367500	103864000	38.1368866
AAPL	2017-08-29	40.025002	40.779999	40.000000	40.727501	118067600	38.4769936
AAPL	2017-08-30	40.950001	40.972500	40.652500	40.837502	109078400	38.5809250
AAPL	2017-08-31	40.910000	41.130001	40.869999	41.000000	107140400	38.7344398
AAPL	2017-09-01	41.200001	41.235001	40.907501	41.012501	66364400	38.7462425
AAPL	2017-09-05	40.937500	41.062500	40.139999	40.520001	117874000	38.2809601
AAPL	2017-09-06	40.677502	40.747501	40.130001	40.477501	86606800	38.2408066
AAPL	2017-09-07	40.522499	40.560001	40.090000	40.314999	87714000	38.0872726
AAPL	2017-09-08	40.215000	40.287498	39.632500	39.657501	114446000	37.4661217
AAPL	2017-09-11	40.125000	40.512501	39.972500	40.375000	126323200	38.1439781
AAPL	2017-09-12	40.652500	40.990002	39.692501	40.215000	286856000	37.9928131
AAPL	2017-09-13	39.967499	39.990002	39.477501	39.912498	179629600	37.7070274
AAPL	2017-09-14	39.747501	39.849998	39.522499	39.570000	95042800	37.3834572
AAPL	2017-09-15	39.617500	40.242500	39.500000	39.970001	196458400	37.7613411
AAPL	2017-09-18	40.027500	40.125000	39.500000	39.667499	113077600	37.4755592
AAPL	2017-09-19	39.877499	39.942501	39.610001	39.682499	83242400	37.4897385
AAPL	2017-09-20	39.474998	39.564999	38.457501	39.017502	211805600	36.8614922
AAPL	2017-09-21	38.950001	38.950001	38.187500	38.347500	150046800	36.2285080
AAPL	2017-09-22	37.884998	38.067501	37.639999	37.972500	186581600	35.8742294
AAPL	2017-09-25	37.497501	37.957501	37.290001	37.637501	177549200	35.5577393
AAPL	2017-09-26	37.945000	38.479999	37.922501	38.285000	146640000	36.1694527
AAPL	2017-09-27	38.450001	38.680000	38.384998	38.557499	102016800	36.4269066
AAPL	2017-09-28	38.472500	38.570000	38.174999	38.320000	88022000	36.2025261
AAPL	2017-09-29	38.302502	38.532501	38.000000	38.529999	105199200	36.4009247
AAPL	2017-10-02	38.564999	38.612499	38.180000	38.452499	74795200	36.3277054
AAPL	2017-10-03	38.502499	38.772499	38.477501	38.619999	64921200	36.4859581
AAPL	2017-10-04	38.407501	38.465000	38.115002	38.369999	80655200	36.2497559
AAPL	2017-10-05	38.544998	38.860001	38.512501	38.847500	85135200	36.7008858
AAPL	2017-10-06	38.742500	38.872501	38.639999	38.825001	69630400	36.6796188
AAPL	2017-10-09	38.952499	39.182499	38.872501	38.959999	65051600	36.8071556
AAPL	2017-10-10	39.014999	39.500000	38.775002	38.974998	62468000	36.8213348
AAPL	2017-10-11	38.992500	39.244999	38.937500	39.137501	67622400	36.9748535
AAPL	2017-10-12	39.087502	39.342499	38.932499	39.000000	64500400	36.8449554
AAPL	2017-10-13	39.182499	39.320000	39.102501	39.247501	65576800	37.0787849
AAPL	2017-10-16	39.474998	40.000000	39.412498	39.970001	96486000	37.7613411
AAPL	2017-10-17	39.945000	40.217499	39.807499	40.117500	75989200	37.9007034
AAPL	2017-10-18	40.104999	40.177502	39.900002	39.939999	65496800	37.7330055
AAPL	2017-10-19	39.187500	39.270001	38.755001	38.994999	170336800	36.8402176
AAPL	2017-10-20	39.152500	39.437500	38.990002	39.062500	95896400	36.9039993
AAPL	2017-10-23	39.222500	39.422501	38.875000	39.042499	87937200	36.8850975
AAPL	2017-10-24	39.072498	39.354999	39.049999	39.275002	71028800	37.1047592
AAPL	2017-10-25	39.227501	39.387501	38.817501	39.102501	84828400	36.9417877
AAPL	2017-10-26	39.307499	39.457501	39.195000	39.352501	68002000	37.1779671
AAPL	2017-10-27	39.822498	40.900002	39.674999	40.762501	177816800	38.5100555
AAPL	2017-10-30	40.972500	42.017502	40.930000	41.680000	178803200	39.3768578
AAPL	2017-10-31	41.974998	42.412498	41.735001	42.259998	144187200	39.9248123
AAPL	2017-11-01	42.467499	42.485001	41.402500	41.722500	134551200	39.4170151
AAPL	2017-11-02	41.650002	42.125000	41.320000	42.027500	165573600	39.7051544
AAPL	2017-11-03	43.500000	43.564999	42.779999	43.125000	237594400	40.7420120
AAPL	2017-11-06	43.092499	43.747501	42.930000	43.562500	140105200	41.1553383
AAPL	2017-11-07	43.477501	43.812500	43.400002	43.702499	97446000	41.2876015
AAPL	2017-11-08	43.665001	44.060001	43.582501	44.060001	97638000	41.6253510
AAPL	2017-11-09	43.777500	44.025002	43.285000	43.970001	117930400	41.5403137
AAPL	2017-11-10	43.777500	43.845001	43.567501	43.667499	100582000	41.4028397
AAPL	2017-11-13	43.375000	43.625000	43.349998	43.492500	67928400	41.2369118
AAPL	2017-11-14	43.259998	43.369999	42.794998	42.834999	99130000	40.6135216
AAPL	2017-11-15	42.492500	42.580002	42.095001	42.270001	116632400	40.0778275
AAPL	2017-11-16	42.794998	42.967499	42.575001	42.775002	94550000	40.5566444
AAPL	2017-11-17	42.759998	42.847500	42.410000	42.537498	87598000	40.3314400
AAPL	2017-11-20	42.572498	42.639999	42.389999	42.494999	65049600	40.2911491
AAPL	2017-11-21	42.695000	43.424999	42.695000	43.285000	100525200	41.0401764
AAPL	2017-11-22	43.340000	43.750000	43.262501	43.740002	102355600	41.4715958
AAPL	2017-11-24	43.775002	43.875000	43.662498	43.742500	56106800	41.4739494
AAPL	2017-11-27	43.762501	43.770001	43.334999	43.522499	82867200	41.2653618
AAPL	2017-11-28	43.575001	43.717499	42.965000	43.267502	105715200	41.0235939
AAPL	2017-11-29	43.157501	43.229999	41.790001	42.369999	166665600	40.1726341
AAPL	2017-11-30	42.607498	43.035000	42.110001	42.962502	166108800	40.7343979
AAPL	2017-12-01	42.487499	42.917499	42.125000	42.762501	159037200	40.5447807
AAPL	2017-12-04	43.119999	43.154999	42.407501	42.450001	130169600	40.2484894
AAPL	2017-12-05	42.264999	42.880001	42.099998	42.410000	109400800	40.2105637
AAPL	2017-12-06	41.875000	42.549999	41.615002	42.252499	114240000	40.0612183
AAPL	2017-12-07	42.257500	42.610001	42.227501	42.330002	102693200	40.1347122
AAPL	2017-12-08	42.622501	42.750000	42.205002	42.342499	93420800	40.1465607
AAPL	2017-12-11	42.299999	43.222500	42.197498	43.167499	141095200	40.9287834
AAPL	2017-12-12	43.037498	43.097500	42.865002	42.924999	77636800	40.6988487
AAPL	2017-12-13	43.125000	43.384998	43.000000	43.067501	95273600	40.8339653
AAPL	2017-12-14	43.099998	43.282501	42.912498	43.055000	81906000	40.8221169
AAPL	2017-12-15	43.407501	43.542499	43.115002	43.492500	160677200	41.2369118
AAPL	2017-12-18	43.720001	44.299999	43.715000	44.104999	117684400	41.8176575
AAPL	2017-12-19	43.757500	43.847500	43.522499	43.634998	109745600	41.3720245
AAPL	2017-12-20	43.717499	43.854999	43.312500	43.587502	93902400	41.3269997
AAPL	2017-12-21	43.542499	44.005001	43.525002	43.752499	83799600	41.4834328
AAPL	2017-12-22	43.669998	43.854999	43.625000	43.752499	65397600	41.4834328
AAPL	2017-12-26	42.700001	42.867500	42.419998	42.642502	132742000	40.4309998
AAPL	2017-12-27	42.525002	42.695000	42.427502	42.650002	85992800	40.4381218
AAPL	2017-12-28	42.750000	42.962502	42.619999	42.770001	65920800	40.5518837
AAPL	2017-12-29	42.630001	42.647499	42.305000	42.307499	103999600	40.1133804
AAPL	2018-01-02	42.540001	43.075001	42.314999	43.064999	102223600	40.8315887
AAPL	2018-01-03	43.132500	43.637501	42.990002	43.057499	118071600	40.8244705
AAPL	2018-01-04	43.134998	43.367500	43.020001	43.257500	89738400	41.0141068
AAPL	2018-01-05	43.360001	43.842499	43.262501	43.750000	94640000	41.4810562
AAPL	2018-01-08	43.587502	43.902500	43.482498	43.587502	82271200	41.3269997
AAPL	2018-01-09	43.637501	43.764999	43.352501	43.582501	86336000	41.3222504
AAPL	2018-01-10	43.290001	43.575001	43.250000	43.572498	95839600	41.3127670
AAPL	2018-01-11	43.647499	43.872501	43.622501	43.820000	74670800	41.5474358
AAPL	2018-01-12	44.044998	44.340000	43.912498	44.272499	101672400	41.9764633
AAPL	2018-01-16	44.474998	44.847500	44.035000	44.047501	118263600	41.7631340
AAPL	2018-01-17	44.037498	44.812500	43.767502	44.775002	137547200	42.4528999
AAPL	2018-01-18	44.842499	45.025002	44.562500	44.814999	124773600	42.4908257
AAPL	2018-01-19	44.652500	44.895001	44.352501	44.615002	129700400	42.3012009
AAPL	2018-01-22	44.325001	44.445000	44.150002	44.250000	108434400	41.9551315
AAPL	2018-01-23	44.325001	44.860001	44.205002	44.259998	130756400	41.9646072
AAPL	2018-01-24	44.312500	44.325001	43.299999	43.555000	204420400	41.2961731
AAPL	2018-01-25	43.627499	43.737499	42.632500	42.777500	166116000	40.5589981
AAPL	2018-01-26	43.000000	43.000000	42.514999	42.877499	156572000	40.6538086
AAPL	2018-01-29	42.540001	42.540001	41.767502	41.990002	202561600	39.8123436
AAPL	2018-01-30	41.382500	41.842499	41.174999	41.742500	184192800	39.5776787
AAPL	2018-01-31	41.717499	42.110001	41.625000	41.857498	129915600	39.6867142
AAPL	2018-02-01	41.792499	42.154999	41.689999	41.945000	188923200	39.7696762
AAPL	2018-02-02	41.500000	41.700001	40.025002	40.125000	346375200	38.0440559
AAPL	2018-02-05	39.775002	40.970001	39.000000	39.122501	290954000	37.0935516
AAPL	2018-02-06	38.707501	40.930000	38.500000	40.757500	272975200	38.6437721
AAPL	2018-02-07	40.772499	40.849998	39.767502	39.884998	206434400	37.8165054
AAPL	2018-02-08	40.072498	40.250000	38.757500	38.787498	217562000	36.7759285
AAPL	2018-02-09	39.267502	39.472500	37.560001	39.102501	282690400	37.2257500
AAPL	2018-02-12	39.625000	40.972500	39.377499	40.677502	243278000	38.7251549
AAPL	2018-02-13	40.487499	41.187500	40.412498	41.084999	130196800	39.1130981
AAPL	2018-02-14	40.759998	41.884998	40.720001	41.842499	162579600	39.8342285
AAPL	2018-02-15	42.447498	43.272499	42.250000	43.247501	204588800	41.1718102
AAPL	2018-02-16	43.090000	43.705002	42.942501	43.107498	160704400	41.0385246
AAPL	2018-02-20	43.012501	43.564999	42.854999	42.962502	135722000	40.9004860
AAPL	2018-02-21	43.207501	43.529999	42.752499	42.767502	149886400	40.7148514
AAPL	2018-02-22	42.950001	43.487499	42.927502	43.125000	123967600	41.0551910
AAPL	2018-02-23	43.417499	43.912498	43.384998	43.875000	135249600	41.7691917
AAPL	2018-02-26	44.087502	44.847500	44.052502	44.742500	152648800	42.5950584
AAPL	2018-02-27	44.775002	45.119999	44.540001	44.597500	155712400	42.4570045
AAPL	2018-02-28	44.814999	45.154999	44.512501	44.529999	151128400	42.3927498
AAPL	2018-03-01	44.634998	44.945000	43.165001	43.750000	195208000	41.6501884
AAPL	2018-03-02	43.200001	44.075001	43.112499	44.052502	153816000	41.9381714
AAPL	2018-03-05	43.802502	44.435001	43.630001	44.205002	113605600	42.0833435
AAPL	2018-03-06	44.477501	44.562500	44.032501	44.167499	95154000	42.0476456
AAPL	2018-03-07	43.735001	43.962502	43.567501	43.757500	126814000	41.6573257
AAPL	2018-03-08	43.869999	44.279999	43.767502	44.235001	95096400	42.1119080
AAPL	2018-03-09	44.490002	45.000000	44.347500	44.994999	128740800	42.8354340
AAPL	2018-03-12	45.072498	45.597500	45.052502	45.430000	128828400	43.2495499
AAPL	2018-03-13	45.647499	45.875000	44.810001	44.992500	126774000	42.8330574
AAPL	2018-03-14	45.080002	45.130001	44.452499	44.610001	117473600	42.4689140
AAPL	2018-03-15	44.625000	45.060001	44.517502	44.662498	90975200	42.5188866
AAPL	2018-03-16	44.662498	44.779999	44.404999	44.505001	157618800	42.3689461
AAPL	2018-03-19	44.330002	44.367500	43.415001	43.825001	133787200	41.7215881
AAPL	2018-03-20	43.810001	44.200001	43.735001	43.810001	78597600	41.7073021
AAPL	2018-03-21	43.759998	43.772499	42.814999	42.817501	148219600	40.7624474
AAPL	2018-03-22	42.500000	43.169998	42.150002	42.212502	165963200	40.1864891
AAPL	2018-03-23	42.097500	42.479999	41.235001	41.235001	164115200	39.2559052
AAPL	2018-03-26	42.017502	43.275002	41.610001	43.192501	150164800	41.1194458
AAPL	2018-03-27	43.419998	43.787498	41.729999	42.084999	163690400	40.0650978
AAPL	2018-03-28	41.812500	42.505001	41.297501	41.619999	166674000	39.6224251
AAPL	2018-03-29	41.952499	42.937500	41.724998	41.945000	153594000	39.9318199
AAPL	2018-04-02	41.660000	42.235001	41.117500	41.669998	150347200	39.6700211
AAPL	2018-04-03	41.910000	42.187500	41.220001	42.097500	121112000	40.0769958
AAPL	2018-04-04	41.220001	43.002499	41.192501	42.902500	138422000	40.8433609
AAPL	2018-04-05	43.145001	43.557499	43.020001	43.200001	107732800	41.1265831
AAPL	2018-04-06	42.742500	43.119999	42.049999	42.095001	140021200	40.0746269
AAPL	2018-04-09	42.470001	43.272499	42.462502	42.512501	116070800	40.4720879
AAPL	2018-04-10	43.250000	43.500000	42.882500	43.312500	113634400	41.2336884
AAPL	2018-04-11	43.057499	43.479999	42.924999	43.110001	89726400	41.0409050
AAPL	2018-04-12	43.352501	43.750000	43.259998	43.535000	91557200	41.4455070
AAPL	2018-04-13	43.695000	43.959999	43.462502	43.682499	100497200	41.5859222
AAPL	2018-04-16	43.757500	44.047501	43.707501	43.955002	86313600	41.8453445
AAPL	2018-04-17	44.122501	44.735001	44.102501	44.560001	106421600	42.4213142
AAPL	2018-04-18	44.452499	44.705002	44.220001	44.459999	83018000	42.3261070
AAPL	2018-04-19	43.439999	43.847500	43.165001	43.200001	139235200	41.1265831
AAPL	2018-04-20	42.650002	42.805000	41.357498	41.430000	261964400	39.4415398
AAPL	2018-04-23	41.707501	41.729999	41.022499	41.310001	146062000	39.3273048
AAPL	2018-04-24	41.417499	41.582501	40.305000	40.735001	134768000	38.7798958
AAPL	2018-04-25	40.654999	41.354999	40.602501	40.912498	113528400	38.9488754
AAPL	2018-04-26	41.029999	41.432499	40.842499	41.055000	111852000	39.0845375
AAPL	2018-04-27	41.000000	41.082501	40.157501	40.580002	142623200	38.6323280
AAPL	2018-04-30	40.532501	41.814999	40.459999	41.314999	169709600	39.3320618
AAPL	2018-05-01	41.602501	42.299999	41.317501	42.275002	214277600	40.2459831
AAPL	2018-05-02	43.807499	44.437500	43.450001	44.142502	266157600	42.0238495
AAPL	2018-05-03	43.970001	44.375000	43.610001	44.222500	136272800	42.1000061
AAPL	2018-05-04	44.562500	46.062500	44.542499	45.957501	224805200	43.7517395
AAPL	2018-05-07	46.294998	46.917499	46.187500	46.290001	169805600	44.0682755
AAPL	2018-05-08	46.247501	46.555000	45.917499	46.512501	113611200	44.2801018
AAPL	2018-05-09	46.637501	46.849998	46.305000	46.840000	92844800	44.5918846
AAPL	2018-05-10	46.935001	47.592499	46.912498	47.509998	111957200	45.2297134
AAPL	2018-05-11	47.372501	47.514999	46.862499	47.147499	104848800	45.0577049
AAPL	2018-05-14	47.252499	47.382500	46.965000	47.037498	83115200	44.9525719
AAPL	2018-05-15	46.695000	46.767502	46.275002	46.610001	94780800	44.5440292
AAPL	2018-05-16	46.517502	47.115002	46.500000	47.044998	76732400	44.9597511
AAPL	2018-05-17	47.000000	47.227501	46.590000	46.747501	69176000	44.6754379
AAPL	2018-05-18	46.797501	46.952499	46.532501	46.577499	73190800	44.5129700
AAPL	2018-05-21	47.000000	47.317501	46.727501	46.907501	73603200	44.8283501
AAPL	2018-05-22	47.095001	47.220001	46.695000	46.790001	60962800	44.7160492
AAPL	2018-05-23	46.587502	47.125000	46.439999	47.090000	80233600	45.0027542
AAPL	2018-05-24	47.192501	47.209999	46.552502	47.037498	92936000	44.9525719
AAPL	2018-05-25	47.057499	47.412498	46.912498	47.145001	69844000	45.0553169
AAPL	2018-05-29	46.900002	47.187500	46.717499	46.974998	90056400	44.8928452
AAPL	2018-05-30	46.930000	47.000000	46.695000	46.875000	74762000	44.7972794
AAPL	2018-05-31	46.805000	47.057499	46.535000	46.717499	109931200	44.6467628
AAPL	2018-06-01	46.997501	47.564999	46.937500	47.560001	93770000	45.4519234
AAPL	2018-06-04	47.910000	48.354999	47.837502	47.957501	105064800	45.8317909
AAPL	2018-06-05	48.267502	48.485001	48.090000	48.327499	86264000	46.1854019
AAPL	2018-06-06	48.407501	48.520001	47.979999	48.494999	83734400	46.3454819
AAPL	2018-06-07	48.535000	48.549999	48.084999	48.365002	85388800	46.2212372
AAPL	2018-06-08	47.792499	48.000000	47.442501	47.924999	106627200	45.8007431
AAPL	2018-06-11	47.837502	47.992500	47.552502	47.807499	73234000	45.6884422
AAPL	2018-06-12	47.847500	48.152500	47.787498	48.070000	67644400	45.9393044
AAPL	2018-06-13	48.104999	48.220001	47.610001	47.674999	86553600	45.5618172
AAPL	2018-06-14	47.887501	47.892502	47.555000	47.700001	86440400	45.5857201
AAPL	2018-06-15	47.507500	47.540001	47.064999	47.209999	246876800	45.1174278
AAPL	2018-06-18	46.970001	47.305000	46.799999	47.185001	73939600	45.0935364
AAPL	2018-06-19	46.285000	46.582501	45.862499	46.422501	134314000	44.3648338
AAPL	2018-06-20	46.587502	46.799999	46.432499	46.625000	82514800	44.5583534
AAPL	2018-06-21	46.812500	47.087502	46.235001	46.365002	102847600	44.3098946
AAPL	2018-06-22	46.529999	46.537498	46.174999	46.229999	108801600	44.1808739
AAPL	2018-06-25	45.849998	46.229999	45.182499	45.542499	126652400	43.5238419
AAPL	2018-06-26	45.747501	46.632500	45.634998	46.107498	98276800	44.0638008
AAPL	2018-06-27	46.307499	46.820000	46.007500	46.040001	101141200	43.9992867
AAPL	2018-06-28	46.025002	46.552502	45.950001	46.375000	69460800	44.3194427
AAPL	2018-06-29	46.572498	46.797501	45.727501	46.277500	90950800	44.2262726
AAPL	2018-07-02	45.955002	46.825001	45.854999	46.794998	70925200	44.7208290
AAPL	2018-07-03	46.947498	46.987499	45.884998	45.979999	55819200	43.9419556
AAPL	2018-07-05	46.314999	46.602501	46.070000	46.349998	66416800	44.2955513
AAPL	2018-07-06	46.354999	47.107498	46.299999	46.992500	69940800	44.9095688
AAPL	2018-07-09	47.375000	47.669998	47.325001	47.645001	79026400	45.5331497
AAPL	2018-07-10	47.677502	47.820000	47.544998	47.587502	63756400	45.4782028
AAPL	2018-07-11	47.125000	47.445000	46.902500	46.970001	75326000	44.8880806
AAPL	2018-07-12	47.382500	47.852501	47.327499	47.757500	72164400	45.6406708
AAPL	2018-07-13	47.770001	47.959999	47.724998	47.832501	50055600	45.7123413
AAPL	2018-07-16	47.880001	48.162498	47.604999	47.727501	60172400	45.6119957
AAPL	2018-07-17	47.437500	47.967499	47.299999	47.862499	62138000	45.7410088
AAPL	2018-07-18	47.945000	47.950001	47.482498	47.599998	65573600	45.4901390
AAPL	2018-07-19	47.422501	48.137501	47.422501	47.970001	81147200	45.8437538
AAPL	2018-07-20	47.945000	48.107498	47.542499	47.860001	82704800	45.7386208
AAPL	2018-07-23	47.669998	47.990002	47.389999	47.902500	63957600	45.7792320
AAPL	2018-07-24	48.112499	48.415001	48.012501	48.250000	74791600	46.1113319
AAPL	2018-07-25	48.264999	48.712502	48.107498	48.705002	66839600	46.5461693
AAPL	2018-07-26	48.652500	48.990002	48.402500	48.552502	76304000	46.4004250
AAPL	2018-07-27	48.747501	48.797501	47.525002	47.744999	96096000	45.6287155
AAPL	2018-07-30	47.974998	48.049999	47.267502	47.477501	84118000	45.3730698
AAPL	2018-07-31	47.575001	48.035000	47.334999	47.572498	157492000	45.4638596
AAPL	2018-08-01	49.782501	50.439999	49.327499	50.375000	271742800	48.1421471
AAPL	2018-08-02	50.145001	52.095001	50.087502	51.847500	249616000	49.5493736
AAPL	2018-08-03	51.757500	52.185001	51.369999	51.997501	133789600	49.6927261
AAPL	2018-08-06	52.000000	52.312500	51.767502	52.267502	101701600	49.9507637
AAPL	2018-08-07	52.330002	52.375000	51.689999	51.777500	102349600	49.4824791
AAPL	2018-08-08	51.512501	51.952499	51.130001	51.812500	90102000	49.5159225
AAPL	2018-08-09	52.382500	52.445000	51.799999	52.220001	93970400	49.9053688
AAPL	2018-08-10	51.840000	52.275002	51.667499	51.882500	98444800	49.7567101
AAPL	2018-08-13	52.327499	52.737499	51.924999	52.217499	103563600	50.0779953
AAPL	2018-08-14	52.540001	52.639999	52.064999	52.437500	82992000	50.2889824
AAPL	2018-08-15	52.305000	52.685001	52.082501	52.560001	115230400	50.4064560
AAPL	2018-08-16	52.937500	53.452499	52.867500	53.330002	114001600	51.1449127
AAPL	2018-08-17	53.360001	54.487499	53.290001	54.395001	141708000	52.1662598
AAPL	2018-08-20	54.525002	54.794998	53.777500	53.865002	121150800	51.6579971
AAPL	2018-08-21	54.200001	54.297501	53.507500	53.759998	104639200	51.5572853
AAPL	2018-08-22	53.525002	54.090000	53.459999	53.762501	76072400	51.5596848
AAPL	2018-08-23	53.662498	54.262501	53.650002	53.872501	75532800	51.6651840
AAPL	2018-08-24	54.150002	54.224998	53.777500	54.040001	73905600	51.8258209
AAPL	2018-08-27	54.287498	54.685001	54.082501	54.485001	82100400	52.2525826
AAPL	2018-08-28	54.752499	55.134998	54.729999	54.924999	91107200	52.6745529
AAPL	2018-08-29	55.037498	55.872501	54.852501	55.744999	109019200	53.4609489
AAPL	2018-08-30	55.812500	57.064999	55.599998	56.257500	195175200	53.9524536
AAPL	2018-08-31	56.627499	57.217499	56.500000	56.907501	173360400	54.5758247
AAPL	2018-09-04	57.102501	57.294998	56.657501	57.090000	109560400	54.7508583
AAPL	2018-09-05	57.247501	57.417499	56.275002	56.717499	133332000	54.3936119
AAPL	2018-09-06	56.557499	56.837502	55.325001	55.775002	137160000	53.4897270
AAPL	2018-09-07	55.462502	56.342499	55.177502	55.325001	150479200	53.0581665
AAPL	2018-09-10	55.237499	55.462502	54.117500	54.582501	158066000	52.3460884
AAPL	2018-09-11	54.502499	56.075001	54.139999	55.962502	142996000	53.6695442
AAPL	2018-09-12	56.235001	56.250000	54.959999	55.267502	197114800	53.0030289
AAPL	2018-09-13	55.880001	57.087502	55.642502	56.602501	166825600	54.2833214
AAPL	2018-09-14	56.437500	56.709999	55.630001	55.959999	127997200	53.6671448
AAPL	2018-09-17	55.537498	55.737499	54.317501	54.470001	148780400	52.2381973
AAPL	2018-09-18	54.447498	55.462502	54.279999	54.560001	126286800	52.3245125
AAPL	2018-09-19	54.625000	54.904999	53.825001	54.592499	108495200	52.3556709
AAPL	2018-09-20	55.060001	55.570000	54.787498	55.007500	106435200	52.7536736
AAPL	2018-09-21	55.195000	55.340000	54.322498	54.415001	384986800	52.1854591
AAPL	2018-09-24	54.205002	55.314999	54.157501	55.197498	110773600	52.9358902
AAPL	2018-09-25	54.937500	55.705002	54.924999	55.547501	98217600	53.2715569
AAPL	2018-09-26	55.250000	55.937500	54.939999	55.104999	95938800	52.8471756
AAPL	2018-09-27	55.955002	56.610001	55.884998	56.237499	120724800	53.9332733
AAPL	2018-09-28	56.197498	56.459999	56.005001	56.435001	91717600	54.1226845
AAPL	2018-10-01	56.987499	57.354999	56.587502	56.814999	94403200	54.4871216
AAPL	2018-10-02	56.812500	57.500000	56.657501	57.320000	99152800	54.9714241
AAPL	2018-10-03	57.512501	58.367500	57.445000	58.017502	114619200	55.6403503
AAPL	2018-10-04	57.695000	58.087502	56.682499	56.997501	128168000	54.6621437
AAPL	2018-10-05	56.990002	57.102501	55.145001	56.072498	134322000	53.7750359
AAPL	2018-10-08	55.552502	56.200001	55.049999	55.942501	118655600	53.6503601
AAPL	2018-10-09	55.910000	56.817501	55.562500	56.717499	107564000	54.3936119
AAPL	2018-10-10	56.365002	56.587502	54.012501	54.090000	167962400	51.8737640
AAPL	2018-10-11	53.630001	54.875000	53.080002	53.612499	212497600	51.4158363
AAPL	2018-10-12	55.104999	55.720001	54.209999	55.527500	161351600	53.2523727
AAPL	2018-10-15	55.290001	55.457501	54.317501	54.340000	123164000	52.1135292
AAPL	2018-10-16	54.732498	55.747501	54.189999	55.537498	116736000	53.2619514
AAPL	2018-10-17	55.575001	55.660000	54.834999	55.297501	91541600	53.0317917
AAPL	2018-10-18	54.465000	54.935001	53.250000	54.005001	130325200	51.7922440
AAPL	2018-10-19	54.514999	55.314999	54.357498	54.827499	132314800	52.5810509
AAPL	2018-10-22	54.947498	55.840000	54.735001	55.162498	115168400	52.9023323
AAPL	2018-10-23	53.957501	55.812500	53.674999	55.682499	155071200	53.4010277
AAPL	2018-10-24	55.650002	56.057499	53.634998	53.772499	163702000	51.5692787
AAPL	2018-10-25	54.427502	55.345001	54.187500	54.950001	119423200	52.6985321
AAPL	2018-10-26	53.974998	55.047501	53.167499	54.075001	189033600	51.8593826
AAPL	2018-10-29	54.797501	54.922501	51.522499	53.060001	183742000	50.8859711
AAPL	2018-10-30	52.787498	53.794998	52.317501	53.325001	146640000	51.1401138
AAPL	2018-10-31	54.220001	55.112499	54.154999	54.715000	153435600	52.4731560
AAPL	2018-11-01	54.762501	55.590000	54.202499	55.555000	233292800	53.2787399
AAPL	2018-11-02	52.387501	53.412498	51.357498	51.869999	365314800	49.7447281
AAPL	2018-11-05	51.075001	51.097500	49.542499	50.397499	264654800	48.3325653
AAPL	2018-11-06	50.479999	51.180000	50.422501	50.942501	127531600	48.8552322
AAPL	2018-11-07	51.492500	52.514999	51.032501	52.487499	133697600	50.3369331
AAPL	2018-11-08	52.494999	52.529999	51.687500	52.122501	101450400	50.1613007
AAPL	2018-11-09	51.387501	51.502499	50.562500	51.117500	137463200	49.1941185
AAPL	2018-11-12	49.750000	49.962502	48.447498	48.542499	204542000	46.7160034
AAPL	2018-11-13	47.907501	49.294998	47.862499	48.057499	187531600	46.2492485
AAPL	2018-11-14	48.474998	48.619999	46.482498	46.700001	243204000	44.9428291
AAPL	2018-11-15	47.097500	47.992500	46.724998	47.852501	185915200	46.0519676
AAPL	2018-11-16	47.625000	48.742500	47.365002	48.382500	147713200	46.5620193
AAPL	2018-11-19	47.500000	47.674999	46.247501	46.465000	167701200	44.7166748
AAPL	2018-11-20	44.592499	45.367500	43.877499	44.244999	271300800	42.5802040
AAPL	2018-11-21	44.932499	45.067501	44.137501	44.195000	124496800	42.5320702
AAPL	2018-11-23	43.735001	44.150002	43.025002	43.072498	94496000	41.4518166
AAPL	2018-11-26	43.560001	43.737499	42.564999	43.654999	179994000	42.0124054
AAPL	2018-11-27	42.877499	43.692501	42.720001	43.560001	165549600	41.9209824
AAPL	2018-11-28	44.182499	45.322498	43.732498	45.235001	184250000	43.5329552
AAPL	2018-11-29	45.665001	45.700001	44.424999	44.887501	167080000	43.1985359
AAPL	2018-11-30	45.072498	45.082501	44.257500	44.645001	158126000	42.9651566
AAPL	2018-12-03	46.115002	46.235001	45.302502	46.205002	163210000	44.4664612
AAPL	2018-12-04	45.237499	45.597500	44.067501	44.172501	165377200	42.5104408
AAPL	2018-12-06	42.939999	43.695000	42.604999	43.680000	172393600	42.0364571
AAPL	2018-12-07	43.372501	43.622501	42.075001	42.122501	169126400	40.5375710
AAPL	2018-12-10	41.250000	42.522499	40.832501	42.400002	248104000	40.8046227
AAPL	2018-12-11	42.915001	42.947498	41.750000	42.157501	189126800	40.5712471
AAPL	2018-12-12	42.599998	42.979999	42.255001	42.275002	142510800	40.6843376
AAPL	2018-12-13	42.622501	43.142502	42.387501	42.737499	127594400	41.1294250
AAPL	2018-12-14	42.250000	42.270001	41.320000	41.369999	162814800	39.8133774
AAPL	2018-12-17	41.362499	42.087502	40.682499	40.985001	177151600	39.4428673
AAPL	2018-12-18	41.345001	41.882500	41.097500	41.517502	135366000	39.9553299
AAPL	2018-12-19	41.500000	41.862499	39.772499	40.222500	196189200	38.7090569
AAPL	2018-12-20	40.099998	40.527500	38.825001	39.207501	259092000	37.7322464
AAPL	2018-12-21	39.215000	39.540001	37.407501	37.682499	382978400	36.2646255
AAPL	2018-12-24	37.037498	37.887501	36.647499	36.707501	148676800	35.3263168
AAPL	2018-12-26	37.075001	39.307499	36.680000	39.292499	234330000	37.8140450
AAPL	2018-12-27	38.959999	39.192501	37.517502	39.037498	212468400	37.5686455
AAPL	2018-12-28	39.375000	39.630001	38.637501	39.057499	169165600	37.5878983
AAPL	2018-12-31	39.632500	39.840000	39.119999	39.435001	140014000	37.9511871
AAPL	2019-01-02	38.722500	39.712502	38.557499	39.479999	148158800	37.9944954
AAPL	2019-01-03	35.994999	36.430000	35.500000	35.547501	365248800	34.2099609
AAPL	2019-01-04	36.132500	37.137501	35.950001	37.064999	234428400	35.6703644
AAPL	2019-01-07	37.174999	37.207501	36.474998	36.982498	219111200	35.5909691
AAPL	2019-01-08	37.389999	37.955002	37.130001	37.687500	164101200	36.2694397
AAPL	2019-01-09	37.822498	38.632500	37.407501	38.327499	180396400	36.8853569
AAPL	2019-01-10	38.125000	38.492500	37.715000	38.450001	143122800	37.0032539
AAPL	2019-01-11	38.220001	38.424999	37.877499	38.072498	108092800	36.6399498
AAPL	2019-01-14	37.712502	37.817501	37.305000	37.500000	129756800	36.0889931
AAPL	2019-01-15	37.567501	38.347500	37.512501	38.267502	114843600	36.8276100
AAPL	2019-01-16	38.270001	38.970001	38.250000	38.735001	122278800	37.2775307
AAPL	2019-01-17	38.549999	39.415001	38.314999	38.965000	119284800	37.4988747
AAPL	2019-01-18	39.375000	39.470001	38.994999	39.205002	135004000	37.7298393
AAPL	2019-01-22	39.102501	39.182499	38.154999	38.325001	121576000	36.8829536
AAPL	2019-01-23	38.537498	38.785000	37.924999	38.479999	92522400	37.0321198
AAPL	2019-01-24	38.527500	38.619999	37.935001	38.174999	101766000	36.7385902
AAPL	2019-01-25	38.869999	39.532501	38.580002	39.439999	134142000	37.9560013
AAPL	2019-01-28	38.947498	39.082501	38.415001	39.075001	104768400	37.6047325
AAPL	2019-01-29	39.062500	39.532501	38.527500	38.669998	166348800	37.2149734
AAPL	2019-01-30	40.812500	41.537498	40.057499	41.312500	244439200	39.7580528
AAPL	2019-01-31	41.527500	42.250000	41.139999	41.610001	162958400	40.0443459
AAPL	2019-02-01	41.740002	42.244999	41.482498	41.630001	130672400	40.0635948
AAPL	2019-02-04	41.852501	42.915001	41.820000	42.812500	125982000	41.2015953
AAPL	2019-02-05	43.215000	43.770001	43.087502	43.544998	144406400	41.9065361
AAPL	2019-02-06	43.662498	43.892502	43.212502	43.560001	112958400	41.9209824
AAPL	2019-02-07	43.099998	43.485001	42.584999	42.735001	126966800	41.1270142
AAPL	2019-02-08	42.247501	42.665001	42.104999	42.602501	95280000	41.1753464
AAPL	2019-02-11	42.762501	42.802502	42.312500	42.357498	83973600	40.9385490
AAPL	2019-02-12	42.525002	42.750000	42.424999	42.722500	89134000	41.2913246
AAPL	2019-02-13	42.847500	43.119999	42.479999	42.544998	89960800	41.1197624
AAPL	2019-02-14	42.427502	42.814999	42.345001	42.700001	87342800	41.2695732
AAPL	2019-02-15	42.812500	42.924999	42.437500	42.604999	98507200	41.1777611
AAPL	2019-02-19	42.427502	42.860001	42.372501	42.732498	75891200	41.3009834
AAPL	2019-02-20	42.797501	43.330002	42.747501	43.007500	104457600	41.5667725
AAPL	2019-02-21	42.950001	43.092499	42.575001	42.764999	68998800	41.3324013
AAPL	2019-02-22	42.895001	43.250000	42.845001	43.242500	75652800	41.7938995
AAPL	2019-02-25	43.540001	43.967499	43.487499	43.557499	87493600	42.0983467
AAPL	2019-02-26	43.427502	43.825001	43.292499	43.582501	68280800	42.1225166
AAPL	2019-02-27	43.302502	43.750000	43.182499	43.717499	111341600	42.2529907
AAPL	2019-02-28	43.580002	43.727501	43.229999	43.287498	112861600	41.8373947
AAPL	2019-03-01	43.570000	43.787498	43.222500	43.742500	103544800	42.2771568
AAPL	2019-03-04	43.922501	44.437500	43.492500	43.962502	109744800	42.4897919
AAPL	2019-03-05	43.985001	44.000000	43.634998	43.882500	78949600	42.4124641
AAPL	2019-03-06	43.667499	43.872501	43.485001	43.630001	83241600	42.1684189
AAPL	2019-03-07	43.467499	43.610001	43.005001	43.125000	99185600	41.6803436
AAPL	2019-03-08	42.580002	43.267502	42.375000	43.227501	95997600	41.7794075
AAPL	2019-03-11	43.872501	44.779999	43.837502	44.724998	128044000	43.2267380
AAPL	2019-03-12	45.000000	45.667499	44.842499	45.227501	129870400	43.7124023
AAPL	2019-03-13	45.562500	45.825001	45.229999	45.427502	124130000	43.9057159
AAPL	2019-03-14	45.974998	46.025002	45.639999	45.932499	94318000	44.3937874
AAPL	2019-03-15	46.212502	46.832501	45.935001	46.529999	156171600	44.9712639
AAPL	2019-03-18	46.450001	47.097500	46.447498	47.005001	104879200	45.4303589
AAPL	2019-03-19	47.087502	47.247501	46.479999	46.632500	126585600	45.0703430
AAPL	2019-03-20	46.557499	47.372501	46.182499	47.040001	124140800	45.4641838
AAPL	2019-03-21	47.505001	49.082501	47.452499	48.772499	204136800	47.1386528
AAPL	2019-03-22	48.834999	49.422501	47.695000	47.762501	169630800	46.1624832
AAPL	2019-03-25	47.877499	47.994999	46.650002	47.185001	175381200	45.6043358
AAPL	2019-03-26	47.915001	48.220001	46.145001	46.697498	199202000	45.1331596
AAPL	2019-03-27	47.187500	47.439999	46.637501	47.117500	119393600	45.5390968
AAPL	2019-03-28	47.237499	47.389999	46.882500	47.180000	83121600	45.5995026
AAPL	2019-03-29	47.457501	47.520001	47.134998	47.487499	94256000	45.8966904
AAPL	2019-04-01	47.910000	47.919998	47.095001	47.810001	111448000	46.2083893
AAPL	2019-04-02	47.772499	48.615002	47.762501	48.505001	91062800	46.8801117
AAPL	2019-04-03	48.312500	49.125000	48.287498	48.837502	93087200	47.2014656
AAPL	2019-04-04	48.697498	49.092499	48.285000	48.922501	76457200	47.2836189
AAPL	2019-04-05	49.112499	49.275002	48.982498	49.250000	74106400	47.6001511
AAPL	2019-04-08	49.104999	50.057499	49.084999	50.025002	103526800	48.3491974
AAPL	2019-04-09	50.080002	50.712502	49.807499	49.875000	143072800	48.2042198
AAPL	2019-04-10	49.669998	50.185001	49.544998	50.154999	86781200	48.4748306
AAPL	2019-04-11	50.212502	50.250000	49.610001	49.737499	83603200	48.0713272
AAPL	2019-04-12	49.799999	50.035000	49.052502	49.717499	111042800	48.0519943
AAPL	2019-04-15	49.645001	49.962502	49.502499	49.807499	70146400	48.1389694
AAPL	2019-04-16	49.865002	50.342499	49.639999	49.812500	102785600	48.1438103
AAPL	2019-04-17	49.884998	50.845001	49.652500	50.782501	115627200	49.0813217
AAPL	2019-04-18	50.779999	51.037498	50.630001	50.965000	96783200	49.2577133
AAPL	2019-04-22	50.707501	51.235001	50.584999	51.132500	77758000	49.4195938
AAPL	2019-04-23	51.107498	51.937500	50.974998	51.869999	93292000	50.1323929
AAPL	2019-04-24	51.840000	52.119999	51.762501	51.790001	70162400	50.0550652
AAPL	2019-04-25	51.707501	51.939999	51.279999	51.320000	74172800	49.6008072
AAPL	2019-04-26	51.224998	51.250000	50.529999	51.075001	74596400	49.3640213
AAPL	2019-04-29	51.099998	51.492500	50.965000	51.152500	88818800	49.4389191
AAPL	2019-04-30	50.764999	50.849998	49.777500	50.167499	186139600	48.4869194
AAPL	2019-05-01	52.470001	53.827499	52.307499	52.630001	259309200	50.8669281
AAPL	2019-05-02	52.459999	53.162498	52.032501	52.287498	127985200	50.5358963
AAPL	2019-05-03	52.722500	52.959999	52.557499	52.937500	83569600	51.1641273
AAPL	2019-05-06	51.072498	52.209999	50.875000	52.119999	129772400	50.3740044
AAPL	2019-05-07	51.470001	51.854999	50.207501	50.715000	155054800	49.0160828
AAPL	2019-05-08	50.474998	51.334999	50.437500	50.724998	105358000	49.0257416
AAPL	2019-05-09	50.099998	50.419998	49.165001	50.180000	139634400	48.4990082
AAPL	2019-05-10	49.354999	49.712502	48.192501	49.294998	164834800	47.8271255
AAPL	2019-05-13	46.927502	47.369999	45.712502	46.430000	229722400	45.0474396
AAPL	2019-05-14	46.602501	47.424999	46.352501	47.165001	146118800	45.7605438
AAPL	2019-05-15	46.567501	47.937500	46.505001	47.729999	106178800	46.3087196
AAPL	2019-05-16	47.477501	48.117500	47.209999	47.520001	132125600	46.1049767
AAPL	2019-05-17	46.732498	47.724998	46.689999	47.250000	131516400	45.8430176
AAPL	2019-05-20	45.880001	46.087502	45.070000	45.772499	154449200	44.4095039
AAPL	2019-05-21	46.305000	47.000000	46.174999	46.650002	113459200	45.2608871
AAPL	2019-05-22	46.165001	46.427502	45.637501	45.695000	118994400	44.3343201
AAPL	2019-05-23	44.950001	45.134998	44.452499	44.915001	146118800	43.5775566
AAPL	2019-05-24	45.049999	45.535000	44.654999	44.742500	94858800	43.4101791
AAPL	2019-05-28	44.729999	45.147499	44.477501	44.557499	111792800	43.2306976
AAPL	2019-05-29	44.104999	44.837502	44.000000	44.345001	113924800	43.0245247
AAPL	2019-05-30	44.487499	44.807499	44.167499	44.575001	84873600	43.2476730
AAPL	2019-05-31	44.057499	44.497501	43.747501	43.767502	108174400	42.4642220
AAPL	2019-06-03	43.900002	44.479999	42.567501	43.325001	161584400	42.0348892
AAPL	2019-06-04	43.860001	44.957501	43.630001	44.910000	123872000	43.5727043
AAPL	2019-06-05	46.070000	46.247501	45.285000	45.634998	119093600	44.2761078
AAPL	2019-06-06	45.770001	46.367500	45.537498	46.305000	90105200	44.9261627
AAPL	2019-06-07	46.627499	47.979999	46.442501	47.537498	122737600	46.1219559
AAPL	2019-06-10	47.952499	48.842499	47.904999	48.145001	104883600	46.7113609
AAPL	2019-06-11	48.715000	49.000000	48.400002	48.702499	107731600	47.2522697
AAPL	2019-06-12	48.487499	48.992500	48.347500	48.547501	73012800	47.1018829
AAPL	2019-06-13	48.674999	49.197498	48.400002	48.537498	86698400	47.0921783
AAPL	2019-06-14	47.887501	48.397499	47.575001	48.185001	75046000	46.7501793
AAPL	2019-06-17	48.224998	48.740002	48.042499	48.472500	58676400	47.0291100
AAPL	2019-06-18	49.012501	50.072498	48.802502	49.612499	106204000	48.1351738
AAPL	2019-06-19	49.919998	49.970001	49.327499	49.467499	84496800	47.9944878
AAPL	2019-06-20	50.092499	50.152500	49.507500	49.865002	86056000	48.3801575
AAPL	2019-06-21	49.700001	50.212502	49.537498	49.695000	191202400	48.2152138
AAPL	2019-06-24	49.634998	50.040001	49.542499	49.645001	72881600	48.1667023
AAPL	2019-06-25	49.607498	49.814999	48.822498	48.892502	84281200	47.4366112
AAPL	2019-06-26	49.442501	50.247501	49.337502	49.950001	104270000	48.4626122
AAPL	2019-06-27	50.072498	50.392502	49.892502	49.935001	83598800	48.4480705
AAPL	2019-06-28	49.669998	49.875000	49.262501	49.479999	124442400	48.0066071
AAPL	2019-07-01	50.792499	51.122501	50.162498	50.387501	109012000	48.8870926
AAPL	2019-07-02	50.352501	50.782501	50.340000	50.682499	67740800	49.1733055
AAPL	2019-07-03	50.820000	51.110001	50.672501	51.102501	45448000	49.5807915
AAPL	2019-07-05	50.837502	51.270001	50.724998	51.057499	69062000	49.5371323
AAPL	2019-07-08	50.202499	50.349998	49.602501	50.005001	101354400	48.5159836
AAPL	2019-07-09	49.799999	50.377499	49.702499	50.310001	82312000	48.8118935
AAPL	2019-07-10	50.462502	50.932499	50.389999	50.807499	71588400	49.2945862
AAPL	2019-07-11	50.827499	51.097500	50.427502	50.437500	80767200	48.9356003
AAPL	2019-07-12	50.612499	51.000000	50.549999	50.825001	70380800	49.3115654
AAPL	2019-07-15	51.022499	51.467499	51.000000	51.302502	67789600	49.7748489
AAPL	2019-07-16	51.147499	51.527500	50.875000	51.125000	67467200	49.6026268
AAPL	2019-07-17	51.012501	51.272499	50.817501	50.837502	56430000	49.3236923
AAPL	2019-07-18	51.000000	51.470001	50.924999	51.415001	74162400	49.8839912
AAPL	2019-07-19	51.447498	51.625000	50.590000	50.647499	83717200	49.1393509
AAPL	2019-07-22	50.912498	51.807499	50.902500	51.805000	89111600	50.2623825
AAPL	2019-07-23	52.115002	52.227501	51.822498	52.209999	73420800	50.6553230
AAPL	2019-07-24	51.917499	52.287498	51.792499	52.167499	59966400	50.6140900
AAPL	2019-07-25	52.222500	52.310001	51.682499	51.755001	55638400	50.2138710
AAPL	2019-07-26	51.869999	52.432499	51.785000	51.935001	70475600	50.3885078
AAPL	2019-07-29	52.115002	52.660000	52.110001	52.419998	86693600	50.8590698
AAPL	2019-07-30	52.189999	52.540001	51.827499	52.195000	135742800	50.6407661
AAPL	2019-07-31	54.104999	55.342499	52.825001	53.259998	277125600	51.6740532
AAPL	2019-08-01	53.474998	54.507500	51.685001	52.107498	216071600	50.5558701
AAPL	2019-08-02	51.382500	51.607498	50.407501	51.005001	163448400	49.4862061
AAPL	2019-08-05	49.497501	49.662498	48.145001	48.334999	209572000	46.8957062
AAPL	2019-08-06	49.077499	49.517502	48.509998	49.250000	143299200	47.7834587
AAPL	2019-08-07	48.852501	49.889999	48.455002	49.759998	133457600	48.2782707
AAPL	2019-08-08	50.049999	50.882500	49.847500	50.857498	108038000	49.3431015
AAPL	2019-08-09	50.325001	50.689999	49.822498	50.247501	98478800	48.9364929
AAPL	2019-08-12	49.904999	50.512501	49.787498	50.119999	89927600	48.8123131
AAPL	2019-08-13	50.255001	53.035000	50.119999	52.242500	188874000	50.8794327
AAPL	2019-08-14	50.790001	51.610001	50.647499	50.687500	146189600	49.3650017
AAPL	2019-08-15	50.865002	51.285000	49.917499	50.435001	108909600	49.1190987
AAPL	2019-08-16	51.070000	51.790001	50.959999	51.625000	110481600	50.2780418
AAPL	2019-08-19	52.654999	53.182499	52.507500	52.587502	97654400	51.2154274
AAPL	2019-08-20	52.720001	53.337502	52.580002	52.590000	107537200	51.2178612
AAPL	2019-08-21	53.247501	53.412498	52.900002	53.160000	86141600	51.7729950
AAPL	2019-08-22	53.297501	53.610001	52.687500	53.115002	89014800	51.7291679
AAPL	2019-08-23	52.357498	53.012501	50.250000	50.660000	187272000	49.3382263
AAPL	2019-08-26	51.465000	51.797501	51.264999	51.622501	104174400	50.2756195
AAPL	2019-08-27	51.965000	52.137501	50.882500	51.040001	103493200	49.7083168
AAPL	2019-08-28	51.025002	51.430000	50.830002	51.382500	63755200	50.0418777
AAPL	2019-08-29	52.125000	52.330002	51.665001	52.252499	83962000	50.8891716
AAPL	2019-08-30	52.540001	52.612499	51.799999	52.185001	84573600	50.8234329
AAPL	2019-09-03	51.607498	51.744999	51.055000	51.424999	80092000	50.0832596
AAPL	2019-09-04	52.097500	52.369999	51.830002	52.297501	76752400	50.9329987
AAPL	2019-09-05	53.000000	53.492500	52.877499	53.320000	95654800	51.9288216
AAPL	2019-09-06	53.512501	53.604999	53.127499	53.314999	77449200	51.9239464
AAPL	2019-09-09	53.709999	54.110001	52.767502	53.542499	109237600	52.1455154
AAPL	2019-09-10	53.465000	54.195000	52.927502	54.174999	127111600	52.7615204
AAPL	2019-09-11	54.517502	55.927502	54.432499	55.897499	177158400	54.4390755
AAPL	2019-09-12	56.200001	56.604999	55.715000	55.772499	128906800	54.3173332
AAPL	2019-09-13	55.000000	55.197498	54.255001	54.687500	159053200	53.2606316
AAPL	2019-09-16	54.432499	55.032501	54.389999	54.974998	84632400	53.5406494
AAPL	2019-09-17	54.990002	55.205002	54.779999	55.174999	73274800	53.7354240
AAPL	2019-09-18	55.264999	55.712502	54.860001	55.692501	101360000	54.2394180
AAPL	2019-09-19	55.502499	55.939999	55.092499	55.240002	88242400	53.7987289
AAPL	2019-09-20	55.345001	55.639999	54.367500	54.432499	221652400	53.0122910
AAPL	2019-09-23	54.737499	54.959999	54.412498	54.680000	76662000	53.2533379
AAPL	2019-09-24	55.257500	55.622501	54.297501	54.419998	124763200	53.0001259
AAPL	2019-09-25	54.637501	55.375000	54.285000	55.257500	87613600	53.8157768
AAPL	2019-09-26	55.000000	55.235001	54.707501	54.972500	75334000	53.5382156
AAPL	2019-09-27	55.134998	55.240002	54.320000	54.705002	101408000	53.2776871
AAPL	2019-09-30	55.224998	56.145001	55.197498	55.992500	103909600	54.5315933
AAPL	2019-10-01	56.267502	57.055000	56.049999	56.147499	139223200	54.6825523
AAPL	2019-10-02	55.764999	55.895001	54.482498	54.740002	138449200	53.3117714
AAPL	2019-10-03	54.607498	55.240002	53.782501	55.205002	114426000	53.7646446
AAPL	2019-10-04	56.410000	56.872501	55.972500	56.752499	138478800	55.2717590
AAPL	2019-10-07	56.567501	57.482498	56.459999	56.764999	122306000	55.2839355
AAPL	2019-10-08	56.455002	57.014999	56.082501	56.099998	111820000	54.6362991
AAPL	2019-10-09	56.757500	56.947498	56.410000	56.757500	74770400	55.2766304
AAPL	2019-10-10	56.982498	57.610001	56.825001	57.522499	113013600	56.0216637
AAPL	2019-10-11	58.237499	59.410000	58.077499	59.052502	166795600	57.5117531
AAPL	2019-10-14	58.724998	59.532501	58.667499	58.967499	96427600	57.4289703
AAPL	2019-10-15	59.097500	59.412498	58.720001	58.830002	87360000	57.2950630
AAPL	2019-10-16	58.342499	58.810001	58.299999	58.592499	73903200	57.0637512
AAPL	2019-10-17	58.772499	59.037498	58.380001	58.820000	67585200	57.2853241
AAPL	2019-10-18	58.647499	59.395001	58.572498	59.102501	97433600	57.5604477
AAPL	2019-10-21	59.380001	60.247501	59.330002	60.127499	87247200	58.5587044
AAPL	2019-10-22	60.290001	60.549999	59.904999	59.990002	82293600	58.4247932
AAPL	2019-10-23	60.525002	60.810001	60.305000	60.794998	75828800	59.2087898
AAPL	2019-10-24	61.127499	61.200001	60.452499	60.895001	69275200	59.3061829
AAPL	2019-10-25	60.790001	61.682499	60.720001	61.645001	73477200	60.0366173
AAPL	2019-10-28	61.854999	62.312500	61.680000	62.262501	96572800	60.6380081
AAPL	2019-10-29	62.242500	62.437500	60.642502	60.822498	142839600	59.2355728
AAPL	2019-10-30	61.189999	61.325001	60.302502	60.814999	124522000	59.2282639
AAPL	2019-10-31	61.810001	62.292499	59.314999	62.189999	139162000	60.5673904
AAPL	2019-11-01	62.384998	63.982498	62.290001	63.955002	151125200	62.2863426
AAPL	2019-11-04	64.332497	64.462502	63.845001	64.375000	103272000	62.6953888
AAPL	2019-11-05	64.262497	64.547501	64.080002	64.282501	79897600	62.6052971
AAPL	2019-11-06	64.192497	64.372498	63.842499	64.309998	75864400	62.6320801
AAPL	2019-11-07	64.684998	65.087502	64.527496	64.857498	94940400	63.3549385
AAPL	2019-11-08	64.672501	65.110001	64.212502	65.035004	69986400	63.5283318
AAPL	2019-11-11	64.574997	65.617500	64.570000	65.550003	81821200	64.0313873
AAPL	2019-11-12	65.387497	65.697502	65.230003	65.489998	87388800	63.9727821
AAPL	2019-11-13	65.282501	66.195000	65.267502	66.117500	102734400	64.5857468
AAPL	2019-11-14	65.937500	66.220001	65.525002	65.660004	89182800	64.1388474
AAPL	2019-11-15	65.919998	66.445000	65.752502	66.440002	100206400	64.9007645
AAPL	2019-11-18	66.449997	66.857498	66.057503	66.775002	86703200	65.2280121
AAPL	2019-11-19	66.974998	67.000000	66.347504	66.572502	76167200	65.0302124
AAPL	2019-11-20	66.385002	66.519997	65.099998	65.797501	106234400	64.2731628
AAPL	2019-11-21	65.922501	66.002502	65.294998	65.502502	121395200	63.9850006
AAPL	2019-11-22	65.647499	65.794998	65.209999	65.445000	65325200	63.9288063
AAPL	2019-11-25	65.677498	66.610001	65.629997	66.592499	84020400	65.0497437
AAPL	2019-11-26	66.735001	66.790001	65.625000	66.072502	105207600	64.5417938
AAPL	2019-11-27	66.394997	66.995003	66.327499	66.959999	65235600	65.4087219
AAPL	2019-11-29	66.650002	67.000000	66.474998	66.812500	46617600	65.2646484
AAPL	2019-12-02	66.817497	67.062500	65.862503	66.040001	94487200	64.5100403
AAPL	2019-12-03	64.577499	64.882500	64.072502	64.862503	114430400	63.3598328
AAPL	2019-12-04	65.267502	65.827499	65.169998	65.434998	67181600	63.9190674
AAPL	2019-12-05	65.947502	66.472504	65.682503	66.394997	74424400	64.8568192
AAPL	2019-12-06	66.870003	67.750000	66.824997	67.677498	106075600	66.1096039
AAPL	2019-12-09	67.500000	67.699997	66.227501	66.730003	128042400	65.1840668
AAPL	2019-12-10	67.150002	67.517502	66.464996	67.120003	90420400	65.5650330
AAPL	2019-12-11	67.202499	67.775002	67.125000	67.692497	78756800	66.1242599
AAPL	2019-12-12	66.945000	68.139999	66.830002	67.864998	137310400	66.2927551
AAPL	2019-12-13	67.864998	68.824997	67.732498	68.787498	133587600	67.1938858
AAPL	2019-12-16	69.250000	70.197502	69.245003	69.964996	128186000	68.3441010
AAPL	2019-12-17	69.892502	70.442497	69.699997	70.102501	114158400	68.4784317
AAPL	2019-12-18	69.949997	70.474998	69.779999	69.934998	116028400	68.3147964
AAPL	2019-12-19	69.875000	70.294998	69.737503	70.004997	98369200	68.3831711
AAPL	2019-12-20	70.557503	70.662498	69.639999	69.860001	275978000	68.2415466
AAPL	2019-12-23	70.132500	71.062500	70.092499	71.000000	98572000	69.3551331
AAPL	2019-12-24	71.172501	71.222504	70.730003	71.067497	48478800	69.4210663
AAPL	2019-12-26	71.205002	72.495003	71.175003	72.477501	93121200	70.7984009
AAPL	2019-12-27	72.779999	73.492500	72.029999	72.449997	146266000	70.7715454
AAPL	2019-12-30	72.364998	73.172501	71.305000	72.879997	144114400	71.1915817
AAPL	2019-12-31	72.482498	73.419998	72.379997	73.412498	100805600	71.7117462
AAPL	2020-01-02	74.059998	75.150002	73.797501	75.087502	135480400	73.3479462
AAPL	2020-01-03	74.287498	75.144997	74.125000	74.357498	146322800	72.6348572
AAPL	2020-01-06	73.447502	74.989998	73.187500	74.949997	118387200	73.2136078
AAPL	2020-01-07	74.959999	75.224998	74.370003	74.597504	108872000	72.8693008
AAPL	2020-01-08	74.290001	76.110001	74.290001	75.797501	132079200	74.0414810
AAPL	2020-01-09	76.809998	77.607498	76.550003	77.407501	170108400	75.6141815
AAPL	2020-01-10	77.650002	78.167503	77.062500	77.582497	140644800	75.7851410
AAPL	2020-01-13	77.910004	79.267502	77.787498	79.239998	121532000	77.4042282
AAPL	2020-01-14	79.175003	79.392502	78.042503	78.169998	161954400	76.3590164
AAPL	2020-01-15	77.962502	78.875000	77.387497	77.834999	121923600	76.0317917
AAPL	2020-01-16	78.397499	78.925003	78.022499	78.809998	108829200	76.9842072
AAPL	2020-01-17	79.067497	79.684998	78.750000	79.682503	137816400	77.8364868
AAPL	2020-01-21	79.297501	79.754997	79.000000	79.142502	110843200	77.3089828
AAPL	2020-01-22	79.644997	79.997498	79.327499	79.425003	101832400	77.5849686
AAPL	2020-01-23	79.480003	79.889999	78.912498	79.807503	104472000	77.9585800
AAPL	2020-01-24	80.062500	80.832497	79.379997	79.577499	146537600	77.7339325
AAPL	2020-01-27	77.514999	77.942497	76.220001	77.237503	161940000	75.4481201
AAPL	2020-01-28	78.150002	79.599998	78.047501	79.422501	162234000	77.5825119
AAPL	2020-01-29	81.112503	81.962502	80.345001	81.084999	216229200	79.2064896
AAPL	2020-01-30	80.135002	81.022499	79.687500	80.967499	126743200	79.0917053
AAPL	2020-01-31	80.232498	80.669998	77.072502	77.377502	199588400	75.5848923
AAPL	2020-02-03	76.074997	78.372498	75.555000	77.165001	173788400	75.3773041
AAPL	2020-02-04	78.827499	79.910004	78.407501	79.712502	136616400	77.8657837
AAPL	2020-02-05	80.879997	81.190002	79.737503	80.362503	118826800	78.5007401
AAPL	2020-02-06	80.642502	81.305000	80.065002	81.302498	105425600	79.4189453
AAPL	2020-02-07	80.592499	80.849998	79.500000	80.007500	117684000	78.3394394
AAPL	2020-02-10	78.544998	80.387497	78.462502	80.387497	109348800	78.7115173
AAPL	2020-02-11	80.900002	80.974998	79.677498	79.902496	94323200	78.2366104
AAPL	2020-02-12	80.367500	81.805000	80.367500	81.800003	113730400	80.0945587
AAPL	2020-02-13	81.047501	81.555000	80.837502	81.217499	94747600	79.5242004
AAPL	2020-02-14	81.184998	81.495003	80.712502	81.237503	80113600	79.5437851
AAPL	2020-02-18	78.839996	79.937500	78.652496	79.750000	152531200	78.0873032
AAPL	2020-02-19	80.000000	81.142502	80.000000	80.904999	93984000	79.2182159
AAPL	2020-02-20	80.657501	81.162498	79.552498	80.074997	100566000	78.4055252
AAPL	2020-02-21	79.654999	80.112503	77.625000	78.262497	129554000	76.6308212
AAPL	2020-02-24	74.315002	76.044998	72.307503	74.544998	222195200	72.9908218
AAPL	2020-02-25	75.237503	75.632500	71.532501	72.019997	230673600	70.5184631
AAPL	2020-02-26	71.632500	74.470001	71.625000	73.162498	198054800	71.6371536
AAPL	2020-02-27	70.275002	71.500000	68.239998	68.379997	320605600	66.9543610
AAPL	2020-02-28	64.315002	69.602501	64.092499	68.339996	426510000	66.9151764
AAPL	2020-03-02	70.570000	75.360001	69.430000	74.702499	341397200	73.1450424
AAPL	2020-03-03	75.917503	76.000000	71.449997	72.330002	319475600	70.8220062
AAPL	2020-03-04	74.110001	75.849998	73.282501	75.684998	219178400	74.1070480
AAPL	2020-03-05	73.879997	74.887497	72.852501	73.230003	187572800	71.7032547
AAPL	2020-03-06	70.500000	72.705002	70.307503	72.257500	226176800	70.7510223
AAPL	2020-03-09	65.937500	69.522499	65.750000	66.542503	286744800	65.1551743
AAPL	2020-03-10	69.285004	71.610001	67.342499	71.334999	285290000	69.8477402
AAPL	2020-03-11	69.347504	70.305000	67.964996	68.857498	255598800	67.4219055
AAPL	2020-03-12	63.985001	67.500000	62.000000	62.057499	418474000	60.7636719
AAPL	2020-03-13	66.222504	69.980003	63.237499	69.492500	370732000	68.0436554
AAPL	2020-03-16	60.487499	64.769997	60.000000	60.552502	322423600	59.2900467
AAPL	2020-03-17	61.877499	64.402496	59.599998	63.215000	324056000	61.8970451
AAPL	2020-03-18	59.942501	62.500000	59.279999	61.667499	300233600	60.3818054
AAPL	2020-03-19	61.847500	63.209999	60.652500	61.195000	271857200	59.9191513
AAPL	2020-03-20	61.794998	62.957501	57.000000	57.310001	401693200	56.1151505
AAPL	2020-03-23	57.020001	57.125000	53.152500	56.092499	336752800	54.9230309
AAPL	2020-03-24	59.090000	61.922501	58.575001	61.720001	287531200	60.4332123
AAPL	2020-03-25	62.687500	64.562500	61.075001	61.380001	303602000	60.1002998
AAPL	2020-03-26	61.630001	64.669998	61.590000	64.610001	252087200	63.2629585
AAPL	2020-03-27	63.187500	63.967499	61.762501	61.935001	204216800	60.6437187
AAPL	2020-03-30	62.685001	63.880001	62.349998	63.702499	167976400	62.3743782
AAPL	2020-03-31	63.900002	65.622498	63.000000	63.572498	197002000	62.2470932
AAPL	2020-04-01	61.625000	62.180000	59.782501	60.227501	176218400	58.9718246
AAPL	2020-04-02	60.084999	61.287498	59.224998	61.232498	165934000	59.9558754
AAPL	2020-04-03	60.700001	61.424999	59.742500	60.352501	129880000	59.0942154
AAPL	2020-04-06	62.724998	65.777496	62.345001	65.617500	201820400	64.2494354
AAPL	2020-04-07	67.699997	67.925003	64.750000	64.857498	202887200	63.5053024
AAPL	2020-04-08	65.684998	66.842499	65.307503	66.517502	168895200	65.1306839
AAPL	2020-04-09	67.175003	67.517502	66.175003	66.997498	161834800	65.6006775
AAPL	2020-04-13	67.077499	68.425003	66.457497	68.312500	131022800	66.8882523
AAPL	2020-04-14	70.000000	72.062500	69.512497	71.762497	194994800	70.2663345
AAPL	2020-04-15	70.599998	71.582497	70.157501	71.107498	131154400	69.6249924
AAPL	2020-04-16	71.845001	72.050003	70.587502	71.672501	157125200	70.1781998
AAPL	2020-04-17	71.172501	71.737503	69.214996	70.699997	215250000	69.2259903
AAPL	2020-04-20	69.487503	70.419998	69.212502	69.232498	130015200	67.7890854
AAPL	2020-04-21	69.070000	69.312500	66.357498	67.092499	180991600	65.6937027
AAPL	2020-04-22	68.402496	69.474998	68.050003	69.025002	116862400	67.5859146
AAPL	2020-04-23	68.967499	70.437500	68.717499	68.757500	124814400	67.3239899
AAPL	2020-04-24	69.300003	70.752502	69.250000	70.742500	126161200	69.2676163
AAPL	2020-04-27	70.449997	71.135002	69.987503	70.792503	117087600	69.3165665
AAPL	2020-04-28	71.269997	71.457497	69.550003	69.644997	112004800	68.1929779
AAPL	2020-04-29	71.182503	72.417503	70.972504	71.932503	137280800	70.4328003
AAPL	2020-04-30	72.489998	73.632500	72.087502	73.449997	183064000	71.9186554
AAPL	2020-05-01	71.562500	74.750000	71.462502	72.267502	240616800	70.7608109
AAPL	2020-05-04	72.292503	73.422501	71.580002	73.290001	133568000	71.7619858
AAPL	2020-05-05	73.764999	75.250000	73.614998	74.389999	147751200	72.8390579
AAPL	2020-05-06	75.114998	75.809998	74.717499	75.157501	142333600	73.5905533
AAPL	2020-05-07	75.805000	76.292503	75.492500	75.934998	115215200	74.3518448
AAPL	2020-05-08	76.410004	77.587502	76.072502	77.532501	133838400	76.1215515
AAPL	2020-05-11	77.025002	79.262497	76.809998	78.752502	145946400	77.3193436
AAPL	2020-05-12	79.457497	79.922501	77.727501	77.852501	162301200	76.4357071
AAPL	2020-05-13	78.037498	78.987503	75.802498	76.912498	200622400	75.5128174
AAPL	2020-05-14	76.127502	77.447502	75.382500	77.385002	158929200	75.9767227
AAPL	2020-05-15	75.087502	76.974998	75.052498	76.927498	166348400	75.5275574
AAPL	2020-05-18	78.292503	79.125000	77.580002	78.739998	135178400	77.3070679
AAPL	2020-05-19	78.757500	79.629997	78.252502	78.285004	101729600	76.8603592
AAPL	2020-05-20	79.169998	79.879997	79.129997	79.807503	111504800	78.3551407
AAPL	2020-05-21	79.665001	80.222504	78.967499	79.212502	102688800	77.7709808
AAPL	2020-05-22	78.942497	79.807503	78.837502	79.722504	81803200	78.2716904
AAPL	2020-05-26	80.875000	81.059998	79.125000	79.182503	125522000	77.7415085
AAPL	2020-05-27	79.035004	79.677498	78.272499	79.527496	112945200	78.0802460
AAPL	2020-05-28	79.192497	80.860001	78.907501	79.562500	133560800	78.1145935
AAPL	2020-05-29	79.812500	80.287498	79.117500	79.485001	153532400	78.0385056
AAPL	2020-06-01	79.437500	80.587502	79.302498	80.462502	80791200	78.9982300
AAPL	2020-06-02	80.187500	80.860001	79.732498	80.834999	87642800	79.3639450
AAPL	2020-06-03	81.165001	81.550003	80.574997	81.279999	104491200	79.8008499
AAPL	2020-06-04	81.097504	81.404999	80.195000	80.580002	87560400	79.1135864
AAPL	2020-06-05	80.837502	82.937500	80.807503	82.875000	137250400	81.3668137
AAPL	2020-06-08	82.562500	83.400002	81.830002	83.364998	95654400	81.8478928
AAPL	2020-06-09	83.035004	86.402496	83.002502	85.997498	147712400	84.4324875
AAPL	2020-06-10	86.974998	88.692497	86.522499	88.209999	166651600	86.6047211
AAPL	2020-06-11	87.327499	87.764999	83.870003	83.974998	201662400	82.4468002
AAPL	2020-06-12	86.180000	86.949997	83.555000	84.699997	200146000	83.1586075
AAPL	2020-06-15	83.312500	86.419998	83.144997	85.747498	138808800	84.1870422
AAPL	2020-06-16	87.864998	88.300003	86.180000	88.019997	165428800	86.4181747
AAPL	2020-06-17	88.787498	88.849998	87.772499	87.897499	114406400	86.2979050
AAPL	2020-06-18	87.852501	88.362503	87.305000	87.932503	96820400	86.3322830
AAPL	2020-06-19	88.660004	89.139999	86.287498	87.430000	264476000	85.8389206
AAPL	2020-06-22	87.834999	89.864998	87.787498	89.717499	135445200	88.0847931
AAPL	2020-06-23	91.000000	93.095001	90.567497	91.632500	212155600	89.9649582
AAPL	2020-06-24	91.250000	92.197502	89.629997	90.014999	192623200	88.3768768
AAPL	2020-06-25	90.175003	91.250000	89.392502	91.209999	137522400	89.5501404
AAPL	2020-06-26	91.102501	91.330002	88.254997	88.407501	205256800	86.7986450
AAPL	2020-06-29	88.312500	90.542503	87.820000	90.445000	130646000	88.7990646
AAPL	2020-06-30	90.019997	91.495003	90.000000	91.199997	140223200	89.5403137
AAPL	2020-07-01	91.279999	91.839996	90.977501	91.027496	110737200	89.3709564
AAPL	2020-07-02	91.962502	92.617500	90.910004	91.027496	114041600	89.3709564
AAPL	2020-07-06	92.500000	93.945000	92.467499	93.462502	118655600	91.7616425
AAPL	2020-07-07	93.852501	94.654999	93.057503	93.172501	112424400	91.4769135
AAPL	2020-07-08	94.180000	95.375000	94.089996	95.342499	117092000	93.6074219
AAPL	2020-07-09	96.262497	96.317497	94.672501	95.752502	125642800	94.0099564
AAPL	2020-07-10	95.334999	95.980003	94.705002	95.919998	90257200	94.1744232
AAPL	2020-07-13	97.264999	99.955002	95.257500	95.477501	191649200	93.7399673
AAPL	2020-07-14	94.839996	97.254997	93.877502	97.057503	170989200	95.2912292
AAPL	2020-07-15	98.989998	99.247498	96.489998	97.724998	153198000	95.9465485
AAPL	2020-07-16	96.562500	97.404999	95.904999	96.522499	110577600	94.7659454
AAPL	2020-07-17	96.987503	97.147499	95.839996	96.327499	92186800	94.5745010
AAPL	2020-07-20	96.417503	98.500000	96.062500	98.357498	90318000	96.5675583
AAPL	2020-07-21	99.172501	99.250000	96.742500	97.000000	103433200	95.2347717
AAPL	2020-07-22	96.692497	97.974998	96.602501	97.272499	89001600	95.5023117
AAPL	2020-07-23	96.997498	97.077499	92.010002	92.845001	197004400	91.1553879
AAPL	2020-07-24	90.987503	92.970001	89.144997	92.614998	185438800	90.9295654
AAPL	2020-07-27	93.709999	94.904999	93.480003	94.809998	121214000	93.0846176
AAPL	2020-07-28	94.367500	94.550003	93.247498	93.252502	103625600	91.5554581
AAPL	2020-07-29	93.750000	95.230003	93.712502	95.040001	90329200	93.3104401
AAPL	2020-07-30	94.187500	96.297501	93.767502	96.190002	158130000	94.4395142
AAPL	2020-07-31	102.885002	106.415001	100.824997	106.260002	374336800	104.3262634
AAPL	2020-08-03	108.199997	111.637497	107.892502	108.937500	308151200	106.9550171
AAPL	2020-08-04	109.132500	110.790001	108.387497	109.665001	173071600	107.6692810
AAPL	2020-08-05	109.377502	110.392502	108.897499	110.062500	121776800	108.0595551
AAPL	2020-08-06	110.404999	114.412498	109.797501	113.902496	202428800	111.8296585
AAPL	2020-08-07	113.205002	113.675003	110.292503	111.112503	198045600	109.2871399
AAPL	2020-08-10	112.599998	113.775002	110.000000	112.727501	212403600	110.8756027
AAPL	2020-08-11	111.970001	112.482498	109.107498	109.375000	187902400	107.5781784
AAPL	2020-08-12	110.497498	113.275002	110.297501	113.010002	165598000	111.1534653
AAPL	2020-08-13	114.430000	116.042503	113.927498	115.010002	210082000	113.1206055
AAPL	2020-08-14	114.830002	115.000000	113.044998	114.907501	165565200	113.0197754
AAPL	2020-08-17	116.062500	116.087502	113.962502	114.607498	119561600	112.7247162
AAPL	2020-08-18	114.352501	116.000000	114.007500	115.562500	105633600	113.6640320
AAPL	2020-08-19	115.982498	117.162498	115.610001	115.707497	145538000	113.8066406
AAPL	2020-08-20	115.750000	118.392502	115.732498	118.275002	126907200	116.3319778
AAPL	2020-08-21	119.262497	124.867500	119.250000	124.370003	338054800	122.3268280
AAPL	2020-08-24	128.697495	128.785004	123.937500	125.857498	345937600	123.7898941
AAPL	2020-08-25	124.697502	125.180000	123.052498	124.824997	211495600	122.7743683
AAPL	2020-08-26	126.180000	126.992500	125.082497	126.522499	163022400	124.4439697
AAPL	2020-08-27	127.142502	127.485001	123.832497	125.010002	155552400	122.9563293
AAPL	2020-08-28	126.012497	126.442497	124.577499	124.807503	187630000	122.7571487
AAPL	2020-08-31	127.580002	131.000000	126.000000	129.039993	225702700	126.9201279
AAPL	2020-09-01	132.759995	134.800003	130.529999	134.179993	151948100	131.9756622
AAPL	2020-09-02	137.589996	137.979996	127.000000	131.399994	200119000	129.2413177
AAPL	2020-09-03	126.910004	128.839996	120.500000	120.879997	257599600	118.8941650
AAPL	2020-09-04	120.070000	123.699997	110.889999	120.959999	332607200	118.9728470
AAPL	2020-09-08	113.949997	118.989998	112.680000	112.820000	231366600	110.9665756
AAPL	2020-09-09	117.260002	119.139999	115.260002	117.320000	176940500	115.3926620
AAPL	2020-09-10	120.360001	120.500000	112.500000	113.489998	182274400	111.6255722
AAPL	2020-09-11	114.570000	115.230003	110.000000	112.000000	180860300	110.1600647
AAPL	2020-09-14	114.720001	115.930000	112.800003	115.360001	140150100	113.4648514
AAPL	2020-09-15	118.330002	118.830002	113.610001	115.540001	184642000	113.6419067
AAPL	2020-09-16	115.230003	116.000000	112.040001	112.129997	154679000	110.2878952
AAPL	2020-09-17	109.720001	112.199997	108.709999	110.339996	178011000	108.5273285
AAPL	2020-09-18	110.400002	110.879997	106.089996	106.839996	287104900	105.0848312
AAPL	2020-09-21	104.540001	110.190002	103.099998	110.080002	195713800	108.2715988
AAPL	2020-09-22	112.680000	112.860001	109.160004	111.809998	183055400	109.9731674
AAPL	2020-09-23	111.620003	112.110001	106.769997	107.120003	150718700	105.3602142
AAPL	2020-09-24	105.169998	110.250000	105.000000	108.220001	167743300	106.4421539
AAPL	2020-09-25	108.430000	112.440002	107.669998	112.279999	149981400	110.4354553
AAPL	2020-09-28	115.010002	115.320000	112.779999	114.959999	137672400	113.0714340
AAPL	2020-09-29	114.550003	115.309998	113.570000	114.089996	99382200	112.2157059
AAPL	2020-09-30	113.790001	117.260002	113.620003	115.809998	142675200	113.9074478
AAPL	2020-10-01	117.639999	117.720001	115.830002	116.790001	116120400	114.8713684
AAPL	2020-10-02	112.889999	115.370003	112.220001	113.019997	144712000	111.1632843
AAPL	2020-10-05	113.910004	116.650002	113.550003	116.500000	106243800	114.5861130
AAPL	2020-10-06	115.699997	116.120003	112.250000	113.160004	161498200	111.3010025
AAPL	2020-10-07	114.620003	115.550003	114.129997	115.080002	96849000	113.1894608
AAPL	2020-10-08	116.250000	116.400002	114.589996	114.970001	83477200	113.0812607
AAPL	2020-10-09	115.279999	117.000000	114.919998	116.970001	100506900	115.0484085
AAPL	2020-10-12	120.059998	125.180000	119.279999	124.400002	240226800	122.3563538
AAPL	2020-10-13	125.269997	125.389999	119.650002	121.099998	262330500	119.1105499
AAPL	2020-10-14	121.000000	123.029999	119.620003	121.190002	150712000	119.1990814
AAPL	2020-10-15	118.720001	121.199997	118.150002	120.709999	112559200	118.7269669
AAPL	2020-10-16	121.279999	121.550003	118.809998	119.019997	115393800	117.0647354
AAPL	2020-10-19	119.959999	120.419998	115.660004	115.980003	120639300	114.0746613
AAPL	2020-10-20	116.199997	118.980003	115.629997	117.510002	124423700	115.5795364
AAPL	2020-10-21	116.669998	118.709999	116.449997	116.870003	89946000	114.9500580
AAPL	2020-10-22	117.449997	118.040001	114.589996	115.750000	101988000	113.8484421
AAPL	2020-10-23	116.389999	116.550003	114.279999	115.040001	82572600	113.1501083
AAPL	2020-10-26	114.010002	116.550003	112.879997	115.050003	111850700	113.1599579
AAPL	2020-10-27	115.489998	117.279999	114.540001	116.599998	92276800	114.6844864
AAPL	2020-10-28	115.050003	115.430000	111.099998	111.199997	143937800	109.3731842
AAPL	2020-10-29	112.370003	116.930000	112.199997	115.320000	146129200	113.4255142
AAPL	2020-10-30	111.059998	111.989998	107.720001	108.860001	190272600	107.0716324
AAPL	2020-11-02	109.110001	110.680000	107.320000	108.769997	122866900	106.9831161
AAPL	2020-11-03	109.660004	111.489998	108.730003	110.440002	107624400	108.6256866
AAPL	2020-11-04	114.139999	115.589996	112.349998	114.949997	138235500	113.0615921
AAPL	2020-11-05	117.949997	119.620003	116.870003	119.029999	126387100	117.0745697
AAPL	2020-11-06	118.320000	119.199997	116.129997	118.690002	114457900	116.9415665
AAPL	2020-11-09	120.500000	121.989998	116.050003	116.320000	154515300	114.6064682
AAPL	2020-11-10	115.550003	117.589996	114.129997	115.970001	138023400	114.2616196
AAPL	2020-11-11	117.190002	119.629997	116.440002	119.489998	112295000	117.7297668
AAPL	2020-11-12	119.620003	120.529999	118.570000	119.209999	103162300	117.4538803
AAPL	2020-11-13	119.440002	119.669998	117.870003	119.260002	81581900	117.5031586
AAPL	2020-11-16	118.919998	120.989998	118.150002	120.300003	91183000	118.5278397
AAPL	2020-11-17	119.550003	120.669998	118.959999	119.389999	74271000	117.6312408
AAPL	2020-11-18	118.610001	119.820000	118.000000	118.029999	76322100	116.2912750
AAPL	2020-11-19	117.589996	119.059998	116.809998	118.639999	74113000	116.8923035
AAPL	2020-11-20	118.639999	118.769997	117.290001	117.339996	73604300	115.6114273
AAPL	2020-11-23	117.180000	117.620003	113.750000	113.849998	127959300	112.1728668
AAPL	2020-11-24	113.910004	115.849998	112.589996	115.169998	113874200	113.4734039
AAPL	2020-11-25	115.550003	116.750000	115.169998	116.029999	76499200	114.3207397
AAPL	2020-11-27	116.570000	117.489998	116.220001	116.589996	46691300	114.8724899
AAPL	2020-11-30	116.970001	120.970001	116.809998	119.050003	169410200	117.2962570
AAPL	2020-12-01	121.010002	123.470001	120.010002	122.720001	127728200	120.9121857
AAPL	2020-12-02	122.019997	123.370003	120.889999	123.080002	89004200	121.2668915
AAPL	2020-12-03	123.519997	123.779999	122.209999	122.940002	78967600	121.1289368
AAPL	2020-12-04	122.599998	122.860001	121.519997	122.250000	78260400	120.4491119
AAPL	2020-12-07	122.309998	124.570000	122.250000	123.750000	86712000	121.9270096
AAPL	2020-12-08	124.370003	124.980003	123.089996	124.379997	82225500	122.5477295
AAPL	2020-12-09	124.529999	125.949997	121.000000	121.779999	115089200	119.9860382
AAPL	2020-12-10	120.500000	123.870003	120.150002	123.239998	81312200	121.4245224
AAPL	2020-12-11	122.430000	122.760002	120.550003	122.410004	86939800	120.6067657
AAPL	2020-12-14	122.599998	123.349998	121.540001	121.779999	79184500	119.9860382
AAPL	2020-12-15	124.339996	127.900002	124.129997	127.879997	157243700	125.9961700
AAPL	2020-12-16	127.410004	128.369995	126.559998	127.809998	98208600	125.9272003
AAPL	2020-12-17	128.899994	129.580002	128.039993	128.699997	94359800	126.8040924
AAPL	2020-12-18	128.960007	129.100006	126.120003	126.660004	192541500	124.7941437
AAPL	2020-12-21	125.019997	128.309998	123.449997	128.229996	121251600	126.3410110
AAPL	2020-12-22	131.610001	134.410004	129.649994	131.880005	168904800	129.9372711
AAPL	2020-12-23	132.160004	132.429993	130.779999	130.960007	88223700	129.0308075
AAPL	2020-12-24	131.320007	133.460007	131.100006	131.970001	54930100	130.0259399
AAPL	2020-12-28	133.990005	137.339996	133.509995	136.690002	124486200	134.6764069
AAPL	2020-12-29	138.050003	138.789993	134.339996	134.869995	121047300	132.8831940
AAPL	2020-12-30	135.580002	135.990005	133.399994	133.720001	96452100	131.7501373
AAPL	2020-12-31	134.080002	134.740005	131.720001	132.690002	99116600	130.7353363
AAPL	2021-01-04	133.520004	133.610001	126.760002	129.410004	143301900	127.5036392
AAPL	2021-01-05	128.889999	131.740005	128.429993	131.009995	97664900	129.0800629
AAPL	2021-01-06	127.720001	131.050003	126.379997	126.599998	155088000	124.7350311
AAPL	2021-01-07	128.360001	131.630005	127.860001	130.919998	109578200	128.9914093
AAPL	2021-01-08	132.429993	132.630005	130.229996	132.050003	105158200	130.1047516
AAPL	2021-01-11	129.190002	130.169998	128.500000	128.979996	100384500	127.0799637
AAPL	2021-01-12	128.500000	129.690002	126.860001	128.800003	91951100	126.9026260
AAPL	2021-01-13	128.759995	131.449997	128.490005	130.889999	88636800	128.9618073
AAPL	2021-01-14	130.800003	131.000000	128.759995	128.910004	90221800	127.0110245
AAPL	2021-01-15	128.779999	130.220001	127.000000	127.139999	111598500	125.2670898
AAPL	2021-01-19	127.779999	128.710007	126.940002	127.830002	90757300	125.9469223
AAPL	2021-01-20	128.660004	132.490005	128.550003	132.029999	104319500	130.0850372
AAPL	2021-01-21	133.800003	139.669998	133.589996	136.869995	120150900	134.8537598
AAPL	2021-01-22	136.279999	139.850006	135.020004	139.070007	114459400	137.0213623
AAPL	2021-01-25	143.070007	145.089996	136.539993	142.919998	157611700	140.8145905
AAPL	2021-01-26	143.600006	144.300003	141.369995	143.160004	98390600	141.0511017
AAPL	2021-01-27	143.429993	144.300003	140.410004	142.059998	140843800	139.9672852
AAPL	2021-01-28	139.520004	141.990005	136.699997	137.089996	142621100	135.0704803
AAPL	2021-01-29	135.830002	136.740005	130.210007	131.960007	177523800	130.0160980
AAPL	2021-02-01	133.750000	135.380005	130.929993	134.139999	106239800	132.1639709
AAPL	2021-02-02	135.729996	136.309998	134.610001	134.990005	83305400	133.0014191
AAPL	2021-02-03	135.759995	135.770004	133.610001	133.940002	89880900	131.9669037
AAPL	2021-02-04	136.300003	137.399994	134.589996	137.389999	84183100	135.3660889
AAPL	2021-02-05	137.350006	137.419998	135.860001	136.759995	75693800	134.9467010
AAPL	2021-02-08	136.029999	136.960007	134.919998	136.910004	71297200	135.0947266
AAPL	2021-02-09	136.619995	137.880005	135.850006	136.009995	76774200	134.2066498
AAPL	2021-02-10	136.479996	136.990005	134.399994	135.389999	73046600	133.5948792
AAPL	2021-02-11	135.899994	136.389999	133.770004	135.130005	64280000	133.3383484
AAPL	2021-02-12	134.350006	135.529999	133.690002	135.369995	60145100	133.5751343
AAPL	2021-02-16	135.490005	136.009995	132.789993	133.190002	80576300	131.4240417
AAPL	2021-02-17	131.250000	132.220001	129.470001	130.839996	97918500	129.1051941
AAPL	2021-02-18	129.199997	130.000000	127.410004	129.710007	96856700	127.9902039
AAPL	2021-02-19	130.240005	130.710007	128.800003	129.869995	87668800	128.1480713
AAPL	2021-02-22	128.009995	129.720001	125.599998	126.000000	103916400	124.3293839
AAPL	2021-02-23	123.760002	126.709999	118.389999	125.860001	158273000	124.1912308
AAPL	2021-02-24	124.940002	125.559998	122.230003	125.349998	111039900	123.6879959
AAPL	2021-02-25	124.680000	126.459999	120.540001	120.989998	148199500	119.3858032
AAPL	2021-02-26	122.589996	124.849998	121.199997	121.260002	164560400	119.6522217
AAPL	2021-03-01	123.750000	127.930000	122.790001	127.790001	116307900	126.0956573
AAPL	2021-03-02	128.410004	128.720001	125.010002	125.120003	102260900	123.4610596
AAPL	2021-03-03	124.809998	125.709999	121.839996	122.059998	112966300	120.4416122
AAPL	2021-03-04	121.750000	123.599998	118.620003	120.129997	178155000	118.5372086
AAPL	2021-03-05	120.980003	121.940002	117.570000	121.419998	153766600	119.8101044
AAPL	2021-03-08	120.930000	121.000000	116.209999	116.360001	154376600	114.8171997
AAPL	2021-03-09	119.029999	122.059998	118.790001	121.089996	129525800	119.4844742
AAPL	2021-03-10	121.690002	122.169998	119.449997	119.980003	111943300	118.3891983
AAPL	2021-03-11	122.540001	123.209999	121.260002	121.959999	103026500	120.3429489
AAPL	2021-03-12	120.400002	121.169998	119.160004	121.029999	88105100	119.4252701
AAPL	2021-03-15	121.410004	124.000000	120.419998	123.989998	92403800	122.3460236
AAPL	2021-03-16	125.699997	127.220001	124.720001	125.570000	115227900	123.9050751
AAPL	2021-03-17	124.050003	125.860001	122.339996	124.760002	111932600	123.1058121
AAPL	2021-03-18	122.879997	123.180000	120.320000	120.529999	121229700	118.9319000
AAPL	2021-03-19	119.900002	121.430000	119.680000	119.989998	185549500	118.3990631
AAPL	2021-03-22	120.330002	123.870003	120.260002	123.389999	111912300	121.7539825
AAPL	2021-03-23	123.330002	124.239998	122.139999	122.540001	95467100	120.9152527
AAPL	2021-03-24	122.820000	122.900002	120.070000	120.089996	88530500	118.4977341
AAPL	2021-03-25	119.540001	121.660004	119.000000	120.589996	98844700	118.9911041
AAPL	2021-03-26	120.349998	121.480003	118.919998	121.209999	94071200	119.6028824
AAPL	2021-03-29	121.650002	122.580002	120.730003	121.389999	80819200	119.7805023
AAPL	2021-03-30	120.110001	120.400002	118.860001	119.900002	85671900	118.3102570
AAPL	2021-03-31	121.650002	123.519997	121.150002	122.150002	118323800	120.5304260
AAPL	2021-04-01	123.660004	124.180000	122.489998	123.000000	75089100	121.3691483
AAPL	2021-04-05	123.870003	126.160004	123.070000	125.900002	88651200	124.2307053
AAPL	2021-04-06	126.500000	127.129997	125.650002	126.209999	80171300	124.5365982
AAPL	2021-04-07	125.830002	127.919998	125.139999	127.900002	83466700	126.2041855
AAPL	2021-04-08	128.949997	130.389999	128.520004	130.360001	88844600	128.6315613
AAPL	2021-04-09	129.800003	133.039993	129.470001	133.000000	106686700	131.2365723
AAPL	2021-04-12	132.520004	132.850006	130.630005	131.240005	91420000	129.4999084
AAPL	2021-04-13	132.440002	134.660004	131.929993	134.429993	91266500	132.6475983
AAPL	2021-04-14	134.940002	135.000000	131.660004	132.029999	87222800	130.2794189
AAPL	2021-04-15	133.820007	135.000000	133.639999	134.500000	89347100	132.7167053
AAPL	2021-04-16	134.300003	134.669998	133.279999	134.160004	84922400	132.3811951
AAPL	2021-04-19	133.509995	135.470001	133.339996	134.839996	94264200	133.0521545
AAPL	2021-04-20	135.020004	135.529999	131.809998	133.110001	94812300	131.3451233
AAPL	2021-04-21	132.360001	133.750000	131.300003	133.500000	68847100	131.7299652
AAPL	2021-04-22	133.039993	134.149994	131.410004	131.940002	84566500	130.1906128
AAPL	2021-04-23	132.160004	135.119995	132.160004	134.320007	78657500	132.5390778
AAPL	2021-04-26	134.830002	135.059998	133.559998	134.720001	66905100	132.9337616
AAPL	2021-04-27	135.009995	135.410004	134.110001	134.389999	66015800	132.6081543
AAPL	2021-04-28	134.309998	135.020004	133.080002	133.580002	107760100	131.8088684
AAPL	2021-04-29	136.470001	137.070007	132.449997	133.479996	151101000	131.7101898
AAPL	2021-04-30	131.779999	133.559998	131.070007	131.460007	109839500	129.7169952
AAPL	2021-05-03	132.039993	134.070007	131.830002	132.539993	75135100	130.7826385
AAPL	2021-05-04	131.190002	131.490005	126.699997	127.849998	137564700	126.1548615
AAPL	2021-05-05	129.199997	130.449997	127.970001	128.100006	84000900	126.4015427
AAPL	2021-05-06	127.889999	129.750000	127.129997	129.740005	78128300	128.0197754
AAPL	2021-05-07	130.850006	131.259995	129.479996	130.210007	78973300	128.7017975
AAPL	2021-05-10	129.410004	129.539993	126.809998	126.849998	88071200	125.3807068
AAPL	2021-05-11	123.500000	126.269997	122.769997	125.910004	126142800	124.4515991
AAPL	2021-05-12	123.400002	124.639999	122.250000	122.769997	112172300	121.3479767
AAPL	2021-05-13	124.580002	126.150002	124.260002	124.970001	105861300	123.5225067
AAPL	2021-05-14	126.250000	127.889999	125.849998	127.449997	81918000	125.9737701
AAPL	2021-05-17	126.820000	126.930000	125.169998	126.269997	74244600	124.8074341
AAPL	2021-05-18	126.559998	126.989998	124.779999	124.849998	63342900	123.4038773
AAPL	2021-05-19	123.160004	124.919998	122.860001	124.690002	92612000	123.2457275
AAPL	2021-05-20	125.230003	127.720001	125.099998	127.309998	76857100	125.8353806
AAPL	2021-05-21	127.820000	128.000000	125.209999	125.430000	79295400	123.9771652
AAPL	2021-05-24	126.010002	127.940002	125.940002	127.099998	63092900	125.6278229
AAPL	2021-05-25	127.820000	128.320007	126.320000	126.900002	72009500	125.4301376
AAPL	2021-05-26	126.959999	127.389999	126.419998	126.849998	56575900	125.3807068
AAPL	2021-05-27	126.440002	127.639999	125.080002	125.279999	94625600	123.8288956
AAPL	2021-05-28	125.570000	125.800003	124.550003	124.610001	71311100	123.1666641
AAPL	2021-06-01	125.080002	125.349998	123.940002	124.279999	67637100	122.8404770
AAPL	2021-06-02	124.279999	125.239998	124.050003	125.059998	59278900	123.6114578
AAPL	2021-06-03	124.680000	124.849998	123.129997	123.540001	76229200	122.1090546
AAPL	2021-06-04	124.070000	126.160004	123.849998	125.889999	75169300	124.4318314
AAPL	2021-06-07	126.169998	126.320000	124.830002	125.900002	71057600	124.4417191
AAPL	2021-06-08	126.599998	128.460007	126.209999	126.739998	74403800	125.2719955
AAPL	2021-06-09	127.209999	127.750000	126.519997	127.129997	56877900	125.6574783
AAPL	2021-06-10	127.019997	128.190002	125.940002	126.110001	71186400	124.6492844
AAPL	2021-06-11	126.529999	127.440002	126.099998	127.349998	53522400	125.8749313
AAPL	2021-06-14	127.820000	130.539993	127.070000	130.479996	96906500	128.9686890
AAPL	2021-06-15	129.940002	130.600006	129.389999	129.639999	62746300	128.1383972
AAPL	2021-06-16	130.369995	130.889999	128.460007	130.149994	91815000	128.6424713
AAPL	2021-06-17	129.800003	132.550003	129.649994	131.789993	96721700	130.2634888
AAPL	2021-06-18	130.710007	131.509995	130.240005	130.460007	108953300	128.9489136
AAPL	2021-06-21	130.300003	132.410004	129.210007	132.300003	79663300	130.7675934
AAPL	2021-06-22	132.130005	134.080002	131.619995	133.979996	74783600	132.4281311
AAPL	2021-06-23	133.770004	134.320007	133.229996	133.699997	60214200	132.1513672
AAPL	2021-06-24	134.449997	134.639999	132.929993	133.410004	68711000	131.8647308
AAPL	2021-06-25	133.460007	133.889999	132.809998	133.110001	70783700	131.5681915
AAPL	2021-06-28	133.410004	135.250000	133.350006	134.779999	62111300	133.2188568
AAPL	2021-06-29	134.800003	136.490005	134.350006	136.330002	64556100	134.7509155
AAPL	2021-06-30	136.169998	137.410004	135.869995	136.960007	63261400	135.3735962
AAPL	2021-07-01	136.600006	137.330002	135.759995	137.270004	52485800	135.6800385
AAPL	2021-07-02	137.899994	140.000000	137.750000	139.960007	78852600	138.3388519
AAPL	2021-07-06	140.070007	143.149994	140.070007	142.020004	108181800	140.3750305
AAPL	2021-07-07	143.539993	144.889999	142.660004	144.570007	104911600	142.8954926
AAPL	2021-07-08	141.580002	144.059998	140.669998	143.240005	105575500	141.5808716
AAPL	2021-07-09	142.750000	145.649994	142.649994	145.110001	99890800	143.4292145
AAPL	2021-07-12	146.210007	146.320007	144.000000	144.500000	76299700	142.8262634
AAPL	2021-07-13	144.029999	147.460007	143.630005	145.639999	100827100	143.9530640
AAPL	2021-07-14	148.100006	149.570007	147.679993	149.149994	127050800	147.4223938
AAPL	2021-07-15	149.240005	150.000000	147.089996	148.479996	106820300	146.7601776
AAPL	2021-07-16	148.460007	149.759995	145.880005	146.389999	93251400	144.6943817
AAPL	2021-07-19	143.750000	144.070007	141.669998	142.449997	121434600	140.8000183
AAPL	2021-07-20	143.460007	147.100006	142.960007	146.149994	96350000	144.4571533
AAPL	2021-07-21	145.529999	146.130005	144.630005	145.399994	74993500	143.7158508
AAPL	2021-07-22	145.940002	148.199997	145.809998	146.800003	77338200	145.0996399
AAPL	2021-07-23	147.550003	148.720001	146.919998	148.559998	71447400	146.8392487
AAPL	2021-07-26	148.270004	149.830002	147.699997	148.990005	72434100	147.2642670
AAPL	2021-07-27	149.119995	149.210007	145.550003	146.770004	104818600	145.0699921
AAPL	2021-07-28	144.809998	146.970001	142.539993	144.979996	118931200	143.3007355
AAPL	2021-07-29	144.690002	146.550003	144.580002	145.639999	56699500	143.9530640
AAPL	2021-07-30	144.380005	146.330002	144.110001	145.860001	70440600	144.1705322
AAPL	2021-08-02	146.360001	146.949997	145.250000	145.520004	62880000	143.8344574
AAPL	2021-08-03	145.809998	148.039993	145.179993	147.360001	64786600	145.6531219
AAPL	2021-08-04	147.270004	147.789993	146.279999	146.949997	56368300	145.2479095
AAPL	2021-08-05	146.979996	147.839996	146.169998	147.059998	46397700	145.3566284
AAPL	2021-08-06	146.350006	147.110001	145.630005	146.139999	54126800	144.6637115
AAPL	2021-08-09	146.199997	146.699997	145.520004	146.089996	48908700	144.6142120
AAPL	2021-08-10	146.440002	147.710007	145.300003	145.600006	69023100	144.1291504
AAPL	2021-08-11	146.050003	146.720001	145.529999	145.860001	48493500	144.3865356
AAPL	2021-08-12	146.190002	149.050003	145.839996	148.889999	72282600	147.3859100
AAPL	2021-08-13	148.970001	149.440002	148.270004	149.100006	59375000	147.5937805
AAPL	2021-08-16	148.539993	151.190002	146.470001	151.119995	103296000	149.5933990
AAPL	2021-08-17	150.229996	151.679993	149.089996	150.190002	92229700	148.6727753
AAPL	2021-08-18	149.800003	150.720001	146.149994	146.360001	86326000	144.8814850
AAPL	2021-08-19	145.029999	148.000000	144.500000	146.699997	86960300	145.2180328
AAPL	2021-08-20	147.440002	148.500000	146.779999	148.190002	60549600	146.6930084
AAPL	2021-08-23	148.309998	150.190002	147.889999	149.710007	60131800	148.1976471
AAPL	2021-08-24	149.449997	150.860001	149.149994	149.619995	48606400	148.1085510
AAPL	2021-08-25	149.809998	150.320007	147.800003	148.360001	58991300	146.8612671
AAPL	2021-08-26	148.350006	149.119995	147.509995	147.539993	48597200	146.0495300
AAPL	2021-08-27	147.479996	148.750000	146.830002	148.600006	55802400	147.0988617
AAPL	2021-08-30	149.000000	153.490005	148.610001	153.119995	90956700	151.5731812
AAPL	2021-08-31	152.660004	152.800003	151.289993	151.830002	86453100	150.2962341
AAPL	2021-09-01	152.830002	154.979996	152.339996	152.509995	80313700	150.9693298
AAPL	2021-09-02	153.869995	154.720001	152.399994	153.649994	71115500	152.0978394
AAPL	2021-09-03	153.759995	154.630005	153.089996	154.300003	57808700	152.7412872
AAPL	2021-09-07	154.970001	157.259995	154.389999	156.690002	82278300	155.1071320
AAPL	2021-09-08	156.979996	157.039993	153.979996	155.110001	74420200	153.5430756
AAPL	2021-09-09	155.490005	156.110001	153.949997	154.070007	57305700	152.5135956
AAPL	2021-09-10	155.000000	155.479996	148.699997	148.970001	140893200	147.4651184
AAPL	2021-09-13	150.630005	151.419998	148.750000	149.550003	102404300	148.0392609
AAPL	2021-09-14	150.350006	151.070007	146.910004	148.119995	109296300	146.6237030
AAPL	2021-09-15	148.559998	149.440002	146.369995	149.029999	83281300	147.5245056
AAPL	2021-09-16	148.440002	148.970001	147.220001	148.789993	68034100	147.2869263
AAPL	2021-09-17	148.820007	148.820007	145.759995	146.059998	129868800	144.5845032
AAPL	2021-09-20	143.800003	144.839996	141.270004	142.940002	123478900	141.4960327
AAPL	2021-09-21	143.929993	144.600006	142.779999	143.429993	75834000	141.9810638
AAPL	2021-09-22	144.449997	146.429993	143.699997	145.850006	76404300	144.3766479
AAPL	2021-09-23	146.649994	147.080002	145.639999	146.830002	64838200	145.3467255
AAPL	2021-09-24	145.660004	147.470001	145.559998	146.919998	53477900	145.4358063
AAPL	2021-09-27	145.470001	145.960007	143.820007	145.369995	74150700	143.9014740
AAPL	2021-09-28	143.250000	144.750000	141.690002	141.910004	108972300	140.4764252
AAPL	2021-09-29	142.470001	144.449997	142.029999	142.830002	74602000	141.3871460
AAPL	2021-09-30	143.660004	144.380005	141.279999	141.500000	89056700	140.0705719
AAPL	2021-10-01	141.899994	142.919998	139.110001	142.649994	94639600	141.2089691
AAPL	2021-10-04	141.759995	142.210007	138.270004	139.139999	98322000	137.7344208
AAPL	2021-10-05	139.490005	142.240005	139.360001	141.110001	80861100	139.6845093
AAPL	2021-10-06	139.470001	142.149994	138.369995	142.000000	83221100	140.5655365
AAPL	2021-10-07	143.059998	144.220001	142.720001	143.289993	61732700	141.8424988
AAPL	2021-10-08	144.029999	144.179993	142.559998	142.899994	58773200	141.4564209
AAPL	2021-10-11	142.270004	144.809998	141.809998	142.809998	64452200	141.3673401
AAPL	2021-10-12	143.229996	143.250000	141.039993	141.509995	73035900	140.0804596
AAPL	2021-10-13	141.240005	141.399994	139.199997	140.910004	78762700	139.4865570
AAPL	2021-10-14	142.110001	143.880005	141.509995	143.759995	69907100	142.3077240
AAPL	2021-10-15	143.770004	144.899994	143.509995	144.839996	67940300	143.3768311
AAPL	2021-10-18	143.449997	146.839996	143.160004	146.550003	85589200	145.0695648
AAPL	2021-10-19	147.009995	149.169998	146.550003	148.759995	76378900	147.2572327
AAPL	2021-10-20	148.699997	149.750000	148.119995	149.259995	58418800	147.7521667
AAPL	2021-10-21	148.809998	149.639999	147.869995	149.479996	61421000	147.9699554
AAPL	2021-10-22	149.690002	150.179993	148.639999	148.690002	58883400	147.1879425
AAPL	2021-10-25	148.679993	149.369995	147.619995	148.639999	50720600	147.1384430
AAPL	2021-10-26	149.330002	150.839996	149.009995	149.320007	60893400	147.8115845
AAPL	2021-10-27	149.360001	149.729996	148.490005	148.850006	56094900	147.3463287
AAPL	2021-10-28	149.820007	153.169998	149.720001	152.570007	100077900	151.0287476
AAPL	2021-10-29	147.220001	149.940002	146.410004	149.800003	124953200	148.2867584
AAPL	2021-11-01	148.990005	149.699997	147.800003	148.960007	74588300	147.4552307
AAPL	2021-11-02	148.660004	151.570007	148.649994	150.020004	69122000	148.5045319
AAPL	2021-11-03	150.389999	151.970001	149.820007	151.490005	54511500	149.9596863
AAPL	2021-11-04	151.580002	152.429993	150.639999	150.960007	60394600	149.4350281
AAPL	2021-11-05	151.889999	152.199997	150.059998	151.279999	65463900	149.9703217
AAPL	2021-11-08	151.410004	151.570007	150.160004	150.440002	55020900	149.1376343
AAPL	2021-11-09	150.199997	151.429993	150.059998	150.809998	56787900	149.5043793
AAPL	2021-11-10	150.020004	150.130005	147.850006	147.919998	65187100	146.6394196
AAPL	2021-11-11	148.960007	149.429993	147.679993	147.869995	41000000	146.5898438
AAPL	2021-11-12	148.429993	150.399994	147.479996	149.990005	63804000	148.6914978
AAPL	2021-11-15	150.369995	151.880005	149.429993	150.000000	59222800	148.7014008
AAPL	2021-11-16	149.940002	151.490005	149.339996	151.000000	59256200	149.6927490
AAPL	2021-11-17	151.000000	155.000000	150.990005	153.490005	88807000	152.1612091
AAPL	2021-11-18	153.710007	158.669998	153.050003	157.869995	137827700	156.5032654
AAPL	2021-11-19	157.649994	161.020004	156.529999	160.550003	117305600	159.1600952
AAPL	2021-11-22	161.679993	165.699997	161.000000	161.020004	117467900	159.6260223
AAPL	2021-11-23	161.119995	161.800003	159.059998	161.410004	96041900	160.0126343
AAPL	2021-11-24	160.750000	162.139999	159.639999	161.940002	69463600	160.5380554
AAPL	2021-11-26	159.570007	160.449997	156.360001	156.809998	76959800	155.4524689
AAPL	2021-11-29	159.369995	161.190002	158.789993	160.240005	88748200	158.8527679
AAPL	2021-11-30	159.990005	165.520004	159.919998	165.300003	174048100	163.8689575
AAPL	2021-12-01	167.479996	170.300003	164.529999	164.770004	152052500	163.3435516
AAPL	2021-12-02	158.740005	164.199997	157.800003	163.759995	136739200	162.3422852
AAPL	2021-12-03	164.020004	164.960007	159.720001	161.839996	118023100	160.4389191
AAPL	2021-12-06	164.289993	167.880005	164.279999	165.320007	107497000	163.8888092
AAPL	2021-12-07	169.080002	171.580002	168.339996	171.179993	120405400	169.6980438
AAPL	2021-12-08	172.130005	175.960007	170.699997	175.080002	116998900	173.5643005
AAPL	2021-12-09	174.910004	176.750000	173.919998	174.559998	108923700	173.0487976
AAPL	2021-12-10	175.210007	179.630005	174.690002	179.449997	115402700	177.8964691
AAPL	2021-12-13	181.119995	182.130005	175.529999	175.740005	153237000	174.2185822
AAPL	2021-12-14	175.250000	177.740005	172.210007	174.330002	139380400	172.8208008
AAPL	2021-12-15	175.110001	179.500000	172.309998	179.300003	131063300	177.7477570
AAPL	2021-12-16	179.279999	181.139999	170.750000	172.259995	150185800	170.7687225
AAPL	2021-12-17	169.929993	173.470001	169.690002	171.139999	195432700	169.6584167
AAPL	2021-12-20	168.279999	170.580002	167.460007	169.750000	107499100	168.2804413
AAPL	2021-12-21	171.559998	173.199997	169.119995	172.990005	91185900	171.4923859
AAPL	2021-12-22	173.039993	175.860001	172.149994	175.639999	92135300	174.1194305
AAPL	2021-12-23	175.850006	176.850006	175.270004	176.279999	68356600	174.7539062
AAPL	2021-12-27	177.089996	180.419998	177.070007	180.330002	74919600	178.7688446
AAPL	2021-12-28	180.160004	181.330002	178.529999	179.289993	79144300	177.7378387
AAPL	2021-12-29	179.330002	180.630005	178.139999	179.380005	62348900	177.8270874
AAPL	2021-12-30	179.470001	180.570007	178.089996	178.199997	59773000	176.6572876

prices |>
  ggplot(aes(x = date, y = adjusted)) +
  geom_line() +
  labs(
    x = NULL,
    y = NULL,
    title = "Apple stock prices between beginning of 2000 and end of 2021"
  )

returns <- 
  prices |>
  arrange(date) |>
  mutate(ret = adjusted / lag(adjusted) - 1) |>
  select(symbol, date, ret)
returns

symbol	date	ret
AAPL	2000-01-03	NA
AAPL	2000-01-04	-0.0843097
AAPL	2000-01-05	0.0146332
AAPL	2000-01-06	-0.0865385
AAPL	2000-01-07	0.0473690
AAPL	2000-01-10	-0.0175876
AAPL	2000-01-11	-0.0511511
AAPL	2000-01-12	-0.0599730
AAPL	2000-01-13	0.1096768
AAPL	2000-01-14	0.0381138
AAPL	2000-01-18	0.0348473
AAPL	2000-01-19	0.0252561
AAPL	2000-01-20	0.0651028
AAPL	2000-01-21	-0.0192730
AAPL	2000-01-24	-0.0454801
AAPL	2000-01-25	0.0564698
AAPL	2000-01-26	-0.0183739
AAPL	2000-01-27	-0.0017016
AAPL	2000-01-28	-0.0761365
AAPL	2000-01-31	0.0209098
AAPL	2000-02-01	-0.0337347
AAPL	2000-02-02	-0.0143396
AAPL	2000-02-03	0.0455414
AAPL	2000-02-04	0.0453723
AAPL	2000-02-07	0.0561339
AAPL	2000-02-08	0.0071238
AAPL	2000-02-09	-0.0195874
AAPL	2000-02-10	0.0077699
AAPL	2000-02-11	-0.0418505
AAPL	2000-02-14	0.0649425
AAPL	2000-02-15	0.0275228
AAPL	2000-02-16	-0.0409665
AAPL	2000-02-17	0.0065724
AAPL	2000-02-18	-0.0315559
AAPL	2000-02-22	0.0230332
AAPL	2000-02-23	0.0214163
AAPL	2000-02-24	-0.0090051
AAPL	2000-02-25	-0.0419096
AAPL	2000-02-28	0.0260481
AAPL	2000-02-29	0.0121413
AAPL	2000-03-01	0.1368582
AAPL	2000-03-02	-0.0637882
AAPL	2000-03-03	0.0491800
AAPL	2000-03-06	-0.0180661
AAPL	2000-03-07	-0.0223775
AAPL	2000-03-08	-0.0071204
AAPL	2000-03-09	0.0020491
AAPL	2000-03-10	0.0286295
AAPL	2000-03-13	-0.0352883
AAPL	2000-03-14	-0.0582176
AAPL	2000-03-15	0.0175053
AAPL	2000-03-16	0.0456989
AAPL	2000-03-17	0.0282776
AAPL	2000-03-20	-0.0159997
AAPL	2000-03-21	0.0970529
AAPL	2000-03-22	0.0685500
AAPL	2000-03-23	-0.0199385
AAPL	2000-03-24	-0.0185762
AAPL	2000-03-27	0.0063093
AAPL	2000-03-28	-0.0031344
AAPL	2000-03-29	-0.0229118
AAPL	2000-03-30	-0.0749424
AAPL	2000-03-31	0.0800205
AAPL	2000-04-03	-0.0184085
AAPL	2000-04-04	-0.0450067
AAPL	2000-04-05	0.0240550
AAPL	2000-04-06	-0.0397888
AAPL	2000-04-07	0.0524208
AAPL	2000-04-10	-0.0512337
AAPL	2000-04-11	-0.0444996
AAPL	2000-04-12	-0.0852960
AAPL	2000-04-13	0.0417625
AAPL	2000-04-14	-0.0170236
AAPL	2000-04-17	0.1072628
AAPL	2000-04-18	0.0242186
AAPL	2000-04-19	-0.0453209
AAPL	2000-04-20	-0.0185759
AAPL	2000-04-24	0.0136698
AAPL	2000-04-25	0.0648336
AAPL	2000-04-26	-0.0545541
AAPL	2000-04-27	0.0448218
AAPL	2000-04-28	-0.0212024
AAPL	2000-05-01	0.0020151
AAPL	2000-05-02	-0.0517853
AAPL	2000-05-03	-0.0238596
AAPL	2000-05-04	-0.0380233
AAPL	2000-05-05	0.0220221
AAPL	2000-05-08	-0.0265196
AAPL	2000-05-09	-0.0425655
AAPL	2000-05-10	-0.0580909
AAPL	2000-05-11	0.0352423
AAPL	2000-05-12	0.0468089
AAPL	2000-05-15	-0.0615567
AAPL	2000-05-16	0.0464104
AAPL	2000-05-17	-0.0408035
AAPL	2000-05-18	-0.0061651
AAPL	2000-05-19	-0.0669976
AAPL	2000-05-22	-0.0432190
AAPL	2000-05-23	-0.0458647
AAPL	2000-05-24	0.0218500
AAPL	2000-05-25	-0.0048118
AAPL	2000-05-26	-0.0102058
AAPL	2000-05-30	0.0137486
AAPL	2000-05-31	-0.0406851
AAPL	2000-06-01	0.0610123
AAPL	2000-06-02	0.0385692
AAPL	2000-06-05	-0.0135049
AAPL	2000-06-06	0.0171119
AAPL	2000-06-07	0.0397034
AAPL	2000-06-08	-0.0181227
AAPL	2000-06-09	0.0098885
AAPL	2000-06-12	-0.0476505
AAPL	2000-06-13	0.0363265
AAPL	2000-06-14	-0.0429892
AAPL	2000-06-15	0.0214237
AAPL	2000-06-16	-0.0128557
AAPL	2000-06-19	0.0596297
AAPL	2000-06-20	0.0478656
AAPL	2000-06-21	0.0987661
AAPL	2000-06-22	-0.0337087
AAPL	2000-06-23	-0.0383720
AAPL	2000-06-26	0.0471588
AAPL	2000-06-27	-0.0438799
AAPL	2000-06-28	0.0519318
AAPL	2000-06-29	-0.0585525
AAPL	2000-06-30	0.0219508
AAPL	2000-07-03	0.0178997
AAPL	2000-07-05	-0.0316530
AAPL	2000-07-06	0.0036316
AAPL	2000-07-07	0.0506634
AAPL	2000-07-10	0.0493687
AAPL	2000-07-11	-0.0032820
AAPL	2000-07-12	0.0340282
AAPL	2000-07-13	-0.0403390
AAPL	2000-07-14	0.0210175
AAPL	2000-07-17	0.0108344
AAPL	2000-07-18	-0.0182218
AAPL	2000-07-19	-0.0796939
AAPL	2000-07-20	0.0462636
AAPL	2000-07-21	-0.0283448
AAPL	2000-07-24	-0.0910147
AAPL	2000-07-25	0.0282407
AAPL	2000-07-26	0.0000000
AAPL	2000-07-27	0.0387013
AAPL	2000-07-28	-0.0709132
AAPL	2000-07-31	0.0517466
AAPL	2000-08-01	-0.0295206
AAPL	2000-08-02	-0.0418246
AAPL	2000-08-03	0.0158729
AAPL	2000-08-04	-0.0130210
AAPL	2000-08-07	0.0118738
AAPL	2000-08-08	-0.0247729
AAPL	2000-08-09	0.0160430
AAPL	2000-08-10	0.0013157
AAPL	2000-08-11	0.0026295
AAPL	2000-08-14	-0.0131066
AAPL	2000-08-15	-0.0079686
AAPL	2000-08-16	0.0388217
AAPL	2000-08-17	0.0605677
AAPL	2000-08-18	-0.0279468
AAPL	2000-08-21	0.0100002
AAPL	2000-08-22	0.0235144
AAPL	2000-08-23	0.0507862
AAPL	2000-08-24	0.0330840
AAPL	2000-08-25	0.0125315
AAPL	2000-08-28	0.0220019
AAPL	2000-08-29	0.0193764
AAPL	2000-08-30	0.0052792
AAPL	2000-08-31	0.0241603
AAPL	2000-09-01	0.0410258
AAPL	2000-09-05	-0.0157646
AAPL	2000-09-06	-0.0640638
AAPL	2000-09-07	0.0609626
AAPL	2000-09-08	-0.0504034
AAPL	2000-09-11	-0.0074308
AAPL	2000-09-12	-0.0117645
AAPL	2000-09-13	0.0043286
AAPL	2000-09-14	-0.0196655
AAPL	2000-09-15	-0.0285797
AAPL	2000-09-18	0.0981615
AAPL	2000-09-19	-0.0118493
AAPL	2000-09-20	0.0185087
AAPL	2000-09-21	-0.0714101
AAPL	2000-09-22	-0.0793827
AAPL	2000-09-25	0.0251495
AAPL	2000-09-26	-0.0385511
AAPL	2000-09-27	-0.0486028
AAPL	2000-09-28	0.0932310
AAPL	2000-09-29	-0.5186920
AAPL	2000-10-02	-0.0582509
AAPL	2000-10-03	-0.0798963
AAPL	2000-10-04	0.0588222
AAPL	2000-10-05	-0.0661382
AAPL	2000-10-06	0.0056655
AAPL	2000-10-09	-0.0197171
AAPL	2000-10-10	-0.0402301
AAPL	2000-10-11	-0.0598818
AAPL	2000-10-12	0.0191101
AAPL	2000-10-13	0.1031239
AAPL	2000-10-16	-0.0254944
AAPL	2000-10-17	-0.0639542
AAPL	2000-10-18	0.0000000
AAPL	2000-10-19	-0.0590052
AAPL	2000-10-20	0.0297007
AAPL	2000-10-23	0.0448721
AAPL	2000-10-24	-0.0736179
AAPL	2000-10-25	-0.0198692
AAPL	2000-10-26	0.0000000
AAPL	2000-10-27	0.0033786
AAPL	2000-10-30	0.0404043
AAPL	2000-10-31	0.0129441
AAPL	2000-11-01	0.0479229
AAPL	2000-11-02	0.0884176
AAPL	2000-11-03	-0.0028035
AAPL	2000-11-06	-0.0365149
AAPL	2000-11-07	-0.0058330
AAPL	2000-11-08	-0.0586496
AAPL	2000-11-09	0.0062297
AAPL	2000-11-10	-0.0557269
AAPL	2000-11-13	0.0163927
AAPL	2000-11-14	0.0451613
AAPL	2000-11-15	-0.0185177
AAPL	2000-11-16	-0.0440248
AAPL	2000-11-17	-0.0263173
AAPL	2000-11-20	0.0236505
AAPL	2000-11-21	-0.0066004
AAPL	2000-11-22	-0.0166133
AAPL	2000-11-24	0.0439195
AAPL	2000-11-27	-0.0323631
AAPL	2000-11-28	-0.0351149
AAPL	2000-11-29	-0.0259984
AAPL	2000-11-30	-0.0604972
AAPL	2000-12-01	0.0340918
AAPL	2000-12-04	-0.0219797
AAPL	2000-12-05	0.0187253
AAPL	2000-12-06	-0.1580881
AAPL	2000-12-07	0.0000000
AAPL	2000-12-08	0.0524021
AAPL	2000-12-11	0.0082985
AAPL	2000-12-12	0.0123488
AAPL	2000-12-13	-0.0243925
AAPL	2000-12-14	-0.0374976
AAPL	2000-12-15	-0.0259763
AAPL	2000-12-18	0.0133327
AAPL	2000-12-19	-0.0175429
AAPL	2000-12-20	0.0267839
AAPL	2000-12-21	-0.0217377
AAPL	2000-12-22	0.0666664
AAPL	2000-12-26	-0.0208320
AAPL	2000-12-27	0.0085099
AAPL	2000-12-28	0.0000000
AAPL	2000-12-29	0.0042193
AAPL	2001-01-02	0.0000000
AAPL	2001-01-03	0.1008417
AAPL	2001-01-04	0.0419852
AAPL	2001-01-05	-0.0402935
AAPL	2001-01-08	0.0114497
AAPL	2001-01-09	0.0377364
AAPL	2001-01-10	-0.0363641
AAPL	2001-01-11	0.0867939
AAPL	2001-01-12	-0.0451397
AAPL	2001-01-16	-0.0036357
AAPL	2001-01-17	-0.0182504
AAPL	2001-01-18	0.1115242
AAPL	2001-01-19	0.0434781
AAPL	2001-01-22	-0.0128195
AAPL	2001-01-23	0.0649336
AAPL	2001-01-24	0.0000000
AAPL	2001-01-25	-0.0274375
AAPL	2001-01-26	-0.0188100
AAPL	2001-01-29	0.1086280
AAPL	2001-01-30	0.0028817
AAPL	2001-01-31	-0.0057470
AAPL	2001-02-01	-0.0231224
AAPL	2001-02-02	-0.0236671
AAPL	2001-02-05	-0.0212137
AAPL	2001-02-06	0.0464396
AAPL	2001-02-07	-0.0177504
AAPL	2001-02-08	0.0000000
AAPL	2001-02-09	-0.0783136
AAPL	2001-02-12	0.0294128
AAPL	2001-02-13	-0.0285724
AAPL	2001-02-14	0.0196065
AAPL	2001-02-15	0.0288476
AAPL	2001-02-16	-0.0529590
AAPL	2001-02-20	-0.0361852
AAPL	2001-02-21	0.0307179
AAPL	2001-02-22	-0.0033109
AAPL	2001-02-23	0.0000000
AAPL	2001-02-26	0.0365423
AAPL	2001-02-27	-0.0064096
AAPL	2001-02-28	-0.0580637
AAPL	2001-03-01	0.0273953
AAPL	2001-03-02	0.0266682
AAPL	2001-03-05	0.0584407
AAPL	2001-03-06	0.0552165
AAPL	2001-03-07	-0.0116296
AAPL	2001-03-08	-0.0205868
AAPL	2001-03-09	-0.0270280
AAPL	2001-03-12	-0.0802475
AAPL	2001-03-13	0.0503356
AAPL	2001-03-14	0.0447286
AAPL	2001-03-15	-0.0366952
AAPL	2001-03-16	-0.0031772
AAPL	2001-03-19	0.0477736
AAPL	2001-03-20	-0.0425533
AAPL	2001-03-21	0.0222211
AAPL	2001-03-22	0.0745346
AAPL	2001-03-23	0.0635826
AAPL	2001-03-26	-0.0530417
AAPL	2001-03-27	0.0500447
AAPL	2001-03-28	-0.0306077
AAPL	2001-03-29	0.0162369
AAPL	2001-03-30	-0.0204167
AAPL	2001-04-02	-0.0217481
AAPL	2001-04-03	-0.0625282
AAPL	2001-04-04	-0.0365635
AAPL	2001-04-05	0.0702589
AAPL	2001-04-06	-0.0134166
AAPL	2001-04-09	-0.0024287
AAPL	2001-04-10	0.0730264
AAPL	2001-04-11	-0.0108875
AAPL	2001-04-12	0.0284392
AAPL	2001-04-16	-0.0437112
AAPL	2001-04-17	-0.0485062
AAPL	2001-04-18	0.1171547
AAPL	2001-04-19	0.1285667
AAPL	2001-04-20	-0.0264385
AAPL	2001-04-23	-0.0315492
AAPL	2001-04-24	-0.0090733
AAPL	2001-04-25	0.0287153
AAPL	2001-04-26	-0.0012142
AAPL	2001-04-27	0.0611579
AAPL	2001-04-30	-0.0270982
AAPL	2001-05-01	0.0172614
AAPL	2001-05-02	0.0254516
AAPL	2001-05-03	-0.0613010
AAPL	2001-05-04	0.0316504
AAPL	2001-05-07	-0.0306794
AAPL	2001-05-08	-0.0156245
AAPL	2001-05-09	-0.0240136
AAPL	2001-05-10	-0.0408672
AAPL	2001-05-11	-0.0065207
AAPL	2001-05-14	0.0192557
AAPL	2001-05-15	-0.0047224
AAPL	2001-05-16	0.0396882
AAPL	2001-05-17	-0.0228209
AAPL	2001-05-18	-0.0008485
AAPL	2001-05-21	0.0012733
AAPL	2001-05-22	-0.0025457
AAPL	2001-05-23	-0.0114907
AAPL	2001-05-24	-0.0012900
AAPL	2001-05-25	-0.0189651
AAPL	2001-05-29	-0.0566789
AAPL	2001-05-30	-0.0787156
AAPL	2001-05-31	0.0085953
AAPL	2001-06-01	0.0471190
AAPL	2001-06-04	-0.0110100
AAPL	2001-06-05	0.0135524
AAPL	2001-06-06	-0.0100286
AAPL	2001-06-07	0.0448624
AAPL	2001-06-08	-0.0156985
AAPL	2001-06-11	-0.0600376
AAPL	2001-06-12	0.0134751
AAPL	2001-06-13	0.0078774
AAPL	2001-06-14	-0.0288232
AAPL	2001-06-15	0.0281688
AAPL	2001-06-18	-0.0053806
AAPL	2001-06-19	-0.0068864
AAPL	2001-06-20	0.0733020
AAPL	2001-06-21	0.0378407
AAPL	2001-06-22	-0.0102263
AAPL	2001-06-25	0.0777179
AAPL	2001-06-26	-0.0100050
AAPL	2001-06-27	-0.0172621
AAPL	2001-06-28	0.0085682
AAPL	2001-06-29	-0.0123179
AAPL	2001-07-02	0.0279562
AAPL	2001-07-03	-0.0025117
AAPL	2001-07-05	-0.0272648
AAPL	2001-07-06	-0.0500204
AAPL	2001-07-09	0.0304117
AAPL	2001-07-10	-0.0687218
AAPL	2001-07-11	0.0662249
AAPL	2001-07-12	0.0807453
AAPL	2001-07-13	0.0201150
AAPL	2001-07-16	-0.0358150
AAPL	2001-07-17	0.0475788
AAPL	2001-07-18	-0.1717126
AAPL	2001-07-19	-0.0399221
AAPL	2001-07-20	0.0010018
AAPL	2001-07-23	-0.0220214
AAPL	2001-07-24	-0.0230306
AAPL	2001-07-25	-0.0324797
AAPL	2001-07-26	0.0064978
AAPL	2001-07-27	0.0199027
AAPL	2001-07-30	-0.0015802
AAPL	2001-07-31	-0.0073956
AAPL	2001-08-01	0.0143679
AAPL	2001-08-02	0.0398759
AAPL	2001-08-03	-0.0161475
AAPL	2001-08-06	-0.0189739
AAPL	2001-08-07	0.0062735
AAPL	2001-08-08	-0.0181818
AAPL	2001-08-09	0.0079374
AAPL	2001-08-10	-0.0015754
AAPL	2001-08-13	0.0036804
AAPL	2001-08-14	-0.0188590
AAPL	2001-08-15	-0.0154816
AAPL	2001-08-16	0.0113880
AAPL	2001-08-17	-0.0310988
AAPL	2001-08-20	0.0027642
AAPL	2001-08-21	-0.0110360
AAPL	2001-08-22	0.0161845
AAPL	2001-08-23	-0.0219663
AAPL	2001-08-24	0.0426708
AAPL	2001-08-27	0.0188479
AAPL	2001-08-28	-0.0274849
AAPL	2001-08-29	-0.0309770
AAPL	2001-08-30	0.0000000
AAPL	2001-08-31	0.0403814
AAPL	2001-09-04	-0.0161723
AAPL	2001-09-05	0.0164381
AAPL	2001-09-06	-0.0447427
AAPL	2001-09-07	-0.0248335
AAPL	2001-09-10	0.0052110
AAPL	2001-09-17	-0.0218777
AAPL	2001-09-18	-0.0417909
AAPL	2001-09-19	0.0454572
AAPL	2001-09-20	-0.0787321
AAPL	2001-09-21	0.0031889
AAPL	2001-09-24	0.0457720
AAPL	2001-09-25	-0.0553188
AAPL	2001-09-26	-0.0250957
AAPL	2001-09-27	0.0237605
AAPL	2001-09-28	0.0000000
AAPL	2001-10-01	0.0019352
AAPL	2001-10-02	-0.0315318
AAPL	2001-10-03	-0.0046509
AAPL	2001-10-04	0.0600785
AAPL	2001-10-05	0.0163730
AAPL	2001-10-08	0.0037195
AAPL	2001-10-09	-0.0123474
AAPL	2001-10-10	0.0512508
AAPL	2001-10-11	0.0546978
AAPL	2001-10-12	0.0152184
AAPL	2001-10-15	-0.0011098
AAPL	2001-10-16	0.0011110
AAPL	2001-10-17	-0.0566342
AAPL	2001-10-18	0.0594480
AAPL	2001-10-19	0.0166662
AAPL	2001-10-22	0.0393434
AAPL	2001-10-23	-0.0462662
AAPL	2001-10-24	0.0446516
AAPL	2001-10-25	0.0126660
AAPL	2001-10-26	-0.0270981
AAPL	2001-10-29	-0.0557063
AAPL	2001-10-30	-0.0016992
AAPL	2001-10-31	-0.0022751
AAPL	2001-11-01	0.0586566
AAPL	2001-11-02	-0.0010757
AAPL	2001-11-05	0.0269263
AAPL	2001-11-06	0.0262177
AAPL	2001-11-07	0.0010217
AAPL	2001-11-08	-0.0449199
AAPL	2001-11-09	0.0000000
AAPL	2001-11-12	0.0021366
AAPL	2001-11-13	0.0330682
AAPL	2001-11-14	0.0123914
AAPL	2001-11-15	-0.0081615
AAPL	2001-11-16	-0.0246774
AAPL	2001-11-19	0.0542967
AAPL	2001-11-20	-0.0235004
AAPL	2001-11-21	0.0076816
AAPL	2001-11-23	0.0081297
AAPL	2001-11-26	0.0771156
AAPL	2001-11-27	-0.0173136
AAPL	2001-11-28	-0.0223811
AAPL	2001-11-29	-0.0053571
AAPL	2001-11-30	0.0430938
AAPL	2001-12-03	-0.0117363
AAPL	2001-12-04	0.0641328
AAPL	2001-12-05	0.0607149
AAPL	2001-12-06	-0.0412459
AAPL	2001-12-07	-0.0105363
AAPL	2001-12-10	0.0000000
AAPL	2001-12-11	-0.0337164
AAPL	2001-12-12	-0.0133162
AAPL	2001-12-13	-0.0228015
AAPL	2001-12-14	-0.0290478
AAPL	2001-12-17	0.0112796
AAPL	2001-12-18	0.0189155
AAPL	2001-12-19	0.0290314
AAPL	2001-12-20	-0.0439400
AAPL	2001-12-21	0.0159655
AAPL	2001-12-24	0.0171440
AAPL	2001-12-26	0.0060853
AAPL	2001-12-27	0.0269887
AAPL	2001-12-28	0.0163128
AAPL	2001-12-31	-0.0236308
AAPL	2002-01-02	0.0639270
AAPL	2002-01-03	0.0120172
AAPL	2002-01-04	0.0046669
AAPL	2002-01-07	-0.0333474
AAPL	2002-01-08	-0.0126646
AAPL	2002-01-09	-0.0424596
AAPL	2002-01-10	-0.0193995
AAPL	2002-01-11	-0.0084777
AAPL	2002-01-14	0.0047516
AAPL	2002-01-15	0.0260033
AAPL	2002-01-16	-0.0423975
AAPL	2002-01-17	0.0818117
AAPL	2002-01-18	-0.0137906
AAPL	2002-01-22	-0.0157867
AAPL	2002-01-23	0.0549937
AAPL	2002-01-24	0.0082539
AAPL	2002-01-25	0.0017253
AAPL	2002-01-28	0.0008597
AAPL	2002-01-29	-0.0085962
AAPL	2002-01-30	0.0442151
AAPL	2002-01-31	0.0261518
AAPL	2002-02-01	-0.0125410
AAPL	2002-02-04	0.0385097
AAPL	2002-02-05	0.0039428
AAPL	2002-02-06	-0.0306468
AAPL	2002-02-07	-0.0149978
AAPL	2002-02-08	-0.0111124
AAPL	2002-02-11	0.0395331
AAPL	2002-02-12	-0.0108074
AAPL	2002-02-13	0.0121406
AAPL	2002-02-14	-0.0163926
AAPL	2002-02-15	-0.0284556
AAPL	2002-02-19	-0.0535562
AAPL	2002-02-20	0.0225463
AAPL	2002-02-21	-0.0704710
AAPL	2002-02-22	0.0576720
AAPL	2002-02-25	0.0470560
AAPL	2002-02-26	-0.0058797
AAPL	2002-02-27	-0.0722440
AAPL	2002-02-28	-0.0118401
AAPL	2002-03-01	0.0806452
AAPL	2002-03-04	0.0358210
AAPL	2002-03-05	-0.0312876
AAPL	2002-03-06	0.0229475
AAPL	2002-03-07	0.0128799
AAPL	2002-03-08	0.0114845
AAPL	2002-03-11	0.0162207
AAPL	2002-03-12	-0.0135664
AAPL	2002-03-13	-0.0093060
AAPL	2002-03-14	-0.0024491
AAPL	2002-03-15	0.0212859
AAPL	2002-03-18	-0.0084167
AAPL	2002-03-19	0.0044456
AAPL	2002-03-20	0.0028168
AAPL	2002-03-21	-0.0260830
AAPL	2002-03-22	-0.0074159
AAPL	2002-03-25	-0.0307198
AAPL	2002-03-26	0.0047128
AAPL	2002-03-27	0.0004246
AAPL	2002-03-28	0.0085232
AAPL	2002-04-01	0.0333752
AAPL	2002-04-02	-0.0159458
AAPL	2002-04-03	-0.0132944
AAPL	2002-04-04	0.0484221
AAPL	2002-04-05	-0.0064255
AAPL	2002-04-08	-0.0072773
AAPL	2002-04-09	-0.0187289
AAPL	2002-04-10	0.0232365
AAPL	2002-04-11	0.0081114
AAPL	2002-04-12	0.0080440
AAPL	2002-04-15	-0.0023930
AAPL	2002-04-16	0.0295992
AAPL	2002-04-17	0.0143743
AAPL	2002-04-18	-0.0268098
AAPL	2002-04-19	-0.0169235
AAPL	2002-04-22	-0.0180128
AAPL	2002-04-23	-0.0114144
AAPL	2002-04-24	-0.0197953
AAPL	2002-04-25	0.0147245
AAPL	2002-04-26	-0.0460189
AAPL	2002-04-29	0.0412858
AAPL	2002-04-30	0.0129387
AAPL	2002-05-01	-0.0119499
AAPL	2002-05-02	-0.0120919
AAPL	2002-05-03	-0.0076001
AAPL	2002-05-06	-0.0365798
AAPL	2002-05-07	-0.0079463
AAPL	2002-05-08	0.0845584
AAPL	2002-05-09	-0.0073875
AAPL	2002-05-10	-0.0359639
AAPL	2002-05-13	0.0265856
AAPL	2002-05-14	0.0697567
AAPL	2002-05-15	-0.0128836
AAPL	2002-05-16	-0.0027690
AAPL	2002-05-17	-0.0079345
AAPL	2002-05-20	-0.0107950
AAPL	2002-05-21	-0.0517376
AAPL	2002-05-22	0.0366577
AAPL	2002-05-23	0.0353614
AAPL	2002-05-24	-0.0409057
AAPL	2002-05-28	-0.0070400
AAPL	2002-05-29	0.0000000
AAPL	2002-05-30	0.0091752
AAPL	2002-05-31	-0.0371913
AAPL	2002-06-03	-0.0167373
AAPL	2002-06-04	-0.0056736
AAPL	2002-06-05	-0.0026352
AAPL	2002-06-06	-0.0246480
AAPL	2002-06-07	-0.0342952
AAPL	2002-06-10	0.0037369
AAPL	2002-06-11	-0.0474852
AAPL	2002-06-12	-0.0180837
AAPL	2002-06-13	-0.0273753
AAPL	2002-06-14	0.0286590
AAPL	2002-06-17	0.0218901
AAPL	2002-06-18	-0.0189893
AAPL	2002-06-19	-0.1503721
AAPL	2002-06-20	-0.0005822
AAPL	2002-06-21	-0.0151963
AAPL	2002-06-24	0.0249259
AAPL	2002-06-25	-0.0075292
AAPL	2002-06-26	-0.0344200
AAPL	2002-06-27	0.0308152
AAPL	2002-06-28	0.0386879
AAPL	2002-07-01	-0.0372469
AAPL	2002-07-02	-0.0070347
AAPL	2002-07-03	0.0360098
AAPL	2002-07-05	0.0678065
AAPL	2002-07-08	-0.0389551
AAPL	2002-07-09	-0.0266505
AAPL	2002-07-10	-0.0119791
AAPL	2002-07-11	0.0565820
AAPL	2002-07-12	-0.0431691
AAPL	2002-07-15	0.0411187
AAPL	2002-07-16	-0.0202958
AAPL	2002-07-17	-0.1248615
AAPL	2002-07-18	-0.0409454
AAPL	2002-07-19	-0.0020022
AAPL	2002-07-22	-0.0026725
AAPL	2002-07-23	-0.0301620
AAPL	2002-07-24	0.0504504
AAPL	2002-07-25	-0.0552633
AAPL	2002-07-26	-0.0013958
AAPL	2002-07-29	0.0474202
AAPL	2002-07-30	0.0272992
AAPL	2002-07-31	-0.0110181
AAPL	2002-08-01	-0.0301438
AAPL	2002-08-02	-0.0236484
AAPL	2002-08-05	-0.0318367
AAPL	2002-08-06	0.0536102
AAPL	2002-08-07	0.0196760
AAPL	2002-08-08	0.0179628
AAPL	2002-08-09	-0.0196076
AAPL	2002-08-12	-0.0006649
AAPL	2002-08-13	-0.0266845
AAPL	2002-08-14	0.0397526
AAPL	2002-08-15	0.0290038
AAPL	2002-08-16	0.0128108
AAPL	2002-08-19	0.0107541
AAPL	2002-08-20	-0.0043804
AAPL	2002-08-21	0.0131992
AAPL	2002-08-22	-0.0093034
AAPL	2002-08-23	-0.0150294
AAPL	2002-08-26	-0.0127162
AAPL	2002-08-27	-0.0437831
AAPL	2002-08-28	-0.0101028
AAPL	2002-08-29	0.0000000
AAPL	2002-08-30	0.0034021
AAPL	2002-09-03	-0.0474577
AAPL	2002-09-04	0.0306030
AAPL	2002-09-05	-0.0207180
AAPL	2002-09-06	0.0141066
AAPL	2002-09-09	-0.0006972
AAPL	2002-09-10	-0.0027826
AAPL	2002-09-11	-0.0027904
AAPL	2002-09-12	-0.0104980
AAPL	2002-09-13	0.0021226
AAPL	2002-09-16	0.0232891
AAPL	2002-09-17	0.0206890
AAPL	2002-09-18	0.0148628
AAPL	2002-09-19	-0.0292940
AAPL	2002-09-20	0.0198922
AAPL	2002-09-23	-0.0013443
AAPL	2002-09-24	-0.0141415
AAPL	2002-09-25	0.0198066
AAPL	2002-09-26	-0.0154048
AAPL	2002-09-27	0.0013600
AAPL	2002-09-30	-0.0149436
AAPL	2002-10-01	0.0006875
AAPL	2002-10-02	-0.0234304
AAPL	2002-10-03	0.0091725
AAPL	2002-10-04	-0.0188791
AAPL	2002-10-07	-0.0185323
AAPL	2002-10-08	-0.0065355
AAPL	2002-10-09	-0.0065784
AAPL	2002-10-10	0.0382606
AAPL	2002-10-11	0.0283490
AAPL	2002-10-14	0.0179191
AAPL	2002-10-15	0.0264040
AAPL	2002-10-16	-0.0395767
AAPL	2002-10-17	-0.0309077
AAPL	2002-10-18	0.0163000
AAPL	2002-10-21	0.0153434
AAPL	2002-10-22	0.0096152
AAPL	2002-10-23	0.0122438
AAPL	2002-10-24	-0.0127694
AAPL	2002-10-25	0.0496945
AAPL	2002-10-28	0.0123222
AAPL	2002-10-29	-0.0108911
AAPL	2002-10-30	0.0349746
AAPL	2002-10-31	0.0056313
AAPL	2002-11-01	0.0180472
AAPL	2002-11-04	0.0323958
AAPL	2002-11-05	0.0005931
AAPL	2002-11-06	0.0189340
AAPL	2002-11-07	-0.0708486
AAPL	2002-11-08	-0.0099993
AAPL	2002-11-11	-0.0429302
AAPL	2002-11-12	0.0316642
AAPL	2002-11-13	-0.0031969
AAPL	2002-11-14	0.0455394
AAPL	2002-11-15	-0.0214723
AAPL	2002-11-18	-0.0188082
AAPL	2002-11-19	-0.0242788
AAPL	2002-11-20	0.0170238
AAPL	2002-11-21	0.0528015
AAPL	2002-11-22	-0.0207936
AAPL	2002-11-25	-0.0024975
AAPL	2002-11-26	-0.0350655
AAPL	2002-11-27	0.0201138
AAPL	2002-11-29	-0.0139930
AAPL	2002-12-02	-0.0206472
AAPL	2002-12-03	-0.0013171
AAPL	2002-12-04	-0.0125335
AAPL	2002-12-05	-0.0227105
AAPL	2002-12-06	0.0218716
AAPL	2002-12-09	-0.0133760
AAPL	2002-12-10	0.0359313
AAPL	2002-12-11	0.0137432
AAPL	2002-12-12	-0.0193669
AAPL	2002-12-13	-0.0263338
AAPL	2002-12-16	0.0040593
AAPL	2002-12-17	0.0154873
AAPL	2002-12-18	-0.0338185
AAPL	2002-12-19	-0.0253982
AAPL	2002-12-20	-0.0042236
AAPL	2002-12-23	0.0247521
AAPL	2002-12-24	-0.0089700
AAPL	2002-12-26	0.0027844
AAPL	2002-12-27	-0.0236133
AAPL	2002-12-30	0.0007130
AAPL	2002-12-31	0.0184794
AAPL	2003-01-02	0.0327989
AAPL	2003-01-03	0.0067540
AAPL	2003-01-06	0.0000000
AAPL	2003-01-07	-0.0033521
AAPL	2003-01-08	-0.0202051
AAPL	2003-01-09	0.0089364
AAPL	2003-01-10	0.0027239
AAPL	2003-01-13	-0.0061136
AAPL	2003-01-14	-0.0013665
AAPL	2003-01-15	-0.0123193
AAPL	2003-01-16	0.0131635
AAPL	2003-01-17	-0.0355652
AAPL	2003-01-21	-0.0056751
AAPL	2003-01-22	-0.0099858
AAPL	2003-01-23	0.0208951
AAPL	2003-01-24	-0.0261110
AAPL	2003-01-27	0.0239097
AAPL	2003-01-28	0.0318480
AAPL	2003-01-29	0.0240059
AAPL	2003-01-30	-0.0408581
AAPL	2003-01-31	0.0027960
AAPL	2003-02-03	0.0208909
AAPL	2003-02-04	-0.0040948
AAPL	2003-02-05	-0.0102718
AAPL	2003-02-06	-0.0013836
AAPL	2003-02-07	-0.0194041
AAPL	2003-02-10	0.0141325
AAPL	2003-02-11	0.0000000
AAPL	2003-02-12	0.0027864
AAPL	2003-02-13	0.0104257
AAPL	2003-02-14	0.0089393
AAPL	2003-02-18	0.0409025
AAPL	2003-02-19	-0.0275047
AAPL	2003-02-20	-0.0053891
AAPL	2003-02-21	0.0155716
AAPL	2003-02-24	-0.0173340
AAPL	2003-02-25	0.0189961
AAPL	2003-02-26	-0.0346179
AAPL	2003-02-27	0.0248255
AAPL	2003-02-28	0.0100957
AAPL	2003-03-03	-0.0239855
AAPL	2003-03-04	-0.0061427
AAPL	2003-03-05	0.0041189
AAPL	2003-03-06	-0.0041020
AAPL	2003-03-07	-0.0020615
AAPL	2003-03-10	-0.0110115
AAPL	2003-03-11	-0.0097423
AAPL	2003-03-12	-0.0007006
AAPL	2003-03-13	0.0351594
AAPL	2003-03-14	0.0040784
AAPL	2003-03-17	0.0155608
AAPL	2003-03-18	-0.0006679
AAPL	2003-03-19	-0.0033340
AAPL	2003-03-20	-0.0026744
AAPL	2003-03-21	0.0060357
AAPL	2003-03-24	-0.0420000
AAPL	2003-03-25	0.0125254
AAPL	2003-03-26	-0.0096222
AAPL	2003-03-27	0.0055530
AAPL	2003-03-28	0.0055233
AAPL	2003-03-31	-0.0295145
AAPL	2003-04-01	0.0014137
AAPL	2003-04-02	0.0310730
AAPL	2003-04-03	-0.0095889
AAPL	2003-04-04	-0.0034584
AAPL	2003-04-07	0.0055530
AAPL	2003-04-08	-0.0027592
AAPL	2003-04-09	-0.0179934
AAPL	2003-04-10	0.0126836
AAPL	2003-04-11	-0.0814199
AAPL	2003-04-14	0.0287887
AAPL	2003-04-15	-0.0139915
AAPL	2003-04-16	-0.0111999
AAPL	2003-04-17	-0.0090642
AAPL	2003-04-21	0.0015241
AAPL	2003-04-22	0.0281573
AAPL	2003-04-23	0.0051812
AAPL	2003-04-24	-0.0103092
AAPL	2003-04-25	-0.0066955
AAPL	2003-04-28	0.0382011
AAPL	2003-04-29	0.0144285
AAPL	2003-04-30	0.0113833
AAPL	2003-05-01	0.0098451
AAPL	2003-05-02	0.0062670
AAPL	2003-05-05	0.1134922
AAPL	2003-05-06	0.0876332
AAPL	2003-05-07	0.0085728
AAPL	2003-05-08	0.0198306
AAPL	2003-05-09	0.0166662
AAPL	2003-05-12	0.0142078
AAPL	2003-05-13	0.0059260
AAPL	2003-05-14	-0.0064277
AAPL	2003-05-15	0.0097027
AAPL	2003-05-16	0.0037368
AAPL	2003-05-19	-0.0372339
AAPL	2003-05-20	-0.0171250
AAPL	2003-05-21	0.0033711
AAPL	2003-05-22	0.0218480
AAPL	2003-05-23	0.0043874
AAPL	2003-05-27	0.0305677
AAPL	2003-05-28	-0.0317791
AAPL	2003-05-29	-0.0098486
AAPL	2003-05-30	-0.0082857
AAPL	2003-06-02	-0.0278558
AAPL	2003-06-03	-0.0080233
AAPL	2003-06-04	0.0167546
AAPL	2003-06-05	0.0022718
AAPL	2003-06-06	-0.0277782
AAPL	2003-06-09	-0.0209929
AAPL	2003-06-10	0.0232313
AAPL	2003-06-11	0.0157149
AAPL	2003-06-12	0.0183366
AAPL	2003-06-13	-0.0196960
AAPL	2003-06-16	0.0487959
AAPL	2003-06-17	-0.0043798
AAPL	2003-06-18	0.0511295
AAPL	2003-06-19	0.0010454
AAPL	2003-06-20	0.0031334
AAPL	2003-06-23	-0.0072915
AAPL	2003-06-24	-0.0146905
AAPL	2003-06-25	0.0165080
AAPL	2003-06-26	0.0104754
AAPL	2003-06-27	-0.0290303
AAPL	2003-06-30	0.0176188
AAPL	2003-07-01	0.0015750
AAPL	2003-07-02	0.0094280
AAPL	2003-07-03	-0.0072651
AAPL	2003-07-07	0.0386817
AAPL	2003-07-08	0.0266758
AAPL	2003-07-09	-0.0249997
AAPL	2003-07-10	-0.0155864
AAPL	2003-07-11	0.0137881
AAPL	2003-07-14	0.0025194
AAPL	2003-07-15	-0.0145711
AAPL	2003-07-16	0.0132558
AAPL	2003-07-17	0.0518378
AAPL	2003-07-18	-0.0019131
AAPL	2003-07-21	-0.0119835
AAPL	2003-07-22	0.0092188
AAPL	2003-07-23	-0.0004820
AAPL	2003-07-24	-0.0134682
AAPL	2003-07-25	0.0502201
AAPL	2003-07-28	-0.0255355
AAPL	2003-07-29	-0.0128624
AAPL	2003-07-30	-0.0212348
AAPL	2003-07-31	0.0394485
AAPL	2003-08-01	-0.0166037
AAPL	2003-08-04	0.0231537
AAPL	2003-08-05	-0.0391310
AAPL	2003-08-06	-0.0368012
AAPL	2003-08-07	0.0152821
AAPL	2003-08-08	-0.0145520
AAPL	2003-08-11	0.0010180
AAPL	2003-08-12	0.0020366
AAPL	2003-08-13	0.0243641
AAPL	2003-08-14	-0.0104062
AAPL	2003-08-15	-0.0130202
AAPL	2003-08-18	0.0319639
AAPL	2003-08-19	-0.0009830
AAPL	2003-08-20	0.0339581
AAPL	2003-08-21	0.0318887
AAPL	2003-08-22	-0.0369011
AAPL	2003-08-25	-0.0009573
AAPL	2003-08-26	0.0091086
AAPL	2003-08-27	0.0204259
AAPL	2003-08-28	0.0330555
AAPL	2003-08-29	0.0189273
AAPL	2003-09-02	0.0106153
AAPL	2003-09-03	0.0043750
AAPL	2003-09-04	-0.0052271
AAPL	2003-09-05	-0.0144547
AAPL	2003-09-08	0.0106645
AAPL	2003-09-09	-0.0162705
AAPL	2003-09-10	-0.0084935
AAPL	2003-09-11	0.0171329
AAPL	2003-09-12	0.0239370
AAPL	2003-09-15	-0.0385289
AAPL	2003-09-16	0.0067552
AAPL	2003-09-17	-0.0107342
AAPL	2003-09-18	0.0343568
AAPL	2003-09-19	-0.0131115
AAPL	2003-09-22	-0.0221424
AAPL	2003-09-23	0.0158516
AAPL	2003-09-24	-0.0494886
AAPL	2003-09-25	-0.0417453
AAPL	2003-09-26	0.0127268
AAPL	2003-09-29	0.0294832
AAPL	2003-09-30	-0.0272300
AAPL	2003-10-01	0.0033787
AAPL	2003-10-02	-0.0105829
AAPL	2003-10-03	0.0544480
AAPL	2003-10-06	0.0276643
AAPL	2003-10-07	0.0417224
AAPL	2003-10-08	-0.0068902
AAPL	2003-10-09	0.0169117
AAPL	2003-10-10	0.0098078
AAPL	2003-10-13	0.0282933
AAPL	2003-10-14	0.0082145
AAPL	2003-10-15	0.0109973
AAPL	2003-10-16	-0.0632537
AAPL	2003-10-17	-0.0215065
AAPL	2003-10-20	0.0206595
AAPL	2003-10-21	-0.0017220
AAPL	2003-10-22	-0.0181190
AAPL	2003-10-23	0.0101051
AAPL	2003-10-24	-0.0169656
AAPL	2003-10-27	0.0000000
AAPL	2003-10-28	0.0495576
AAPL	2003-10-29	-0.0012628
AAPL	2003-10-30	-0.0253289
AAPL	2003-10-31	-0.0086608
AAPL	2003-11-03	0.0113591
AAPL	2003-11-04	-0.0103677
AAPL	2003-11-05	0.0052380
AAPL	2003-11-06	0.0039077
AAPL	2003-11-07	-0.0268155
AAPL	2003-11-10	-0.0266685
AAPL	2003-11-11	-0.0164369
AAPL	2003-11-12	0.0366755
AAPL	2003-11-13	0.0040302
AAPL	2003-11-14	-0.0428196
AAPL	2003-11-17	-0.0153779
AAPL	2003-11-18	-0.0340741
AAPL	2003-11-19	0.0004914
AAPL	2003-11-20	-0.0019583
AAPL	2003-11-21	-0.0049077
AAPL	2003-11-24	0.0429004
AAPL	2003-11-25	-0.0222227
AAPL	2003-11-26	0.0019330
AAPL	2003-11-28	0.0091707
AAPL	2003-12-01	0.0382600
AAPL	2003-12-02	-0.0078313
AAPL	2003-12-03	-0.0236767
AAPL	2003-12-04	0.0057069
AAPL	2003-12-05	-0.0141869
AAPL	2003-12-08	0.0095939
AAPL	2003-12-09	-0.0285026
AAPL	2003-12-10	-0.0034231
AAPL	2003-12-11	0.0407246
AAPL	2003-12-12	-0.0150859
AAPL	2003-12-15	-0.0344662
AAPL	2003-12-16	-0.0024792
AAPL	2003-12-17	-0.0119291
AAPL	2003-12-18	0.0080473
AAPL	2003-12-19	-0.0169645
AAPL	2003-12-22	0.0076123
AAPL	2003-12-23	-0.0020139
AAPL	2003-12-24	0.0302868
AAPL	2003-12-26	0.0181279
AAPL	2003-12-29	0.0178082
AAPL	2003-12-30	0.0061453
AAPL	2003-12-31	0.0042288
AAPL	2004-01-02	-0.0042110
AAPL	2004-01-05	0.0418236
AAPL	2004-01-06	-0.0036095
AAPL	2004-01-07	0.0226358
AAPL	2004-01-08	0.0340859
AAPL	2004-01-09	-0.0154117
AAPL	2004-01-12	0.0317397
AAPL	2004-01-13	0.0164342
AAPL	2004-01-14	0.0033176
AAPL	2004-01-15	-0.0557848
AAPL	2004-01-16	-0.0056905
AAPL	2004-01-20	0.0004411
AAPL	2004-01-21	-0.0052796
AAPL	2004-01-22	-0.0190191
AAPL	2004-01-23	0.0171329
AAPL	2004-01-26	0.0199478
AAPL	2004-01-27	0.0026064
AAPL	2004-01-28	-0.0238396
AAPL	2004-01-29	0.0071048
AAPL	2004-01-30	-0.0052918
AAPL	2004-02-02	-0.0106387
AAPL	2004-02-03	-0.0026869
AAPL	2004-02-04	-0.0211146
AAPL	2004-02-05	0.0289124
AAPL	2004-02-06	0.0129356
AAPL	2004-02-09	-0.0017630
AAPL	2004-02-10	0.0136753
AAPL	2004-02-11	0.0356833
AAPL	2004-02-12	-0.0029410
AAPL	2004-02-13	-0.0307632
AAPL	2004-02-17	0.0069559
AAPL	2004-02-18	0.0043184
AAPL	2004-02-19	-0.0339634
AAPL	2004-02-20	-0.0031151
AAPL	2004-02-23	-0.0093750
AAPL	2004-02-24	0.0076618
AAPL	2004-02-25	0.0201232
AAPL	2004-02-26	0.0100858
AAPL	2004-02-27	0.0381936
AAPL	2004-03-01	0.0041809
AAPL	2004-03-02	-0.0087426
AAPL	2004-03-03	0.0046195
AAPL	2004-03-04	0.0518395
AAPL	2004-03-05	0.0627975
AAPL	2004-03-08	-0.0276733
AAPL	2004-03-09	0.0423079
AAPL	2004-03-10	0.0214018
AAPL	2004-03-11	-0.0191488
AAPL	2004-03-12	0.0151025
AAPL	2004-03-15	-0.0402771
AAPL	2004-03-16	-0.0238183
AAPL	2004-03-17	0.0143317
AAPL	2004-03-18	-0.0198555
AAPL	2004-03-19	0.0074018
AAPL	2004-03-22	0.0000000
AAPL	2004-03-23	-0.0220423
AAPL	2004-03-24	0.0083035
AAPL	2004-03-25	0.0537247
AAPL	2004-03-26	0.0063275
AAPL	2004-03-29	0.0321753
AAPL	2004-03-30	0.0003570
AAPL	2004-03-31	-0.0315181
AAPL	2004-04-01	0.0025890
AAPL	2004-04-02	0.0143850
AAPL	2004-04-05	0.0298187
AAPL	2004-04-06	-0.0173023
AAPL	2004-04-07	-0.0186836
AAPL	2004-04-08	0.0080547
AAPL	2004-04-12	0.0185249
AAPL	2004-04-13	-0.0395853
AAPL	2004-04-14	-0.0107701
AAPL	2004-04-15	0.0998503
AAPL	2004-04-16	-0.0040960
AAPL	2004-04-19	-0.0284433
AAPL	2004-04-20	-0.0218685
AAPL	2004-04-21	0.0000000
AAPL	2004-04-22	0.0018012
AAPL	2004-04-23	-0.0028785
AAPL	2004-04-26	-0.0205784
AAPL	2004-04-27	-0.0070036
AAPL	2004-04-28	-0.0181889
AAPL	2004-04-29	0.0120999
AAPL	2004-04-30	-0.0369825
AAPL	2004-05-03	0.0112501
AAPL	2004-05-04	0.0026849
AAPL	2004-05-05	0.0195100
AAPL	2004-05-06	-0.0026267
AAPL	2004-05-07	0.0033857
AAPL	2004-05-10	-0.0146222
AAPL	2004-05-11	0.0327236
AAPL	2004-05-12	0.0058952
AAPL	2004-05-13	-0.0040286
AAPL	2004-05-14	-0.0047826
AAPL	2004-05-17	-0.0155211
AAPL	2004-05-18	0.0157658
AAPL	2004-05-19	-0.0218016
AAPL	2004-05-20	0.0090653
AAPL	2004-05-21	0.0149760
AAPL	2004-05-24	0.0084833
AAPL	2004-05-25	0.0391367
AAPL	2004-05-26	0.0035206
AAPL	2004-05-27	-0.0119245
AAPL	2004-05-28	-0.0039065
AAPL	2004-06-01	0.0000000
AAPL	2004-06-02	0.0306503
AAPL	2004-06-03	-0.0179812
AAPL	2004-06-04	0.0133805
AAPL	2004-06-07	0.0357871
AAPL	2004-06-08	0.0181151
AAPL	2004-06-09	-0.0049410
AAPL	2004-06-10	0.0178811
AAPL	2004-06-14	-0.0201706
AAPL	2004-06-15	0.0189249
AAPL	2004-06-16	0.0667971
AAPL	2004-06-17	0.0021382
AAPL	2004-06-18	0.0030482
AAPL	2004-06-21	-0.0176253
AAPL	2004-06-22	0.0207253
AAPL	2004-06-23	0.0212118
AAPL	2004-06-24	-0.0154307
AAPL	2004-06-25	0.0156725
AAPL	2004-06-28	-0.0359046
AAPL	2004-06-29	0.0003068
AAPL	2004-06-30	0.0012302
AAPL	2004-07-01	-0.0073739
AAPL	2004-07-02	-0.0377716
AAPL	2004-07-06	-0.0041823
AAPL	2004-07-07	-0.0180933
AAPL	2004-07-08	-0.0082282
AAPL	2004-07-09	-0.0036488
AAPL	2004-07-12	-0.0296370
AAPL	2004-07-13	0.0027459
AAPL	2004-07-14	0.0123190
AAPL	2004-07-15	0.1132535
AAPL	2004-07-16	-0.0221688
AAPL	2004-07-19	-0.0071424
AAPL	2004-07-20	0.0071937
AAPL	2004-07-21	-0.0180122
AAPL	2004-07-22	0.0018973
AAPL	2004-07-23	-0.0309350
AAPL	2004-07-26	0.0182415
AAPL	2004-07-27	0.0374279
AAPL	2004-07-28	-0.0049331
AAPL	2004-07-29	0.0114657
AAPL	2004-07-30	-0.0091910
AAPL	2004-08-02	-0.0234999
AAPL	2004-08-03	-0.0091834
AAPL	2004-08-04	0.0159796
AAPL	2004-08-05	-0.0125823
AAPL	2004-08-06	-0.0512901
AAPL	2004-08-09	0.0174599
AAPL	2004-08-10	0.0402642
AAPL	2004-08-11	-0.0161795
AAPL	2004-08-12	-0.0206393
AAPL	2004-08-13	0.0154756
AAPL	2004-08-16	-0.0019445
AAPL	2004-08-17	0.0029235
AAPL	2004-08-18	0.0281833
AAPL	2004-08-19	-0.0324513
AAPL	2004-08-20	0.0029305
AAPL	2004-08-23	0.0090911
AAPL	2004-08-24	0.0279927
AAPL	2004-08-25	0.0344289
AAPL	2004-08-26	0.0487140
AAPL	2004-08-27	-0.0089442
AAPL	2004-08-30	-0.0066955
AAPL	2004-08-31	0.0108434
AAPL	2004-09-01	0.0397212
AAPL	2004-09-02	-0.0055767
AAPL	2004-09-03	-0.0120589
AAPL	2004-09-07	0.0150438
AAPL	2004-09-08	0.0164989
AAPL	2004-09-09	-0.0178816
AAPL	2004-09-10	0.0047626
AAPL	2004-09-13	-0.0078058
AAPL	2004-09-14	-0.0028101
AAPL	2004-09-15	-0.0081721
AAPL	2004-09-16	0.0326706
AAPL	2004-09-17	0.0217330
AAPL	2004-09-20	0.0153485
AAPL	2004-09-21	0.0079553
AAPL	2004-09-22	-0.0286764
AAPL	2004-09-23	0.0094795
AAPL	2004-09-24	0.0005367
AAPL	2004-09-27	0.0064363
AAPL	2004-09-28	0.0135890
AAPL	2004-09-29	0.0168235
AAPL	2004-09-30	0.0018099
AAPL	2004-10-01	-0.0020638
AAPL	2004-10-04	0.0031032
AAPL	2004-10-05	0.0149521
AAPL	2004-10-06	0.0322576
AAPL	2004-10-07	-0.0250980
AAPL	2004-10-08	-0.0141343
AAPL	2004-10-11	-0.0120333
AAPL	2004-10-12	-0.0077740
AAPL	2004-10-13	0.0381297
AAPL	2004-10-14	0.1315731
AAPL	2004-10-15	0.0115609
AAPL	2004-10-18	0.0494510
AAPL	2004-10-19	-0.0069112
AAPL	2004-10-20	0.0010548
AAPL	2004-10-21	0.0098999
AAPL	2004-10-22	-0.0110551
AAPL	2004-10-25	0.0029530
AAPL	2004-10-26	0.0088328
AAPL	2004-10-27	0.0485716
AAPL	2004-10-28	0.0375747
AAPL	2004-10-29	0.0040240
AAPL	2004-11-01	0.0009541
AAPL	2004-11-02	0.0200193
AAPL	2004-11-03	0.0338323
AAPL	2004-11-04	-0.0155496
AAPL	2004-11-05	0.0049593
AAPL	2004-11-08	-0.0062141
AAPL	2004-11-09	-0.0060674
AAPL	2004-11-10	0.0129508
AAPL	2004-11-11	0.0100454
AAPL	2004-11-12	0.0036161
AAPL	2004-11-15	-0.0046837
AAPL	2004-11-16	-0.0054318
AAPL	2004-11-17	-0.0007278
AAPL	2004-11-18	0.0089257
AAPL	2004-11-19	-0.0039715
AAPL	2004-11-22	0.1120171
AAPL	2004-11-23	-0.0013043
AAPL	2004-11-24	0.0453731
AAPL	2004-11-26	0.0078069
AAPL	2004-11-29	0.0602628
AAPL	2004-11-30	-0.0203101
AAPL	2004-12-01	0.0110374
AAPL	2004-12-02	-0.0380596
AAPL	2004-12-03	-0.0387971
AAPL	2004-12-06	0.0494573
AAPL	2004-12-07	-0.0439344
AAPL	2004-12-08	0.0062015
AAPL	2004-12-09	0.0112204
AAPL	2004-12-10	0.0181276
AAPL	2004-12-13	-0.0036844
AAPL	2004-12-14	0.0058547
AAPL	2004-12-15	-0.0004598
AAPL	2004-12-16	0.0205333
AAPL	2004-12-17	-0.0241736
AAPL	2004-12-20	-0.0349289
AAPL	2004-12-21	0.0154650
AAPL	2004-12-22	0.0009429
AAPL	2004-12-23	0.0040785
AAPL	2004-12-27	-0.0132798
AAPL	2004-12-28	0.0161492
AAPL	2004-12-29	0.0040516
AAPL	2004-12-30	0.0055866
AAPL	2004-12-31	-0.0061730
AAPL	2005-01-03	-0.0172353
AAPL	2005-01-04	0.0102699
AAPL	2005-01-05	0.0087577
AAPL	2005-01-06	0.0007761
AAPL	2005-01-07	0.0728109
AAPL	2005-01-10	-0.0041869
AAPL	2005-01-11	-0.0638059
AAPL	2005-01-12	0.0139409
AAPL	2005-01-13	0.0663004
AAPL	2005-01-14	0.0057297
AAPL	2005-01-18	0.0064106
AAPL	2005-01-19	-0.0108987
AAPL	2005-01-20	0.0082996
AAPL	2005-01-21	0.0004260
AAPL	2005-01-24	0.0038298
AAPL	2005-01-25	0.0182310
AAPL	2005-01-26	0.0027763
AAPL	2005-01-27	0.0053977
AAPL	2005-01-28	0.0184468
AAPL	2005-01-31	0.0394706
AAPL	2005-02-01	0.0081921
AAPL	2005-02-02	0.0270861
AAPL	2005-02-03	-0.0228554
AAPL	2005-02-04	0.0132373
AAPL	2005-02-07	0.0012689
AAPL	2005-02-08	0.0248289
AAPL	2005-02-09	-0.0267004
AAPL	2005-02-10	-0.0048254
AAPL	2005-02-11	0.0363706
AAPL	2005-02-14	0.0421129
AAPL	2005-02-15	0.0446650
AAPL	2005-02-16	0.0194545
AAPL	2005-02-17	-0.0257398
AAPL	2005-02-18	-0.0113882
AAPL	2005-02-22	-0.0175098
AAPL	2005-02-23	0.0344706
AAPL	2005-02-24	0.0079340
AAPL	2005-02-25	0.0006744
AAPL	2005-02-28	0.0082032
AAPL	2005-03-01	-0.0080248
AAPL	2005-03-02	-0.0085399
AAPL	2005-03-03	-0.0528101
AAPL	2005-03-04	0.0244077
AAPL	2005-03-07	-0.0014016
AAPL	2005-03-08	-0.0519298
AAPL	2005-03-09	-0.0291144
AAPL	2005-03-10	0.0121984
AAPL	2005-03-11	0.0110468
AAPL	2005-03-14	0.0012417
AAPL	2005-03-15	0.0158730
AAPL	2005-03-16	0.0053711
AAPL	2005-03-17	0.0259837
AAPL	2005-03-18	0.0168045
AAPL	2005-03-21	0.0172251
AAPL	2005-03-22	-0.0199080
AAPL	2005-03-23	-0.0065375
AAPL	2005-03-24	-0.0011756
AAPL	2005-03-28	0.0007062
AAPL	2005-03-29	-0.0183406
AAPL	2005-03-30	0.0251496
AAPL	2005-03-31	-0.0264018
AAPL	2005-04-01	-0.0187185
AAPL	2005-04-04	0.0048918
AAPL	2005-04-05	0.0194687
AAPL	2005-04-06	0.0105043
AAPL	2005-04-07	0.0290573
AAPL	2005-04-08	0.0041324
AAPL	2005-04-11	-0.0416092
AAPL	2005-04-12	0.0176521
AAPL	2005-04-13	-0.0379743
AAPL	2005-04-14	-0.0921054
AAPL	2005-04-15	-0.0512613
AAPL	2005-04-18	0.0076384
AAPL	2005-04-19	0.0412686
AAPL	2005-04-20	-0.0425995
AAPL	2005-04-21	0.0470293
AAPL	2005-04-22	-0.0451859
AAPL	2005-04-25	0.0416901
AAPL	2005-04-26	-0.0213622
AAPL	2005-04-27	-0.0066318
AAPL	2005-04-28	-0.0114046
AAPL	2005-04-29	0.0146310
AAPL	2005-05-02	0.0102602
AAPL	2005-05-03	-0.0060388
AAPL	2005-05-04	0.0259604
AAPL	2005-05-05	-0.0126518
AAPL	2005-05-06	0.0152675
AAPL	2005-05-09	-0.0072508
AAPL	2005-05-10	-0.0148768
AAPL	2005-05-11	-0.0222400
AAPL	2005-05-12	-0.0415615
AAPL	2005-05-13	0.0187517
AAPL	2005-05-16	0.0224329
AAPL	2005-05-17	-0.0053450
AAPL	2005-05-18	0.0135751
AAPL	2005-05-19	0.0477119
AAPL	2005-05-20	0.0000000
AAPL	2005-05-23	0.0588552
AAPL	2005-05-24	-0.0015094
AAPL	2005-05-25	0.0020147
AAPL	2005-05-26	0.0241333
AAPL	2005-05-27	-0.0044185
AAPL	2005-05-31	-0.0197234
AAPL	2005-06-01	0.0135815
AAPL	2005-06-02	-0.0064518
AAPL	2005-06-03	-0.0449554
AAPL	2005-06-06	-0.0083678
AAPL	2005-06-07	-0.0363924
AAPL	2005-06-08	0.0103992
AAPL	2005-06-09	0.0197728
AAPL	2005-06-10	-0.0488711
AAPL	2005-06-13	0.0025132
AAPL	2005-06-14	0.0027853
AAPL	2005-06-15	0.0313887
AAPL	2005-06-16	0.0228928
AAPL	2005-06-17	0.0086886
AAPL	2005-06-20	-0.0182716
AAPL	2005-06-21	0.0066471
AAPL	2005-06-22	0.0182250
AAPL	2005-06-23	0.0088197
AAPL	2005-06-24	-0.0290568
AAPL	2005-06-27	-0.0174780
AAPL	2005-06-28	0.0056600
AAPL	2005-06-29	-0.0251939
AAPL	2005-06-30	0.0120975
AAPL	2005-07-01	-0.0084219
AAPL	2005-07-05	0.0405483
AAPL	2005-07-06	-0.0155347
AAPL	2005-07-07	0.0064194
AAPL	2005-07-08	0.0164753
AAPL	2005-07-11	-0.0039212
AAPL	2005-07-12	0.0036744
AAPL	2005-07-13	0.0028771
AAPL	2005-07-14	0.0625812
AAPL	2005-07-15	0.0196325
AAPL	2005-07-18	-0.0014443
AAPL	2005-07-19	0.0409736
AAPL	2005-07-20	0.0101872
AAPL	2005-07-21	-0.0077928
AAPL	2005-07-22	0.0164014
AAPL	2005-07-25	-0.0043183
AAPL	2005-07-26	-0.0041089
AAPL	2005-07-27	0.0082510
AAPL	2005-07-28	-0.0043186
AAPL	2005-07-29	-0.0262561
AAPL	2005-08-01	0.0023449
AAPL	2005-08-02	0.0102926
AAPL	2005-08-03	0.0006941
AAPL	2005-08-04	-0.0117997
AAPL	2005-08-05	0.0065558
AAPL	2005-08-08	-0.0079090
AAPL	2005-08-09	0.0274330
AAPL	2005-08-10	-0.0100411
AAPL	2005-08-11	0.0142924
AAPL	2005-08-12	0.0477274
AAPL	2005-08-15	0.0342728
AAPL	2005-08-16	-0.0299915
AAPL	2005-08-17	0.0194595
AAPL	2005-08-18	-0.0180277
AAPL	2005-08-19	-0.0101512
AAPL	2005-08-22	0.0008728
AAPL	2005-08-23	-0.0028345
AAPL	2005-08-24	0.0006562
AAPL	2005-08-25	0.0063361
AAPL	2005-08-26	-0.0069478
AAPL	2005-08-29	0.0021867
AAPL	2005-08-30	0.0159250
AAPL	2005-08-31	0.0068715
AAPL	2005-09-01	-0.0134356
AAPL	2005-09-02	-0.0008647
AAPL	2005-09-06	0.0558198
AAPL	2005-09-07	-0.0024591
AAPL	2005-09-08	0.0225967
AAPL	2005-09-09	0.0307353
AAPL	2005-09-12	0.0017539
AAPL	2005-09-13	-0.0112839
AAPL	2005-09-14	-0.0238095
AAPL	2005-09-15	0.0052410
AAPL	2005-09-16	0.0268697
AAPL	2005-09-19	0.0279244
AAPL	2005-09-20	0.0104483
AAPL	2005-09-21	-0.0203049
AAPL	2005-09-22	-0.0040296
AAPL	2005-09-23	0.0250481
AAPL	2005-09-26	0.0120302
AAPL	2005-09-27	-0.0074294
AAPL	2005-09-28	-0.0441614
AAPL	2005-09-29	0.0246671
AAPL	2005-09-30	0.0242644
AAPL	2005-10-03	0.0154822
AAPL	2005-10-04	-0.0126745
AAPL	2005-10-05	-0.0180467
AAPL	2005-10-06	-0.0204620
AAPL	2005-10-07	-0.0077373
AAPL	2005-10-10	-0.0181282
AAPL	2005-10-11	0.0242204
AAPL	2005-10-12	-0.0453574
AAPL	2005-10-13	0.0911673
AAPL	2005-10-14	0.0048377
AAPL	2005-10-17	-0.0103701
AAPL	2005-10-18	-0.0230161
AAPL	2005-10-19	0.0522886
AAPL	2005-10-20	0.0218418
AAPL	2005-10-21	-0.0085500
AAPL	2005-10-24	0.0203018
AAPL	2005-10-25	-0.0121501
AAPL	2005-10-26	0.0165778
AAPL	2005-10-27	-0.0284060
AAPL	2005-10-28	-0.0169650
AAPL	2005-10-31	0.0572797
AAPL	2005-11-01	-0.0015632
AAPL	2005-11-02	0.0426089
AAPL	2005-11-03	0.0316934
AAPL	2005-11-04	-0.0113175
AAPL	2005-11-07	-0.0150453
AAPL	2005-11-08	-0.0054790
AAPL	2005-11-09	0.0035059
AAPL	2005-11-10	0.0178007
AAPL	2005-11-11	0.0058839
AAPL	2005-11-14	-0.0014622
AAPL	2005-11-15	0.0135072
AAPL	2005-11-16	0.0428706
AAPL	2005-11-17	-0.0066205
AAPL	2005-11-18	0.0006198
AAPL	2005-11-21	0.0061958
AAPL	2005-11-22	0.0240146
AAPL	2005-11-23	0.0088695
AAPL	2005-11-25	0.0332296
AAPL	2005-11-28	0.0046146
AAPL	2005-11-29	-0.0223945
AAPL	2005-11-30	-0.0041112
AAPL	2005-12-01	0.0557356
AAPL	2005-12-02	0.0143856
AAPL	2005-12-05	-0.0111524
AAPL	2005-12-06	0.0310498
AAPL	2005-12-07	-0.0013505
AAPL	2005-12-08	0.0017580
AAPL	2005-12-09	0.0033747
AAPL	2005-12-12	0.0078032
AAPL	2005-12-13	0.0009340
AAPL	2005-12-14	-0.0396103
AAPL	2005-12-15	0.0023605
AAPL	2005-12-16	-0.0148237
AAPL	2005-12-19	0.0037968
AAPL	2005-12-20	0.0102268
AAPL	2005-12-21	0.0192759
AAPL	2005-12-22	0.0070752
AAPL	2005-12-23	-0.0090520
AAPL	2005-12-27	0.0119972
AAPL	2005-12-28	-0.0088908
AAPL	2005-12-29	-0.0288160
AAPL	2005-12-30	0.0061577
AAPL	2006-01-03	0.0397835
AAPL	2006-01-04	0.0029428
AAPL	2006-01-05	-0.0078698
AAPL	2006-01-06	0.0258134
AAPL	2006-01-09	-0.0032765
AAPL	2006-01-10	0.0632478
AAPL	2006-01-11	0.0375960
AAPL	2006-01-12	0.0046483
AAPL	2006-01-13	0.0154228
AAPL	2006-01-17	-0.0102819
AAPL	2006-01-18	-0.0262068
AAPL	2006-01-19	-0.0418231
AAPL	2006-01-20	-0.0373231
AAPL	2006-01-23	0.0207654
AAPL	2006-01-24	-0.0209864
AAPL	2006-01-25	-0.0241976
AAPL	2006-01-26	-0.0252026
AAPL	2006-01-27	-0.0041476
AAPL	2006-01-30	0.0412326
AAPL	2006-01-31	0.0068001
AAPL	2006-02-01	-0.0011914
AAPL	2006-02-02	-0.0440205
AAPL	2006-02-03	-0.0034674
AAPL	2006-02-06	-0.0633265
AAPL	2006-02-07	0.0044582
AAPL	2006-02-08	0.0178989
AAPL	2006-02-09	-0.0560963
AAPL	2006-02-10	0.0363361
AAPL	2006-02-13	-0.0386279
AAPL	2006-02-14	0.0452789
AAPL	2006-02-15	0.0233592
AAPL	2006-02-16	0.0195032
AAPL	2006-02-17	-0.0039679
AAPL	2006-02-21	-0.0172141
AAPL	2006-02-22	0.0324259
AAPL	2006-02-23	0.0060294
AAPL	2006-02-24	-0.0040418
AAPL	2006-02-27	-0.0065776
AAPL	2006-02-28	-0.0352161
AAPL	2006-03-01	0.0089061
AAPL	2006-03-02	0.0073810
AAPL	2006-03-03	-0.0271517
AAPL	2006-03-06	-0.0330771
AAPL	2006-03-07	0.0126756
AAPL	2006-03-08	-0.0098023
AAPL	2006-03-09	-0.0263476
AAPL	2006-03-10	-0.0115752
AAPL	2006-03-13	0.0394046
AAPL	2006-03-14	0.0249700
AAPL	2006-03-15	-0.0161917
AAPL	2006-03-16	-0.0289898
AAPL	2006-03-17	0.0054425
AAPL	2006-03-20	-0.0103619
AAPL	2006-03-21	-0.0340677
AAPL	2006-03-22	-0.0022653
AAPL	2006-03-23	-0.0244849
AAPL	2006-03-24	-0.0033248
AAPL	2006-03-27	-0.0075048
AAPL	2006-03-28	-0.0134430
AAPL	2006-03-29	0.0616589
AAPL	2006-03-30	0.0067381
AAPL	2006-03-31	-0.0004778
AAPL	2006-04-03	-0.0011163
AAPL	2006-04-04	-0.0236231
AAPL	2006-04-05	0.0987414
AAPL	2006-04-06	0.0599616
AAPL	2006-04-07	-0.0203542
AAPL	2006-04-10	-0.0160486
AAPL	2006-04-11	-0.0099021
AAPL	2006-04-12	-0.0188263
AAPL	2006-04-13	-0.0035973
AAPL	2006-04-17	-0.0249736
AAPL	2006-04-18	0.0217554
AAPL	2006-04-19	-0.0086075
AAPL	2006-04-20	0.0301600
AAPL	2006-04-21	-0.0087241
AAPL	2006-04-24	-0.0192421
AAPL	2006-04-25	0.0063877
AAPL	2006-04-26	0.0299234
AAPL	2006-04-27	0.0177547
AAPL	2006-04-28	0.0148500
AAPL	2006-05-01	-0.0112232
AAPL	2006-05-02	0.0290227
AAPL	2006-05-03	-0.0067024
AAPL	2006-05-04	-0.0001403
AAPL	2006-05-05	0.0106848
AAPL	2006-05-08	0.0000000
AAPL	2006-05-09	-0.0119625
AAPL	2006-05-10	-0.0060538
AAPL	2006-05-11	-0.0347022
AAPL	2006-05-12	-0.0066037
AAPL	2006-05-15	0.0013299
AAPL	2006-05-16	-0.0414518
AAPL	2006-05-17	0.0043088
AAPL	2006-05-18	-0.0318722
AAPL	2006-05-19	0.0210511
AAPL	2006-05-22	-0.0175173
AAPL	2006-05-23	-0.0036288
AAPL	2006-05-24	0.0030090
AAPL	2006-05-25	0.0156294
AAPL	2006-05-26	-0.0121245
AAPL	2006-05-30	-0.0366642
AAPL	2006-05-31	-0.0236850
AAPL	2006-06-01	0.0401536
AAPL	2006-06-02	-0.0082026
AAPL	2006-06-05	-0.0269225
AAPL	2006-06-06	-0.0046663
AAPL	2006-06-07	-0.0194242
AAPL	2006-06-08	0.0375683
AAPL	2006-06-09	-0.0250164
AAPL	2006-06-12	-0.0378124
AAPL	2006-06-13	0.0233335
AAPL	2006-06-14	-0.0123435
AAPL	2006-06-15	0.0307235
AAPL	2006-06-16	-0.0306502
AAPL	2006-06-19	-0.0062542
AAPL	2006-06-20	0.0047207
AAPL	2006-06-21	0.0067862
AAPL	2006-06-22	0.0297267
AAPL	2006-06-23	-0.0125882
AAPL	2006-06-26	0.0027200
AAPL	2006-06-27	-0.0264458
AAPL	2006-06-28	-0.0245512
AAPL	2006-06-29	0.0526597
AAPL	2006-06-30	-0.0288282
AAPL	2006-07-03	0.0118738
AAPL	2006-07-05	-0.0163936
AAPL	2006-07-06	-0.0215788
AAPL	2006-07-07	-0.0066347
AAPL	2006-07-10	-0.0072199
AAPL	2006-07-11	0.0118182
AAPL	2006-07-12	-0.0483376
AAPL	2006-07-13	-0.0134069
AAPL	2006-07-14	-0.0302391
AAPL	2006-07-17	0.0335507
AAPL	2006-07-18	0.0101204
AAPL	2006-07-19	0.0226842
AAPL	2006-07-20	0.1182993
AAPL	2006-07-21	0.0036362
AAPL	2006-07-24	0.0115282
AAPL	2006-07-25	0.0083041
AAPL	2006-07-26	0.0313251
AAPL	2006-07-27	-0.0073583
AAPL	2006-07-28	0.0345423
AAPL	2006-07-31	0.0361338
AAPL	2006-08-01	-0.0114776
AAPL	2006-08-02	0.0145881
AAPL	2006-08-03	0.0209799
AAPL	2006-08-04	-0.0185369
AAPL	2006-08-07	-0.0159590
AAPL	2006-08-08	-0.0361559
AAPL	2006-08-09	-0.0183698
AAPL	2006-08-10	0.0075486
AAPL	2006-08-11	-0.0065550
AAPL	2006-08-14	0.0045557
AAPL	2006-08-15	0.0392557
AAPL	2006-08-16	0.0230250
AAPL	2006-08-17	-0.0057370
AAPL	2006-08-18	0.0047341
AAPL	2006-08-21	-0.0198793
AAPL	2006-08-22	0.0159256
AAPL	2006-08-23	-0.0045841
AAPL	2006-08-24	0.0074281
AAPL	2006-08-25	0.0138618
AAPL	2006-08-28	-0.0257451
AAPL	2006-08-29	-0.0074649
AAPL	2006-08-30	0.0072207
AAPL	2006-08-31	0.0132912
AAPL	2006-09-01	0.0078111
AAPL	2006-09-05	0.0453349
AAPL	2006-09-06	-0.0202853
AAPL	2006-09-07	0.0395539
AAPL	2006-09-08	-0.0038459
AAPL	2006-09-11	-0.0002751
AAPL	2006-09-12	0.0017930
AAPL	2006-09-13	0.0216165
AAPL	2006-09-14	-0.0004041
AAPL	2006-09-15	-0.0009442
AAPL	2006-09-18	-0.0028341
AAPL	2006-09-19	-0.0016238
AAPL	2006-09-20	0.0201976
AAPL	2006-09-21	-0.0081055
AAPL	2006-09-22	-0.0221027
AAPL	2006-09-25	0.0376712
AAPL	2006-09-26	0.0245543
AAPL	2006-09-27	-0.0154617
AAPL	2006-09-28	0.0078520
AAPL	2006-09-29	-0.0003891
AAPL	2006-10-02	-0.0275399
AAPL	2006-10-03	-0.0104192
AAPL	2006-10-04	0.0175490
AAPL	2006-10-05	-0.0072971
AAPL	2006-10-06	-0.0081518
AAPL	2006-10-09	0.0055241
AAPL	2006-10-10	-0.0109876
AAPL	2006-10-11	-0.0078582
AAPL	2006-10-12	0.0277211
AAPL	2006-10-13	-0.0031887
AAPL	2006-10-16	0.0050654
AAPL	2006-10-17	-0.0147220
AAPL	2006-10-18	0.0032316
AAPL	2006-10-19	0.0598403
AAPL	2006-10-20	0.0121542
AAPL	2006-10-23	0.0188867
AAPL	2006-10-24	-0.0050332
AAPL	2006-10-25	0.0077733
AAPL	2006-10-26	0.0062435
AAPL	2006-10-27	-0.0216570
AAPL	2006-10-30	0.0001243
AAPL	2006-10-31	0.0082065
AAPL	2006-11-01	-0.0236797
AAPL	2006-11-02	-0.0022745
AAPL	2006-11-03	-0.0087365
AAPL	2006-11-06	0.0181384
AAPL	2006-11-07	0.0100360
AAPL	2006-11-08	0.0240967
AAPL	2006-11-09	0.0107942
AAPL	2006-11-10	-0.0026399
AAPL	2006-11-13	0.0147977
AAPL	2006-11-14	0.0077062
AAPL	2006-11-15	-0.0111762
AAPL	2006-11-16	0.0185600
AAPL	2006-11-17	0.0028034
AAPL	2006-11-20	0.0072220
AAPL	2006-11-21	0.0246330
AAPL	2006-11-22	0.0193003
AAPL	2006-11-24	0.0146162
AAPL	2006-11-27	-0.0228091
AAPL	2006-11-28	0.0253518
AAPL	2006-11-29	-0.0001089
AAPL	2006-11-30	-0.0015254
AAPL	2006-12-01	-0.0037090
AAPL	2006-12-04	-0.0021901
AAPL	2006-12-05	0.0016465
AAPL	2006-12-06	-0.0157776
AAPL	2006-12-07	-0.0310586
AAPL	2006-12-08	0.0140165
AAPL	2006-12-11	0.0055520
AAPL	2006-12-12	-0.0294086
AAPL	2006-12-13	0.0337824
AAPL	2006-12-14	-0.0056155
AAPL	2006-12-15	-0.0093729
AAPL	2006-12-18	-0.0256495
AAPL	2006-12-19	0.0098280
AAPL	2006-12-20	-0.0179586
AAPL	2006-12-21	-0.0219446
AAPL	2006-12-22	-0.0084439
AAPL	2006-12-26	-0.0083940
AAPL	2006-12-27	0.0001229
AAPL	2006-12-28	-0.0079736
AAPL	2006-12-29	0.0490908
AAPL	2007-01-03	-0.0122582
AAPL	2007-01-04	0.0221961
AAPL	2007-01-05	-0.0071217
AAPL	2007-01-08	0.0049387
AAPL	2007-01-09	0.0830697
AAPL	2007-01-10	0.0478561
AAPL	2007-01-11	-0.0123713
AAPL	2007-01-12	-0.0123173
AAPL	2007-01-16	0.0262095
AAPL	2007-01-17	-0.0221417
AAPL	2007-01-18	-0.0619273
AAPL	2007-01-19	-0.0063995
AAPL	2007-01-22	-0.0193217
AAPL	2007-01-23	-0.0125592
AAPL	2007-01-24	0.0116687
AAPL	2007-01-25	-0.0051906
AAPL	2007-01-26	-0.0100869
AAPL	2007-01-29	0.0065593
AAPL	2007-01-30	-0.0045385
AAPL	2007-01-31	0.0021039
AAPL	2007-02-01	-0.0115476
AAPL	2007-02-02	0.0001181
AAPL	2007-02-05	-0.0095579
AAPL	2007-02-06	0.0025022
AAPL	2007-02-07	0.0237669
AAPL	2007-02-08	0.0003480
AAPL	2007-02-09	-0.0337664
AAPL	2007-02-12	0.0193349
AAPL	2007-02-13	-0.0021210
AAPL	2007-02-14	0.0070841
AAPL	2007-02-15	-0.0010552
AAPL	2007-02-16	-0.0044596
AAPL	2007-02-20	0.0126135
AAPL	2007-02-21	0.0384166
AAPL	2007-02-22	0.0034754
AAPL	2007-02-23	-0.0049156
AAPL	2007-02-26	-0.0062873
AAPL	2007-02-27	-0.0517452
AAPL	2007-02-28	0.0081020
AAPL	2007-03-01	0.0289562
AAPL	2007-03-02	-0.0189526
AAPL	2007-03-05	0.0106544
AAPL	2007-03-06	0.0216639
AAPL	2007-03-07	-0.0053296
AAPL	2007-03-08	0.0031920
AAPL	2007-03-09	-0.0003409
AAPL	2007-03-12	0.0215981
AAPL	2007-03-13	-0.0163568
AAPL	2007-03-14	0.0180998
AAPL	2007-03-15	-0.0047781
AAPL	2007-03-16	0.0002234
AAPL	2007-03-19	0.0171893
AAPL	2007-03-20	0.0038406
AAPL	2007-03-21	0.0261260
AAPL	2007-03-22	0.0009587
AAPL	2007-03-23	-0.0046827
AAPL	2007-03-26	0.0249144
AAPL	2007-03-27	-0.0040687
AAPL	2007-03-28	-0.0232558
AAPL	2007-03-29	0.0054695
AAPL	2007-03-30	-0.0089598
AAPL	2007-04-02	0.0079647
AAPL	2007-04-03	0.0090764
AAPL	2007-04-04	-0.0024341
AAPL	2007-04-05	0.0043495
AAPL	2007-04-09	-0.0108788
AAPL	2007-04-10	0.0064068
AAPL	2007-04-11	-0.0176127
AAPL	2007-04-12	-0.0043203
AAPL	2007-04-13	-0.0211522
AAPL	2007-04-16	0.0131872
AAPL	2007-04-17	-0.0118121
AAPL	2007-04-18	0.0005530
AAPL	2007-04-19	-0.0014378
AAPL	2007-04-20	0.0077545
AAPL	2007-04-23	0.0279216
AAPL	2007-04-24	-0.0028875
AAPL	2007-04-25	0.0226295
AAPL	2007-04-26	0.0366023
AAPL	2007-04-27	0.0109264
AAPL	2007-04-30	-0.0012008
AAPL	2007-05-01	-0.0033066
AAPL	2007-05-02	0.0092491
AAPL	2007-05-03	0.0000994
AAPL	2007-05-04	0.0040838
AAPL	2007-05-07	0.0308504
AAPL	2007-05-08	0.0109697
AAPL	2007-05-09	0.0173238
AAPL	2007-05-10	0.0043035
AAPL	2007-05-11	0.0130428
AAPL	2007-05-14	0.0057014
AAPL	2007-05-15	-0.0168249
AAPL	2007-05-16	-0.0016742
AAPL	2007-05-17	0.0195641
AAPL	2007-05-18	0.0052999
AAPL	2007-05-21	0.0178148
AAPL	2007-05-22	0.0139312
AAPL	2007-05-23	-0.0057248
AAPL	2007-05-24	-0.0194884
AAPL	2007-05-25	0.0264702
AAPL	2007-05-29	0.0064252
AAPL	2007-05-30	0.0386529
AAPL	2007-05-31	0.0203757
AAPL	2007-06-01	-0.0230221
AAPL	2007-06-04	0.0247471
AAPL	2007-06-05	0.0110443
AAPL	2007-06-06	0.0079071
AAPL	2007-06-07	0.0034784
AAPL	2007-06-08	0.0033848
AAPL	2007-06-11	-0.0345406
AAPL	2007-06-12	0.0015806
AAPL	2007-06-13	-0.0239242
AAPL	2007-06-14	0.0106382
AAPL	2007-06-15	0.0147367
AAPL	2007-06-18	0.0380913
AAPL	2007-06-19	-0.0114312
AAPL	2007-06-20	-0.0170633
AAPL	2007-06-21	0.0193338
AAPL	2007-06-22	-0.0072641
AAPL	2007-06-25	-0.0053658
AAPL	2007-06-26	-0.0219884
AAPL	2007-06-27	0.0187216
AAPL	2007-06-28	-0.0109118
AAPL	2007-06-29	0.0122768
AAPL	2007-07-02	-0.0063918
AAPL	2007-07-03	0.0487382
AAPL	2007-07-05	0.0438786
AAPL	2007-07-06	-0.0033899
AAPL	2007-07-09	-0.0148904
AAPL	2007-07-10	0.0154990
AAPL	2007-07-11	0.0003022
AAPL	2007-07-12	0.0126898
AAPL	2007-07-13	0.0272994
AAPL	2007-07-16	0.0026863
AAPL	2007-07-17	0.0058649
AAPL	2007-07-18	-0.0056869
AAPL	2007-07-19	0.0136113
AAPL	2007-07-20	0.0267859
AAPL	2007-07-23	-0.0003478
AAPL	2007-07-24	-0.0613084
AAPL	2007-07-25	0.0175701
AAPL	2007-07-26	0.0636748
AAPL	2007-07-27	-0.0147262
AAPL	2007-07-30	-0.0168234
AAPL	2007-07-31	-0.0683728
AAPL	2007-08-01	0.0245902
AAPL	2007-08-02	0.0110369
AAPL	2007-08-03	-0.0339945
AAPL	2007-08-06	0.0257863
AAPL	2007-08-07	-0.0016266
AAPL	2007-08-08	-0.0075538
AAPL	2007-08-09	-0.0568617
AAPL	2007-08-10	-0.0109975
AAPL	2007-08-13	0.0223200
AAPL	2007-08-14	-0.0294231
AAPL	2007-08-15	-0.0332985
AAPL	2007-08-16	-0.0237699
AAPL	2007-08-17	0.0428021
AAPL	2007-08-20	0.0013112
AAPL	2007-08-21	0.0437733
AAPL	2007-08-22	0.0387238
AAPL	2007-08-23	-0.0108672
AAPL	2007-08-24	0.0322731
AAPL	2007-08-27	-0.0225426
AAPL	2007-08-28	-0.0410583
AAPL	2007-08-29	0.0572460
AAPL	2007-08-30	0.0161847
AAPL	2007-08-31	0.0163671
AAPL	2007-09-04	0.0410166
AAPL	2007-09-05	-0.0513318
AAPL	2007-09-06	-0.0127961
AAPL	2007-09-07	-0.0239982
AAPL	2007-09-10	0.0374893
AAPL	2007-09-11	-0.0089236
AAPL	2007-09-12	0.0100375
AAPL	2007-09-13	0.0025572
AAPL	2007-09-14	0.0117351
AAPL	2007-09-17	-0.0028820
AAPL	2007-09-18	0.0181347
AAPL	2007-09-19	-0.0010643
AAPL	2007-09-20	-0.0032679
AAPL	2007-09-21	0.0273681
AAPL	2007-09-24	0.0286505
AAPL	2007-09-25	0.0330460
AAPL	2007-09-26	-0.0026770
AAPL	2007-09-27	0.0113246
AAPL	2007-09-28	-0.0066668
AAPL	2007-10-01	0.0187007
AAPL	2007-10-02	0.0134960
AAPL	2007-10-03	-0.0033448
AAPL	2007-10-04	-0.0106381
AAPL	2007-10-05	0.0333459
AAPL	2007-10-08	0.0400126
AAPL	2007-10-09	-0.0002977
AAPL	2007-10-10	-0.0063743
AAPL	2007-10-11	-0.0273401
AAPL	2007-10-12	0.0309438
AAPL	2007-10-15	-0.0016141
AAPL	2007-10-16	0.0155706
AAPL	2007-10-17	0.0186932
AAPL	2007-10-18	0.0043416
AAPL	2007-10-19	-0.0177520
AAPL	2007-10-22	0.0231190
AAPL	2007-10-23	0.0676761
AAPL	2007-10-24	-0.0012354
AAPL	2007-10-25	-0.0169421
AAPL	2007-10-26	0.0105049
AAPL	2007-10-29	0.0021113
AAPL	2007-10-30	0.0103190
AAPL	2007-10-31	0.0157758
AAPL	2007-11-01	-0.0132139
AAPL	2007-11-02	0.0022942
AAPL	2007-11-05	-0.0089957
AAPL	2007-11-06	0.0301318
AAPL	2007-11-07	-0.0286249
AAPL	2007-11-08	-0.0581321
AAPL	2007-11-09	-0.0575599
AAPL	2007-11-12	-0.0702060
AAPL	2007-11-13	0.1053590
AAPL	2007-11-14	-0.0226525
AAPL	2007-11-15	-0.0108963
AAPL	2007-11-16	0.0127206
AAPL	2007-11-19	-0.0146644
AAPL	2007-11-20	0.0298870
AAPL	2007-11-21	-0.0023095
AAPL	2007-11-23	0.0182834
AAPL	2007-11-26	0.0058294
AAPL	2007-11-27	0.0131560
AAPL	2007-11-28	0.0309479
AAPL	2007-11-29	0.0225839
AAPL	2007-11-30	-0.0112327
AAPL	2007-12-03	-0.0184389
AAPL	2007-12-04	0.0053113
AAPL	2007-12-05	0.0316446
AAPL	2007-12-06	0.0239891
AAPL	2007-12-07	0.0229009
AAPL	2007-12-10	-0.0004634
AAPL	2007-12-11	-0.0291952
AAPL	2007-12-12	0.0123054
AAPL	2007-12-13	0.0050819
AAPL	2007-12-14	-0.0075066
AAPL	2007-12-17	-0.0314616
AAPL	2007-12-18	-0.0077007
AAPL	2007-12-19	0.0007652
AAPL	2007-12-20	0.0223351
AAPL	2007-12-21	0.0357890
AAPL	2007-12-24	0.0252176
AAPL	2007-12-26	0.0007545
AAPL	2007-12-27	-0.0019101
AAPL	2007-12-28	0.0063456
AAPL	2007-12-31	-0.0087575
AAPL	2008-01-02	-0.0163571
AAPL	2008-01-03	0.0004622
AAPL	2008-01-04	-0.0763352
AAPL	2008-01-07	-0.0133854
AAPL	2008-01-08	-0.0359717
AAPL	2008-01-09	0.0475913
AAPL	2008-01-10	-0.0076923
AAPL	2008-01-11	-0.0299406
AAPL	2008-01-14	0.0352657
AAPL	2008-01-15	-0.0544804
AAPL	2008-01-16	-0.0556081
AAPL	2008-01-17	0.0078301
AAPL	2008-01-18	0.0029212
AAPL	2008-01-22	-0.0354489
AAPL	2008-01-23	-0.1064636
AAPL	2008-01-24	-0.0249514
AAPL	2008-01-25	-0.0412235
AAPL	2008-01-28	0.0000000
AAPL	2008-01-29	0.0117678
AAPL	2008-01-30	0.0048653
AAPL	2008-01-31	0.0240582
AAPL	2008-02-01	-0.0118939
AAPL	2008-02-04	-0.0157010
AAPL	2008-02-05	-0.0173945
AAPL	2008-02-06	-0.0568955
AAPL	2008-02-07	-0.0062297
AAPL	2008-02-08	0.0349721
AAPL	2008-02-11	0.0316383
AAPL	2008-02-12	-0.0354574
AAPL	2008-02-13	0.0363604
AAPL	2008-02-14	-0.0149920
AAPL	2008-02-15	-0.0222035
AAPL	2008-02-19	-0.0196580
AAPL	2008-02-20	0.0134228
AAPL	2008-02-21	-0.0184138
AAPL	2008-02-22	-0.0171136
AAPL	2008-02-25	0.0023441
AAPL	2008-02-26	-0.0049277
AAPL	2008-02-27	0.0319769
AAPL	2008-02-28	0.0565223
AAPL	2008-02-29	-0.0376415
AAPL	2008-03-03	-0.0263157
AAPL	2008-03-04	0.0237408
AAPL	2008-03-05	-0.0010433
AAPL	2008-03-06	-0.0285962
AAPL	2008-03-07	0.0109152
AAPL	2008-03-10	-0.0209407
AAPL	2008-03-11	0.0639988
AAPL	2008-03-12	-0.0103655
AAPL	2008-03-13	0.0151553
AAPL	2008-03-14	-0.0103957
AAPL	2008-03-17	0.0009480
AAPL	2008-03-18	0.0480548
AAPL	2008-03-19	-0.0237161
AAPL	2008-03-20	0.0277626
AAPL	2008-03-24	0.0469721
AAPL	2008-03-25	0.0103923
AAPL	2008-03-26	0.0289403
AAPL	2008-03-27	-0.0331585
AAPL	2008-03-28	0.0196789
AAPL	2008-03-31	0.0034264
AAPL	2008-04-01	0.0420208
AAPL	2008-04-02	-0.0136422
AAPL	2008-04-03	0.0279335
AAPL	2008-04-04	0.0096963
AAPL	2008-04-07	0.0183564
AAPL	2008-04-08	-0.0195654
AAPL	2008-04-09	-0.0091599
AAPL	2008-04-10	0.0205363
AAPL	2008-04-11	-0.0479454
AAPL	2008-04-14	0.0043493
AAPL	2008-04-15	0.0040602
AAPL	2008-04-16	0.0358539
AAPL	2008-04-17	0.0051400
AAPL	2008-04-18	0.0423973
AAPL	2008-04-21	0.0442126
AAPL	2008-04-22	-0.0473357
AAPL	2008-04-23	0.0167912
AAPL	2008-04-24	0.0371418
AAPL	2008-04-25	0.0046764
AAPL	2008-04-28	0.0147883
AAPL	2008-04-29	0.0163144
AAPL	2008-04-30	-0.0062842
AAPL	2008-05-01	0.0347804
AAPL	2008-05-02	0.0052219
AAPL	2008-05-05	0.0209461
AAPL	2008-05-06	0.0104480
AAPL	2008-05-07	-0.0218045
AAPL	2008-05-08	0.0135275
AAPL	2008-05-09	-0.0086998
AAPL	2008-05-12	0.0256742
AAPL	2008-05-13	0.0095665
AAPL	2008-05-14	-0.0194779
AAPL	2008-05-15	0.0186304
AAPL	2008-05-16	-0.0111213
AAPL	2008-05-19	-0.0214262
AAPL	2008-05-20	0.0125270
AAPL	2008-05-21	-0.0414738
AAPL	2008-05-22	-0.0063977
AAPL	2008-05-23	0.0232703
AAPL	2008-05-27	0.0290334
AAPL	2008-05-28	0.0031111
AAPL	2008-05-29	-0.0017111
AAPL	2008-05-30	0.0110343
AAPL	2008-06-02	-0.0140397
AAPL	2008-06-03	-0.0039226
AAPL	2008-06-04	-0.0009711
AAPL	2008-06-05	0.0228956
AAPL	2008-06-06	-0.0200077
AAPL	2008-06-09	-0.0217086
AAPL	2008-06-10	0.0221903
AAPL	2008-06-11	-0.0260181
AAPL	2008-06-12	-0.0417562
AAPL	2008-06-13	-0.0051369
AAPL	2008-06-16	0.0259323
AAPL	2008-06-17	0.0259557
AAPL	2008-06-18	-0.0147712
AAPL	2008-06-19	0.0120278
AAPL	2008-06-20	-0.0311222
AAPL	2008-06-23	-0.0120386
AAPL	2008-06-24	0.0005196
AAPL	2008-06-25	0.0238962
AAPL	2008-06-26	-0.0514684
AAPL	2008-06-27	0.0108761
AAPL	2008-06-30	-0.0155801
AAPL	2008-07-01	0.0432395
AAPL	2008-07-02	-0.0372108
AAPL	2008-07-03	0.0115349
AAPL	2008-07-07	0.0296263
AAPL	2008-07-08	0.0250627
AAPL	2008-07-09	-0.0295181
AAPL	2008-07-10	0.0136583
AAPL	2008-07-11	-0.0229291
AAPL	2008-07-14	0.0075326
AAPL	2008-07-15	-0.0243845
AAPL	2008-07-16	0.0186869
AAPL	2008-07-17	-0.0057872
AAPL	2008-07-18	-0.0387637
AAPL	2008-07-21	0.0069035
AAPL	2008-07-22	-0.0256783
AAPL	2008-07-23	0.0261694
AAPL	2008-07-24	-0.0434858
AAPL	2008-07-25	0.0194299
AAPL	2008-07-28	-0.0476189
AAPL	2008-07-29	0.0173575
AAPL	2008-07-30	0.0178254
AAPL	2008-07-31	-0.0058170
AAPL	2008-08-01	-0.0144074
AAPL	2008-08-04	-0.0218942
AAPL	2008-08-05	0.0483586
AAPL	2008-08-06	0.0220993
AAPL	2008-08-07	-0.0037761
AAPL	2008-08-08	0.0365589
AAPL	2008-08-11	0.0236509
AAPL	2008-08-12	0.0182649
AAPL	2008-08-13	0.0145419
AAPL	2008-08-14	0.0001115
AAPL	2008-08-15	-0.0199641
AAPL	2008-08-18	-0.0019920
AAPL	2008-08-19	-0.0106047
AAPL	2008-08-20	0.0133119
AAPL	2008-08-21	-0.0088148
AAPL	2008-08-22	0.0143435
AAPL	2008-08-25	-0.0239832
AAPL	2008-08-26	0.0063171
AAPL	2008-08-27	0.0059319
AAPL	2008-08-28	-0.0053244
AAPL	2008-08-29	-0.0242315
AAPL	2008-09-02	-0.0197016
AAPL	2008-09-03	0.0046331
AAPL	2008-09-04	-0.0343794
AAPL	2008-09-05	-0.0064508
AAPL	2008-09-08	-0.0141091
AAPL	2008-09-09	-0.0395137
AAPL	2008-09-10	-0.0004616
AAPL	2008-09-11	0.0068602
AAPL	2008-09-12	-0.0243041
AAPL	2008-09-15	-0.0576074
AAPL	2008-09-16	-0.0034197
AAPL	2008-09-17	-0.0861453
AAPL	2008-09-18	0.0489714
AAPL	2008-09-19	0.0508612
AAPL	2008-09-22	-0.0699735
AAPL	2008-09-23	-0.0321252
AAPL	2008-09-24	0.0147433
AAPL	2008-09-25	0.0250173
AAPL	2008-09-26	-0.0279695
AAPL	2008-09-29	-0.1791951
AAPL	2008-09-30	0.0798027
AAPL	2008-10-01	-0.0399440
AAPL	2008-10-02	-0.0826614
AAPL	2008-10-03	-0.0302696
AAPL	2008-10-06	0.0110232
AAPL	2008-10-07	-0.0915021
AAPL	2008-10-08	0.0070660
AAPL	2008-10-09	-0.0116937
AAPL	2008-10-10	0.0908268
AAPL	2008-10-13	0.1390493
AAPL	2008-10-14	-0.0560490
AAPL	2008-10-15	-0.0588970
AAPL	2008-10-16	0.0402246
AAPL	2008-10-17	-0.0440672
AAPL	2008-10-20	0.0106778
AAPL	2008-10-21	-0.0706015
AAPL	2008-10-22	0.0588045
AAPL	2008-10-23	0.0140393
AAPL	2008-10-24	-0.0188331
AAPL	2008-10-27	-0.0445112
AAPL	2008-10-28	0.0849165
AAPL	2008-10-29	0.0464420
AAPL	2008-10-30	0.0620755
AAPL	2008-10-31	-0.0310699
AAPL	2008-11-03	-0.0058556
AAPL	2008-11-04	0.0376778
AAPL	2008-11-05	-0.0692857
AAPL	2008-11-06	-0.0406582
AAPL	2008-11-07	-0.0086782
AAPL	2008-11-10	-0.0240227
AAPL	2008-11-11	-0.0115768
AAPL	2008-11-12	-0.0490662
AAPL	2008-11-13	0.0701286
AAPL	2008-11-14	-0.0642890
AAPL	2008-11-17	-0.0232711
AAPL	2008-11-18	0.0200818
AAPL	2008-11-19	-0.0402623
AAPL	2008-11-20	-0.0672154
AAPL	2008-11-21	0.0259662
AAPL	2008-11-24	0.1255749
AAPL	2008-11-25	-0.0231308
AAPL	2008-11-26	0.0462555
AAPL	2008-11-28	-0.0245259
AAPL	2008-12-01	-0.0403586
AAPL	2008-12-02	0.0398066
AAPL	2008-12-03	0.0370930
AAPL	2008-12-04	-0.0468195
AAPL	2008-12-05	0.0283341
AAPL	2008-12-08	0.0608512
AAPL	2008-12-09	0.0034091
AAPL	2008-12-10	-0.0184887
AAPL	2008-12-11	-0.0326852
AAPL	2008-12-12	0.0344213
AAPL	2008-12-15	-0.0358196
AAPL	2008-12-16	0.0071766
AAPL	2008-12-17	-0.0657026
AAPL	2008-12-18	0.0030286
AAPL	2008-12-19	0.0063736
AAPL	2008-12-22	-0.0473334
AAPL	2008-12-23	0.0074643
AAPL	2008-12-24	-0.0155130
AAPL	2008-12-26	0.0090547
AAPL	2008-12-29	0.0093226
AAPL	2008-12-30	-0.0036944
AAPL	2008-12-31	-0.0108939
AAPL	2009-01-02	0.0632688
AAPL	2009-01-05	0.0422040
AAPL	2009-01-06	-0.0164937
AAPL	2009-01-07	-0.0216084
AAPL	2009-01-08	0.0185695
AAPL	2009-01-09	-0.0228695
AAPL	2009-01-12	-0.0211965
AAPL	2009-01-13	-0.0107153
AAPL	2009-01-14	-0.0271349
AAPL	2009-01-15	-0.0228524
AAPL	2009-01-16	-0.0125930
AAPL	2009-01-20	-0.0501642
AAPL	2009-01-21	0.0592074
AAPL	2009-01-22	0.0667631
AAPL	2009-01-23	0.0000000
AAPL	2009-01-26	0.0144863
AAPL	2009-01-27	0.0121599
AAPL	2009-01-28	0.0382451
AAPL	2009-01-29	-0.0127384
AAPL	2009-01-30	-0.0308605
AAPL	2009-02-02	0.0153112
AAPL	2009-02-03	0.0160640
AAPL	2009-02-04	0.0061302
AAPL	2009-02-05	0.0311063
AAPL	2009-02-06	0.0337968
AAPL	2009-02-09	0.0279780
AAPL	2009-02-10	-0.0456538
AAPL	2009-02-11	-0.0103245
AAPL	2009-02-12	0.0253047
AAPL	2009-02-13	-0.0011078
AAPL	2009-02-17	-0.0466925
AAPL	2009-02-18	-0.0016926
AAPL	2009-02-19	-0.0395252
AAPL	2009-02-20	0.0061783
AAPL	2009-02-23	-0.0466008
AAPL	2009-02-24	0.0379527
AAPL	2009-02-25	0.0100826
AAPL	2009-02-26	-0.0216098
AAPL	2009-02-27	0.0013454
AAPL	2009-03-02	-0.0153399
AAPL	2009-03-03	0.0048898
AAPL	2009-03-04	0.0316848
AAPL	2009-03-05	-0.0255568
AAPL	2009-03-06	-0.0398465
AAPL	2009-03-09	-0.0256746
AAPL	2009-03-10	0.0664183
AAPL	2009-03-11	0.0456960
AAPL	2009-03-12	0.0395984
AAPL	2009-03-13	-0.0043591
AAPL	2009-03-16	-0.0053164
AAPL	2009-03-17	0.0444353
AAPL	2009-03-18	0.0186635
AAPL	2009-03-19	0.0009849
AAPL	2009-03-20	-0.0002953
AAPL	2009-03-23	0.0597500
AAPL	2009-03-24	-0.0107746
AAPL	2009-03-25	-0.0000940
AAPL	2009-03-26	0.0317404
AAPL	2009-03-27	-0.0274877
AAPL	2009-03-30	-0.0220865
AAPL	2009-03-31	0.0060295
AAPL	2009-04-01	0.0339609
AAPL	2009-04-02	0.0369857
AAPL	2009-04-03	0.0291016
AAPL	2009-04-06	0.0212083
AAPL	2009-04-07	-0.0291262
AAPL	2009-04-08	0.0114784
AAPL	2009-04-09	0.0279401
AAPL	2009-04-13	0.0054360
AAPL	2009-04-14	-0.0158873
AAPL	2009-04-15	-0.0056629
AAPL	2009-04-16	0.0323866
AAPL	2009-04-17	0.0162208
AAPL	2009-04-20	-0.0236593
AAPL	2009-04-21	0.0104565
AAPL	2009-04-22	-0.0020531
AAPL	2009-04-23	0.0320135
AAPL	2009-04-24	-0.0119612
AAPL	2009-04-27	0.0066988
AAPL	2009-04-28	-0.0066542
AAPL	2009-04-29	0.0100074
AAPL	2009-04-30	0.0055145
AAPL	2009-05-01	0.0112055
AAPL	2009-05-04	0.0379598
AAPL	2009-05-05	0.0048463
AAPL	2009-05-06	-0.0015827
AAPL	2009-05-07	-0.0259625
AAPL	2009-05-08	0.0010076
AAPL	2009-05-11	0.0029411
AAPL	2009-05-12	-0.0397468
AAPL	2009-05-13	-0.0396239
AAPL	2009-05-14	0.0289565
AAPL	2009-05-15	-0.0043105
AAPL	2009-05-18	0.0345532
AAPL	2009-05-19	0.0063168
AAPL	2009-05-20	-0.0123972
AAPL	2009-05-21	-0.0134266
AAPL	2009-05-22	-0.0135287
AAPL	2009-05-26	0.0675914
AAPL	2009-05-27	0.0173578
AAPL	2009-05-28	0.0151827
AAPL	2009-05-29	0.0054782
AAPL	2009-06-01	0.0260656
AAPL	2009-06-02	0.0010050
AAPL	2009-06-03	0.0104665
AAPL	2009-06-04	0.0197946
AAPL	2009-06-05	0.0064700
AAPL	2009-06-08	-0.0056682
AAPL	2009-06-09	-0.0078552
AAPL	2009-06-10	-0.0173066
AAPL	2009-06-11	-0.0021391
AAPL	2009-06-12	-0.0212937
AAPL	2009-06-15	-0.0064246
AAPL	2009-06-16	0.0019109
AAPL	2009-06-17	-0.0056472
AAPL	2009-06-18	0.0022122
AAPL	2009-06-19	0.0264943
AAPL	2009-06-22	-0.0151277
AAPL	2009-06-23	-0.0244595
AAPL	2009-06-24	0.0164912
AAPL	2009-06-25	0.0267215
AAPL	2009-06-26	0.0184473
AAPL	2009-06-29	-0.0032999
AAPL	2009-06-30	0.0032405
AAPL	2009-07-01	0.0028079
AAPL	2009-07-02	-0.0196737
AAPL	2009-07-06	-0.0100700
AAPL	2009-07-07	-0.0231586
AAPL	2009-07-08	0.0134421
AAPL	2009-07-09	-0.0062677
AAPL	2009-07-10	0.0158404
AAPL	2009-07-13	0.0275772
AAPL	2009-07-14	-0.0004917
AAPL	2009-07-15	0.0324032
AAPL	2009-07-16	0.0043575
AAPL	2009-07-17	0.0286737
AAPL	2009-07-20	0.0076442
AAPL	2009-07-21	-0.0091558
AAPL	2009-07-22	0.0345194
AAPL	2009-07-23	0.0068902
AAPL	2009-07-24	0.0137500
AAPL	2009-07-27	0.0006876
AAPL	2009-07-28	-0.0006244
AAPL	2009-07-29	0.0001878
AAPL	2009-07-30	0.0172461
AAPL	2009-07-31	0.0036859
AAPL	2009-08-03	0.0186057
AAPL	2009-08-04	-0.0052874
AAPL	2009-08-05	-0.0026579
AAPL	2009-08-06	-0.0072675
AAPL	2009-08-07	0.0097610
AAPL	2009-08-10	-0.0047728
AAPL	2009-08-11	-0.0114741
AAPL	2009-08-12	0.0152305
AAPL	2009-08-13	0.0188132
AAPL	2009-08-14	-0.0097376
AAPL	2009-08-17	-0.0431105
AAPL	2009-08-18	0.0276330
AAPL	2009-08-19	0.0036587
AAPL	2009-08-20	0.0105106
AAPL	2009-08-21	0.0173749
AAPL	2009-08-24	-0.0009457
AAPL	2009-08-25	0.0020112
AAPL	2009-08-26	-0.0117471
AAPL	2009-08-27	0.0121853
AAPL	2009-08-28	0.0035410
AAPL	2009-08-31	-0.0108203
AAPL	2009-09-01	-0.0172998
AAPL	2009-09-02	-0.0007259
AAPL	2009-09-03	0.0082940
AAPL	2009-09-04	0.0225757
AAPL	2009-09-08	0.0153837
AAPL	2009-09-09	-0.0103511
AAPL	2009-09-10	0.0082974
AAPL	2009-09-11	-0.0023179
AAPL	2009-09-14	0.0090616
AAPL	2009-09-15	0.0082890
AAPL	2009-09-16	0.0383077
AAPL	2009-09-17	0.0147358
AAPL	2009-09-18	0.0025467
AAPL	2009-09-21	-0.0054046
AAPL	2009-09-22	0.0024995
AAPL	2009-09-23	0.0055294
AAPL	2009-09-24	-0.0090566
AAPL	2009-09-25	-0.0078883
AAPL	2009-09-28	0.0207270
AAPL	2009-09-29	-0.0041361
AAPL	2009-09-30	-0.0001619
AAPL	2009-10-01	-0.0242247
AAPL	2009-10-02	0.0223377
AAPL	2009-10-05	0.0060572
AAPL	2009-10-06	0.0214492
AAPL	2009-10-07	0.0012634
AAPL	2009-10-08	-0.0051509
AAPL	2009-10-09	0.0063403
AAPL	2009-10-12	0.0017852
AAPL	2009-10-13	-0.0041406
AAPL	2009-10-14	0.0066837
AAPL	2009-10-15	-0.0038164
AAPL	2009-10-16	-0.0131717
AAPL	2009-10-19	0.0096253
AAPL	2009-10-20	0.0468762
AAPL	2009-10-21	0.0309924
AAPL	2009-10-22	0.0013661
AAPL	2009-10-23	-0.0061399
AAPL	2009-10-26	-0.0071590
AAPL	2009-10-27	-0.0252371
AAPL	2009-10-28	-0.0251812
AAPL	2009-10-29	0.0205301
AAPL	2009-10-30	-0.0399793
AAPL	2009-11-02	0.0042963
AAPL	2009-11-03	-0.0029577
AAPL	2009-11-04	0.0109142
AAPL	2009-11-05	0.0168749
AAPL	2009-11-06	0.0015977
AAPL	2009-11-09	0.0366368
AAPL	2009-11-10	0.0075451
AAPL	2009-11-11	0.0013303
AAPL	2009-11-12	-0.0061991
AAPL	2009-11-13	0.0121783
AAPL	2009-11-16	0.0106630
AAPL	2009-11-17	0.0017910
AAPL	2009-11-18	-0.0050246
AAPL	2009-11-19	-0.0264614
AAPL	2009-11-20	-0.0029427
AAPL	2009-11-23	0.0298121
AAPL	2009-11-24	-0.0069946
AAPL	2009-11-25	-0.0012223
AAPL	2009-11-27	-0.0176309
AAPL	2009-11-30	-0.0033901
AAPL	2009-12-01	-0.0147065
AAPL	2009-12-02	-0.0037570
AAPL	2009-12-03	0.0012741
AAPL	2009-12-04	-0.0160831
AAPL	2009-12-07	-0.0226053
AAPL	2009-12-08	0.0048694
AAPL	2009-12-09	0.0417656
AAPL	2009-12-10	-0.0069266
AAPL	2009-12-11	-0.0089599
AAPL	2009-12-14	0.0118664
AAPL	2009-12-15	-0.0142654
AAPL	2009-12-16	0.0044292
AAPL	2009-12-17	-0.0162538
AAPL	2009-12-18	0.0186074
AAPL	2009-12-21	0.0143270
AAPL	2009-12-22	0.0107452
AAPL	2009-12-23	0.0086844
AAPL	2009-12-24	0.0343396
AAPL	2009-12-28	0.0122941
AAPL	2009-12-29	-0.0118612
AAPL	2009-12-30	0.0121473
AAPL	2009-12-31	-0.0042999
AAPL	2010-01-04	0.0155651
AAPL	2010-01-05	0.0017289
AAPL	2010-01-06	-0.0159065
AAPL	2010-01-07	-0.0018485
AAPL	2010-01-08	0.0066484
AAPL	2010-01-11	-0.0088215
AAPL	2010-01-12	-0.0113750
AAPL	2010-01-13	0.0141055
AAPL	2010-01-14	-0.0057917
AAPL	2010-01-15	-0.0167119
AAPL	2010-01-19	0.0442382
AAPL	2010-01-20	-0.0153924
AAPL	2010-01-21	-0.0172863
AAPL	2010-01-22	-0.0495984
AAPL	2010-01-25	0.0269024
AAPL	2010-01-26	0.0141334
AAPL	2010-01-27	0.0094204
AAPL	2010-01-28	-0.0413223
AAPL	2010-01-29	-0.0362787
AAPL	2010-02-01	0.0139020
AAPL	2010-02-02	0.0058028
AAPL	2010-02-03	0.0172060
AAPL	2010-02-04	-0.0360386
AAPL	2010-02-05	0.0177556
AAPL	2010-02-08	-0.0068555
AAPL	2010-02-09	0.0106633
AAPL	2010-02-10	-0.0054537
AAPL	2010-02-11	0.0181939
AAPL	2010-02-12	0.0086072
AAPL	2010-02-16	0.0150718
AAPL	2010-02-17	-0.0041789
AAPL	2010-02-18	0.0018759
AAPL	2010-02-19	-0.0062092
AAPL	2010-02-22	-0.0061985
AAPL	2010-02-23	-0.0167645
AAPL	2010-02-24	0.0182686
AAPL	2010-02-25	0.0066779
AAPL	2010-02-26	0.0129703
AAPL	2010-03-01	0.0213565
AAPL	2010-03-02	-0.0006697
AAPL	2010-03-03	0.0022984
AAPL	2010-03-04	0.0065924
AAPL	2010-03-05	0.0391056
AAPL	2010-03-08	0.0005943
AAPL	2010-03-09	0.0179841
AAPL	2010-03-10	0.0081605
AAPL	2010-03-11	0.0029353
AAPL	2010-03-12	0.0048782
AAPL	2010-03-15	-0.0121800
AAPL	2010-03-16	0.0027250
AAPL	2010-03-17	-0.0014702
AAPL	2010-03-18	0.0023649
AAPL	2010-03-19	-0.0106835
AAPL	2010-03-22	0.0112488
AAPL	2010-03-23	0.0160622
AAPL	2010-03-24	0.0044227
AAPL	2010-03-25	-0.0118584
AAPL	2010-03-26	0.0187513
AAPL	2010-03-29	0.0064531
AAPL	2010-03-30	0.0148887
AAPL	2010-03-31	-0.0036042
AAPL	2010-04-01	0.0041275
AAPL	2010-04-05	0.0106797
AAPL	2010-04-06	0.0044027
AAPL	2010-04-07	0.0044254
AAPL	2010-04-08	-0.0027015
AAPL	2010-04-09	0.0076679
AAPL	2010-04-12	0.0020679
AAPL	2010-04-13	0.0005779
AAPL	2010-04-14	0.0134473
AAPL	2010-04-15	0.0131465
AAPL	2010-04-16	-0.0061064
AAPL	2010-04-19	-0.0013338
AAPL	2010-04-20	-0.0100376
AAPL	2010-04-21	0.0598144
AAPL	2010-04-22	0.0279683
AAPL	2010-04-23	0.0163626
AAPL	2010-04-26	-0.0049111
AAPL	2010-04-27	-0.0276811
AAPL	2010-04-28	-0.0016792
AAPL	2010-04-29	0.0269111
AAPL	2010-04-30	-0.0281041
AAPL	2010-05-03	0.0201466
AAPL	2010-05-04	-0.0287968
AAPL	2010-05-05	-0.0103991
AAPL	2010-05-06	-0.0380485
AAPL	2010-05-07	-0.0421929
AAPL	2010-05-10	0.0768678
AAPL	2010-05-11	0.0099612
AAPL	2010-05-12	0.0217135
AAPL	2010-05-13	-0.0142317
AAPL	2010-05-14	-0.0175727
AAPL	2010-05-17	0.0015763
AAPL	2010-05-18	-0.0073167
AAPL	2010-05-19	-0.0159294
AAPL	2010-05-20	-0.0426028
AAPL	2010-05-21	0.0191789
AAPL	2010-05-24	0.0183227
AAPL	2010-05-25	-0.0062409
AAPL	2010-05-26	-0.0045266
AAPL	2010-05-27	0.0378519
AAPL	2010-05-28	0.0139335
AAPL	2010-06-01	0.0153763
AAPL	2010-06-02	0.0119624
AAPL	2010-06-03	-0.0031447
AAPL	2010-06-04	-0.0272118
AAPL	2010-06-07	-0.0196127
AAPL	2010-06-08	-0.0064160
AAPL	2010-06-09	-0.0245857
AAPL	2010-06-10	0.0300578
AAPL	2010-06-11	0.0119756
AAPL	2010-06-14	0.0030373
AAPL	2010-06-15	0.0212762
AAPL	2010-06-16	0.0291112
AAPL	2010-06-17	0.0172874
AAPL	2010-06-18	0.0080916
AAPL	2010-06-21	-0.0142306
AAPL	2010-06-22	0.0136216
AAPL	2010-06-23	-0.0105163
AAPL	2010-06-24	-0.0072701
AAPL	2010-06-25	-0.0085504
AAPL	2010-06-28	0.0059994
AAPL	2010-06-29	-0.0452106
AAPL	2010-06-30	-0.0181130
AAPL	2010-07-01	-0.0121258
AAPL	2010-07-02	-0.0061979
AAPL	2010-07-06	0.0068440
AAPL	2010-07-07	0.0403812
AAPL	2010-07-08	-0.0022421
AAPL	2010-07-09	0.0059282
AAPL	2010-07-12	-0.0089750
AAPL	2010-07-13	-0.0213379
AAPL	2010-07-14	0.0036933
AAPL	2010-07-15	-0.0050644
AAPL	2010-07-16	-0.0061639
AAPL	2010-07-19	-0.0172874
AAPL	2010-07-20	0.0256948
AAPL	2010-07-21	0.0093290
AAPL	2010-07-22	0.0188013
AAPL	2010-07-23	0.0035518
AAPL	2010-07-26	-0.0025388
AAPL	2010-07-27	0.0185131
AAPL	2010-07-28	-0.0118149
AAPL	2010-07-29	-0.0109214
AAPL	2010-07-30	-0.0033316
AAPL	2010-08-02	0.0178817
AAPL	2010-08-03	0.0003052
AAPL	2010-08-04	0.0040087
AAPL	2010-08-05	-0.0048672
AAPL	2010-08-06	-0.0061525
AAPL	2010-08-09	0.0063823
AAPL	2010-08-10	-0.0089398
AAPL	2010-08-11	-0.0355418
AAPL	2010-08-12	0.0063949
AAPL	2010-08-13	-0.0106835
AAPL	2010-08-16	-0.0058612
AAPL	2010-08-17	0.0174851
AAPL	2010-08-18	0.0043657
AAPL	2010-08-19	-0.0126050
AAPL	2010-08-20	-0.0009605
AAPL	2010-08-23	-0.0153824
AAPL	2010-08-24	-0.0238810
AAPL	2010-08-25	0.0123368
AAPL	2010-08-26	-0.0107456
AAPL	2010-08-27	0.0055771
AAPL	2010-08-30	0.0036417
AAPL	2010-08-31	0.0024745
AAPL	2010-09-01	0.0297409
AAPL	2010-09-02	0.0073500
AAPL	2010-09-03	0.0261735
AAPL	2010-09-07	-0.0037107
AAPL	2010-09-08	0.0198215
AAPL	2010-09-09	0.0005699
AAPL	2010-09-10	0.0012925
AAPL	2010-09-13	0.0137806
AAPL	2010-09-14	0.0038200
AAPL	2010-09-15	0.0080579
AAPL	2010-09-16	0.0234991
AAPL	2010-09-17	-0.0043390
AAPL	2010-09-20	0.0285436
AAPL	2010-09-21	0.0019069
AAPL	2010-09-22	0.0140253
AAPL	2010-09-23	0.0040662
AAPL	2010-09-24	0.0117679
AAPL	2010-09-27	-0.0039685
AAPL	2010-09-28	-0.0147687
AAPL	2010-09-29	0.0017782
AAPL	2010-09-30	-0.0125972
AAPL	2010-10-01	-0.0043345
AAPL	2010-10-04	-0.0137335
AAPL	2010-10-05	0.0369651
AAPL	2010-10-06	0.0008651
AAPL	2010-10-07	0.0001041
AAPL	2010-10-08	0.0167693
AAPL	2010-10-11	0.0043867
AAPL	2010-10-12	0.0107665
AAPL	2010-10-13	0.0053594
AAPL	2010-10-14	0.0072305
AAPL	2010-10-15	0.0411165
AAPL	2010-10-18	0.0103572
AAPL	2010-10-19	-0.0267605
AAPL	2010-10-20	0.0033597
AAPL	2010-10-21	-0.0032521
AAPL	2010-10-22	-0.0066231
AAPL	2010-10-25	0.0044559
AAPL	2010-10-26	-0.0025578
AAPL	2010-10-27	-0.0007144
AAPL	2010-10-28	-0.0084135
AAPL	2010-10-29	-0.0139565
AAPL	2010-11-01	0.0106320
AAPL	2010-11-02	0.0170292
AAPL	2010-11-03	0.0111196
AAPL	2010-11-04	0.0174876
AAPL	2010-11-05	-0.0035822
AAPL	2010-11-08	0.0046988
AAPL	2010-11-09	-0.0079720
AAPL	2010-11-10	0.0061692
AAPL	2010-11-11	-0.0043390
AAPL	2010-11-12	-0.0272226
AAPL	2010-11-15	-0.0032137
AAPL	2010-11-16	-0.0177505
AAPL	2010-11-17	-0.0036141
AAPL	2010-11-18	0.0263894
AAPL	2010-11-19	-0.0055117
AAPL	2010-11-22	0.0216151
AAPL	2010-11-23	-0.0147754
AAPL	2010-11-24	0.0196613
AAPL	2010-11-26	0.0006352
AAPL	2010-11-29	0.0059369
AAPL	2010-11-30	-0.0180518
AAPL	2010-12-01	0.0168731
AAPL	2010-12-02	0.0055309
AAPL	2010-12-03	-0.0022316
AAPL	2010-12-06	0.0085368
AAPL	2010-12-07	-0.0060594
AAPL	2010-12-08	0.0087989
AAPL	2010-12-09	-0.0038936
AAPL	2010-12-10	0.0025013
AAPL	2010-12-13	0.0034630
AAPL	2010-12-14	-0.0042896
AAPL	2010-12-15	0.0002182
AAPL	2010-12-16	0.0027780
AAPL	2010-12-17	-0.0019920
AAPL	2010-12-20	0.0049902
AAPL	2010-12-21	0.0061762
AAPL	2010-12-22	0.0029609
AAPL	2010-12-23	-0.0047970
AAPL	2010-12-27	0.0033376
AAPL	2010-12-28	0.0024330
AAPL	2010-12-29	-0.0005532
AAPL	2010-12-30	-0.0050110
AAPL	2010-12-31	-0.0033986
AAPL	2011-01-03	0.0217323
AAPL	2011-01-04	0.0052191
AAPL	2011-01-05	0.0081798
AAPL	2011-01-06	-0.0008084
AAPL	2011-01-07	0.0071613
AAPL	2011-01-10	0.0188328
AAPL	2011-01-11	-0.0023653
AAPL	2011-01-12	0.0081372
AAPL	2011-01-13	0.0036586
AAPL	2011-01-14	0.0081000
AAPL	2011-01-18	-0.0224692
AAPL	2011-01-19	-0.0053137
AAPL	2011-01-20	-0.0181792
AAPL	2011-01-21	-0.0179151
AAPL	2011-01-24	0.0328415
AAPL	2011-01-25	0.0117052
AAPL	2011-01-26	0.0071762
AAPL	2011-01-27	-0.0018609
AAPL	2011-01-28	-0.0207161
AAPL	2011-01-31	0.0095803
AAPL	2011-02-01	0.0168279
AAPL	2011-02-02	-0.0020578
AAPL	2011-02-03	-0.0025558
AAPL	2011-02-04	0.0089097
AAPL	2011-02-07	0.0155267
AAPL	2011-02-08	0.0094353
AAPL	2011-02-09	0.0083332
AAPL	2011-02-10	-0.0101073
AAPL	2011-02-11	0.0065156
AAPL	2011-02-14	0.0065291
AAPL	2011-02-15	0.0020048
AAPL	2011-02-16	0.0089747
AAPL	2011-02-17	-0.0133010
AAPL	2011-02-18	-0.0216018
AAPL	2011-02-22	-0.0340884
AAPL	2011-02-23	0.0118425
AAPL	2011-02-24	0.0007587
AAPL	2011-02-25	0.0153992
AAPL	2011-02-28	0.0145045
AAPL	2011-03-01	-0.0110413
AAPL	2011-03-02	0.0080444
AAPL	2011-03-03	0.0211291
AAPL	2011-03-04	0.0012238
AAPL	2011-03-07	-0.0128894
AAPL	2011-03-08	0.0011258
AAPL	2011-03-09	-0.0092480
AAPL	2011-03-10	-0.0164552
AAPL	2011-03-11	0.0153459
AAPL	2011-03-14	0.0044608
AAPL	2011-03-15	-0.0229948
AAPL	2011-03-16	-0.0446400
AAPL	2011-03-17	0.0140301
AAPL	2011-03-18	-0.0118637
AAPL	2011-03-21	0.0260989
AAPL	2011-03-22	0.0055994
AAPL	2011-03-23	-0.0058909
AAPL	2011-03-24	0.0170406
AAPL	2011-03-25	0.0190453
AAPL	2011-03-28	-0.0031289
AAPL	2011-03-29	0.0014834
AAPL	2011-03-30	-0.0066389
AAPL	2011-03-31	-0.0003440
AAPL	2011-04-01	-0.0113341
AAPL	2011-04-04	-0.0097805
AAPL	2011-04-05	-0.0067410
AAPL	2011-04-06	-0.0025085
AAPL	2011-04-07	0.0001184
AAPL	2011-04-08	-0.0089327
AAPL	2011-04-11	-0.0127144
AAPL	2011-04-12	0.0048372
AAPL	2011-04-13	0.0112215
AAPL	2011-04-14	-0.0110376
AAPL	2011-04-15	-0.0149210
AAPL	2011-04-18	0.0134063
AAPL	2011-04-19	0.0181109
AAPL	2011-04-20	0.0134669
AAPL	2011-04-21	0.0242103
AAPL	2011-04-25	0.0065873
AAPL	2011-04-26	-0.0073370
AAPL	2011-04-27	-0.0007708
AAPL	2011-04-28	-0.0097101
AAPL	2011-04-29	0.0097476
AAPL	2011-05-02	-0.0109956
AAPL	2011-05-03	0.0055443
AAPL	2011-05-04	0.0039348
AAPL	2011-05-05	-0.0080673
AAPL	2011-05-06	-0.0002593
AAPL	2011-05-09	0.0027112
AAPL	2011-05-10	0.0053228
AAPL	2011-05-11	-0.0063529
AAPL	2011-05-12	-0.0019010
AAPL	2011-05-13	-0.0175145
AAPL	2011-05-16	-0.0211453
AAPL	2011-05-17	0.0085209
AAPL	2011-05-18	0.0110965
AAPL	2011-05-19	0.0019421
AAPL	2011-05-20	-0.0155935
AAPL	2011-05-23	-0.0024462
AAPL	2011-05-24	-0.0066087
AAPL	2011-05-25	0.0138175
AAPL	2011-05-26	-0.0052853
AAPL	2011-05-27	0.0071941
AAPL	2011-05-31	0.0308820
AAPL	2011-06-01	-0.0066699
AAPL	2011-06-02	0.0017073
AAPL	2011-06-03	-0.0076852
AAPL	2011-06-06	-0.0157235
AAPL	2011-06-07	-0.0177491
AAPL	2011-06-08	0.0006021
AAPL	2011-06-09	-0.0022572
AAPL	2011-06-10	-0.0168632
AAPL	2011-06-13	0.0021477
AAPL	2011-06-14	0.0178809
AAPL	2011-06-15	-0.0171152
AAPL	2011-06-16	-0.0048668
AAPL	2011-06-17	-0.0150695
AAPL	2011-06-20	-0.0154245
AAPL	2011-06-21	0.0316506
AAPL	2011-06-22	-0.0082698
AAPL	2011-06-23	0.0267198
AAPL	2011-06-24	-0.0147334
AAPL	2011-06-27	0.0174357
AAPL	2011-06-28	0.0096975
AAPL	2011-06-29	-0.0036387
AAPL	2011-06-30	0.0048792
AAPL	2011-07-01	0.0226119
AAPL	2011-07-05	0.0179744
AAPL	2011-07-06	0.0066682
AAPL	2011-07-07	0.0154652
AAPL	2011-07-08	0.0070264
AAPL	2011-07-11	-0.0158735
AAPL	2011-07-12	-0.0007063
AAPL	2011-07-13	0.0120708
AAPL	2011-07-14	-0.0006981
AAPL	2011-07-15	0.0199846
AAPL	2011-07-18	0.0243344
AAPL	2011-07-19	0.0081595
AAPL	2011-07-20	0.0266679
AAPL	2011-07-21	0.0010081
AAPL	2011-07-22	0.0155182
AAPL	2011-07-25	0.0132217
AAPL	2011-07-26	0.0123211
AAPL	2011-07-27	-0.0268214
AAPL	2011-07-28	-0.0019613
AAPL	2011-07-29	-0.0034202
AAPL	2011-08-01	0.0160574
AAPL	2011-08-02	-0.0197605
AAPL	2011-08-03	0.0094109
AAPL	2011-08-04	-0.0387193
AAPL	2011-08-05	-0.0099372
AAPL	2011-08-08	-0.0546278
AAPL	2011-08-09	0.0588889
AAPL	2011-08-10	-0.0275932
AAPL	2011-08-11	0.0275237
AAPL	2011-08-12	0.0088036
AAPL	2011-08-15	0.0170298
AAPL	2011-08-16	-0.0076420
AAPL	2011-08-17	-0.0001051
AAPL	2011-08-18	-0.0378245
AAPL	2011-08-19	-0.0273737
AAPL	2011-08-22	0.0011520
AAPL	2011-08-23	0.0481428
AAPL	2011-08-24	0.0069054
AAPL	2011-08-25	-0.0065393
AAPL	2011-08-26	0.0263833
AAPL	2011-08-29	0.0166589
AAPL	2011-08-30	0.0000512
AAPL	2011-08-31	-0.0132310
AAPL	2011-09-01	-0.0098745
AAPL	2011-09-02	-0.0183187
AAPL	2011-09-06	0.0152121
AAPL	2011-09-07	0.0110338
AAPL	2011-09-08	0.0005470
AAPL	2011-09-09	-0.0173375
AAPL	2011-09-12	0.0065172
AAPL	2011-09-13	0.0123175
AAPL	2011-09-14	0.0121679
AAPL	2011-09-15	0.0094015
AAPL	2011-09-16	0.0191877
AAPL	2011-09-19	0.0277903
AAPL	2011-09-20	0.0044215
AAPL	2011-09-21	-0.0031682
AAPL	2011-09-22	-0.0250404
AAPL	2011-09-23	0.0061722
AAPL	2011-09-26	-0.0027952
AAPL	2011-09-27	-0.0096982
AAPL	2011-09-28	-0.0056352
AAPL	2011-09-29	-0.0162216
AAPL	2011-09-30	-0.0236830
AAPL	2011-10-03	-0.0176230
AAPL	2011-10-04	-0.0056063
AAPL	2011-10-05	0.0154366
AAPL	2011-10-06	-0.0023266
AAPL	2011-10-07	-0.0200601
AAPL	2011-10-10	0.0514066
AAPL	2011-10-11	0.0295257
AAPL	2011-10-12	0.0047465
AAPL	2011-10-13	0.0155152
AAPL	2011-10-14	0.0332250
AAPL	2011-10-17	-0.0047631
AAPL	2011-10-18	0.0053571
AAPL	2011-10-19	-0.0559396
AAPL	2011-10-20	-0.0083039
AAPL	2011-10-21	-0.0061721
AAPL	2011-10-24	0.0328352
AAPL	2011-10-25	-0.0197156
AAPL	2011-10-26	0.0071144
AAPL	2011-10-27	0.0102099
AAPL	2011-10-28	0.0006426
AAPL	2011-10-31	-0.0004199
AAPL	2011-11-01	-0.0204310
AAPL	2011-11-02	0.0022697
AAPL	2011-11-03	0.0142424
AAPL	2011-11-04	-0.0070212
AAPL	2011-11-07	-0.0012743
AAPL	2011-11-08	0.0162612
AAPL	2011-11-09	-0.0269553
AAPL	2011-11-10	-0.0254504
AAPL	2011-11-11	-0.0015574
AAPL	2011-11-14	-0.0139359
AAPL	2011-11-15	0.0252336
AAPL	2011-11-16	-0.0104416
AAPL	2011-11-17	-0.0191283
AAPL	2011-11-18	-0.0065450
AAPL	2011-11-21	-0.0158155
AAPL	2011-11-22	0.0203243
AAPL	2011-11-23	-0.0252847
AAPL	2011-11-25	-0.0093192
AAPL	2011-11-28	0.0345190
AAPL	2011-11-29	-0.0077635
AAPL	2011-11-30	0.0241158
AAPL	2011-12-01	0.0149921
AAPL	2011-12-02	0.0045629
AAPL	2011-12-05	0.0084933
AAPL	2011-12-06	-0.0052414
AAPL	2011-12-07	-0.0047576
AAPL	2011-12-08	0.0040351
AAPL	2011-12-09	0.0075768
AAPL	2011-12-12	-0.0045219
AAPL	2011-12-13	-0.0077326
AAPL	2011-12-14	-0.0221703
AAPL	2011-12-15	-0.0032880
AAPL	2011-12-16	0.0054890
AAPL	2011-12-19	0.0031232
AAPL	2011-12-20	0.0359488
AAPL	2011-12-21	0.0012628
AAPL	2011-12-22	0.0052973
AAPL	2011-12-23	0.0119932
AAPL	2011-12-27	0.0079338
AAPL	2011-12-28	-0.0095686
AAPL	2011-12-29	0.0061592
AAPL	2011-12-30	-0.0002962
AAPL	2012-01-03	0.0153829
AAPL	2012-01-04	0.0053741
AAPL	2012-01-05	0.0111019
AAPL	2012-01-06	0.0104541
AAPL	2012-01-09	-0.0015866
AAPL	2012-01-10	0.0035803
AAPL	2012-01-11	-0.0016299
AAPL	2012-01-12	-0.0027456
AAPL	2012-01-13	-0.0037492
AAPL	2012-01-17	0.0116480
AAPL	2012-01-18	0.0103838
AAPL	2012-01-19	-0.0031692
AAPL	2012-01-20	-0.0174167
AAPL	2012-01-23	0.0169167
AAPL	2012-01-24	-0.0163782
AAPL	2012-01-25	0.0624391
AAPL	2012-01-26	-0.0045447
AAPL	2012-01-27	0.0059602
AAPL	2012-01-30	0.0128104
AAPL	2012-01-31	0.0076600
AAPL	2012-02-01	-0.0006355
AAPL	2012-02-02	-0.0023451
AAPL	2012-02-03	0.0100190
AAPL	2012-02-06	0.0093328
AAPL	2012-02-07	0.0104747
AAPL	2012-02-08	0.0167437
AAPL	2012-02-09	0.0345933
AAPL	2012-02-10	0.0005075
AAPL	2012-02-13	0.0186045
AAPL	2012-02-14	0.0136491
AAPL	2012-02-15	-0.0231423
AAPL	2012-02-16	0.0091225
AAPL	2012-02-17	-0.0001790
AAPL	2012-02-21	0.0253527
AAPL	2012-02-22	-0.0035156
AAPL	2012-02-23	0.0065295
AAPL	2012-02-24	0.0116581
AAPL	2012-02-27	0.0064125
AAPL	2012-02-28	0.0183542
AAPL	2012-02-29	0.0131300
AAPL	2012-03-01	0.0037426
AAPL	2012-03-02	0.0013038
AAPL	2012-03-05	-0.0220473
AAPL	2012-03-06	-0.0054396
AAPL	2012-03-07	0.0008109
AAPL	2012-03-08	0.0212930
AAPL	2012-03-09	0.0058674
AAPL	2012-03-12	0.0125286
AAPL	2012-03-13	0.0291663
AAPL	2012-03-14	0.0378103
AAPL	2012-03-15	-0.0068186
AAPL	2012-03-16	0.0000170
AAPL	2012-03-19	0.0265211
AAPL	2012-03-20	0.0080855
AAPL	2012-03-21	-0.0057100
AAPL	2012-03-22	-0.0052450
AAPL	2012-03-23	-0.0054892
AAPL	2012-03-26	0.0183375
AAPL	2012-03-27	0.0123561
AAPL	2012-03-28	0.0051105
AAPL	2012-03-29	-0.0125647
AAPL	2012-03-30	-0.0169058
AAPL	2012-04-02	0.0318238
AAPL	2012-04-03	0.0172805
AAPL	2012-04-04	-0.0079616
AAPL	2012-04-05	0.0150089
AAPL	2012-04-09	0.0040242
AAPL	2012-04-10	-0.0122440
AAPL	2012-04-11	-0.0035645
AAPL	2012-04-12	-0.0054777
AAPL	2012-04-13	-0.0281646
AAPL	2012-04-16	-0.0414712
AAPL	2012-04-17	0.0509710
AAPL	2012-04-18	-0.0022307
AAPL	2012-04-19	-0.0343557
AAPL	2012-04-20	-0.0246152
AAPL	2012-04-23	-0.0022343
AAPL	2012-04-24	-0.0199755
AAPL	2012-04-25	0.0887413
AAPL	2012-04-26	-0.0037699
AAPL	2012-04-27	-0.0077344
AAPL	2012-04-30	-0.0315425
AAPL	2012-05-01	-0.0031677
AAPL	2012-05-02	0.0066140
AAPL	2012-05-03	-0.0070995
AAPL	2012-05-04	-0.0284793
AAPL	2012-05-07	0.0074830
AAPL	2012-05-08	-0.0022825
AAPL	2012-05-09	0.0017598
AAPL	2012-05-10	0.0023542
AAPL	2012-05-11	-0.0066780
AAPL	2012-05-14	-0.0149813
AAPL	2012-05-15	-0.0090464
AAPL	2012-05-16	-0.0128171
AAPL	2012-05-17	-0.0292268
AAPL	2012-05-18	0.0004906
AAPL	2012-05-21	0.0582604
AAPL	2012-05-22	-0.0076789
AAPL	2012-05-23	0.0243996
AAPL	2012-05-24	-0.0091839
AAPL	2012-05-25	-0.0053597
AAPL	2012-05-29	0.0177488
AAPL	2012-05-30	0.0120576
AAPL	2012-05-31	-0.0024864
AAPL	2012-06-01	-0.0289756
AAPL	2012-06-04	0.0058825
AAPL	2012-06-05	-0.0025877
AAPL	2012-06-06	0.0153336
AAPL	2012-06-07	0.0004552
AAPL	2012-06-08	0.0150422
AAPL	2012-06-11	-0.0157672
AAPL	2012-06-12	0.0087364
AAPL	2012-06-13	-0.0069422
AAPL	2012-06-14	-0.0011015
AAPL	2012-06-15	0.0045492
AAPL	2012-06-18	0.0202917
AAPL	2012-06-19	0.0027825
AAPL	2012-06-20	-0.0028428
AAPL	2012-06-21	-0.0137775
AAPL	2012-06-22	0.0076685
AAPL	2012-06-25	-0.0194640
AAPL	2012-06-26	0.0022079
AAPL	2012-06-27	0.0043178
AAPL	2012-06-28	-0.0094866
AAPL	2012-06-29	0.0262721
AAPL	2012-07-02	0.0145887
AAPL	2012-07-03	0.0116285
AAPL	2012-07-05	0.0175673
AAPL	2012-07-06	-0.0066563
AAPL	2012-07-09	0.0132206
AAPL	2012-07-10	-0.0092529
AAPL	2012-07-11	-0.0062149
AAPL	2012-07-12	-0.0091488
AAPL	2012-07-13	0.0101349
AAPL	2012-07-16	0.0032070
AAPL	2012-07-17	0.0000493
AAPL	2012-07-18	-0.0011204
AAPL	2012-07-19	0.0132947
AAPL	2012-07-20	-0.0163104
AAPL	2012-07-23	-0.0007783
AAPL	2012-07-24	-0.0048189
AAPL	2012-07-25	-0.0431837
AAPL	2012-07-26	-0.0001571
AAPL	2012-07-27	0.0178824
AAPL	2012-07-30	0.0168673
AAPL	2012-07-31	0.0264354
AAPL	2012-08-01	-0.0064671
AAPL	2012-08-02	0.0016144
AAPL	2012-08-03	0.0130150
AAPL	2012-08-06	0.0111254
AAPL	2012-08-07	-0.0026346
AAPL	2012-08-08	-0.0016911
AAPL	2012-08-09	0.0057034
AAPL	2012-08-10	0.0015627
AAPL	2012-08-13	0.0133501
AAPL	2012-08-14	0.0026824
AAPL	2012-08-15	-0.0013611
AAPL	2012-08-16	0.0087345
AAPL	2012-08-17	0.0184965
AAPL	2012-08-20	0.0262918
AAPL	2012-08-21	-0.0136659
AAPL	2012-08-22	0.0195254
AAPL	2012-08-23	-0.0093289
AAPL	2012-08-24	0.0008901
AAPL	2012-08-27	0.0187871
AAPL	2012-08-28	-0.0013024
AAPL	2012-08-29	-0.0019709
AAPL	2012-08-30	-0.0142541
AAPL	2012-08-31	0.0020634
AAPL	2012-09-04	0.0146264
AAPL	2012-09-05	-0.0070226
AAPL	2012-09-06	0.0090118
AAPL	2012-09-07	0.0061659
AAPL	2012-09-10	-0.0260123
AAPL	2012-09-11	-0.0032439
AAPL	2012-09-12	0.0139268
AAPL	2012-09-13	0.0196930
AAPL	2012-09-14	0.0121524
AAPL	2012-09-17	0.0122961
AAPL	2012-09-18	0.0030434
AAPL	2012-09-19	0.0002707
AAPL	2012-09-20	-0.0048425
AAPL	2012-09-21	0.0019895
AAPL	2012-09-24	-0.0132841
AAPL	2012-09-25	-0.0249717
AAPL	2012-09-26	-0.0124117
AAPL	2012-09-27	0.0242639
AAPL	2012-09-28	-0.0208713
AAPL	2012-10-01	-0.0115575
AAPL	2012-10-02	0.0029120
AAPL	2012-10-03	0.0153332
AAPL	2012-10-04	-0.0069253
AAPL	2012-10-05	-0.0213108
AAPL	2012-10-08	-0.0220970
AAPL	2012-10-09	-0.0036350
AAPL	2012-10-10	0.0079578
AAPL	2012-10-11	-0.0199869
AAPL	2012-10-12	0.0025630
AAPL	2012-10-15	0.0080197
AAPL	2012-10-16	0.0236786
AAPL	2012-10-17	-0.0079722
AAPL	2012-10-18	-0.0185693
AAPL	2012-10-19	-0.0360397
AAPL	2012-10-22	0.0396661
AAPL	2012-10-23	-0.0326008
AAPL	2012-10-24	0.0056575
AAPL	2012-10-25	-0.0118186
AAPL	2012-10-26	-0.0090892
AAPL	2012-10-31	-0.0143709
AAPL	2012-11-01	0.0020498
AAPL	2012-11-02	-0.0330908
AAPL	2012-11-05	0.0135579
AAPL	2012-11-06	-0.0030280
AAPL	2012-11-07	-0.0382628
AAPL	2012-11-08	-0.0362900
AAPL	2012-11-09	0.0173128
AAPL	2012-11-12	-0.0077324
AAPL	2012-11-13	0.0001290
AAPL	2012-11-14	-0.0110887
AAPL	2012-11-15	-0.0209730
AAPL	2012-11-16	0.0039192
AAPL	2012-11-19	0.0721080
AAPL	2012-11-20	-0.0085196
AAPL	2012-11-21	0.0014083
AAPL	2012-11-23	0.0174469
AAPL	2012-11-26	0.0315487
AAPL	2012-11-27	-0.0080571
AAPL	2012-11-28	-0.0031466
AAPL	2012-11-29	0.0110130
AAPL	2012-11-30	-0.0069228
AAPL	2012-12-03	0.0015547
AAPL	2012-12-04	-0.0176395
AAPL	2012-12-05	-0.0643568
AAPL	2012-12-06	0.0156836
AAPL	2012-12-07	-0.0255649
AAPL	2012-12-10	-0.0064324
AAPL	2012-12-11	0.0218377
AAPL	2012-12-12	-0.0044144
AAPL	2012-12-13	-0.0172729
AAPL	2012-12-14	-0.0375690
AAPL	2012-12-17	0.0177325
AAPL	2012-12-18	0.0290466
AAPL	2012-12-19	-0.0142164
AAPL	2012-12-20	-0.0087020
AAPL	2012-12-21	-0.0045999
AAPL	2012-12-24	0.0016170
AAPL	2012-12-26	-0.0137834
AAPL	2012-12-27	0.0040150
AAPL	2012-12-28	-0.0106200
AAPL	2012-12-31	0.0443097
AAPL	2013-01-02	0.0316820
AAPL	2013-01-03	-0.0126225
AAPL	2013-01-04	-0.0278546
AAPL	2013-01-07	-0.0058822
AAPL	2013-01-08	0.0026915
AAPL	2013-01-09	-0.0156287
AAPL	2013-01-10	0.0123959
AAPL	2013-01-11	-0.0061317
AAPL	2013-01-14	-0.0356526
AAPL	2013-01-15	-0.0315495
AAPL	2013-01-16	0.0415087
AAPL	2013-01-17	-0.0067383
AAPL	2013-01-18	-0.0053311
AAPL	2013-01-22	0.0095401
AAPL	2013-01-23	0.0183054
AAPL	2013-01-24	-0.1235578
AAPL	2013-01-25	-0.0235741
AAPL	2013-01-28	0.0226199
AAPL	2013-01-29	0.0187629
AAPL	2013-01-30	-0.0031423
AAPL	2013-01-31	-0.0029332
AAPL	2013-02-01	-0.0041055
AAPL	2013-02-04	-0.0249107
AAPL	2013-02-05	0.0350875
AAPL	2013-02-06	-0.0010701
AAPL	2013-02-07	0.0297337
AAPL	2013-02-08	0.0144378
AAPL	2013-02-11	0.0104213
AAPL	2013-02-12	-0.0250659
AAPL	2013-02-13	-0.0019022
AAPL	2013-02-14	-0.0008992
AAPL	2013-02-15	-0.0137809
AAPL	2013-02-19	-0.0003692
AAPL	2013-02-20	-0.0242181
AAPL	2013-02-21	-0.0062160
AAPL	2013-02-22	0.0106489
AAPL	2013-02-25	-0.0177680
AAPL	2013-02-26	0.0139343
AAPL	2013-02-27	-0.0098005
AAPL	2013-02-28	-0.0071305
AAPL	2013-03-01	-0.0247621
AAPL	2013-03-04	-0.0242059
AAPL	2013-03-05	0.0264016
AAPL	2013-03-06	-0.0127106
AAPL	2013-03-07	0.0115588
AAPL	2013-03-08	0.0026476
AAPL	2013-03-11	0.0142452
AAPL	2013-03-12	-0.0215589
AAPL	2013-03-13	-0.0001867
AAPL	2013-03-14	0.0096882
AAPL	2013-03-15	0.0258037
AAPL	2013-03-18	0.0271829
AAPL	2013-03-19	-0.0026987
AAPL	2013-03-20	-0.0053032
AAPL	2013-03-21	0.0014380
AAPL	2013-03-22	0.0202771
AAPL	2013-03-25	0.0036151
AAPL	2013-03-26	-0.0052633
AAPL	2013-03-27	-0.0196472
AAPL	2013-03-28	-0.0208366
AAPL	2013-04-01	-0.0310624
AAPL	2013-04-02	0.0020515
AAPL	2013-04-03	0.0051188
AAPL	2013-04-04	-0.0098845
AAPL	2013-04-05	-0.0105675
AAPL	2013-04-08	0.0071126
AAPL	2013-04-09	0.0018062
AAPL	2013-04-10	0.0203995
AAPL	2013-04-11	-0.0031216
AAPL	2013-04-12	-0.0104297
AAPL	2013-04-15	-0.0231503
AAPL	2013-04-16	0.0152192
AAPL	2013-04-17	-0.0549921
AAPL	2013-04-18	-0.0266883
AAPL	2013-04-19	-0.0038770
AAPL	2013-04-22	0.0208430
AAPL	2013-04-23	0.0187128
AAPL	2013-04-24	-0.0016498
AAPL	2013-04-25	0.0072018
AAPL	2013-04-26	0.0215970
AAPL	2013-04-29	0.0309688
AAPL	2013-04-30	0.0294335
AAPL	2013-05-01	-0.0078820
AAPL	2013-05-02	0.0141821
AAPL	2013-05-03	0.0100105
AAPL	2013-05-06	0.0238456
AAPL	2013-05-07	-0.0044495
AAPL	2013-05-08	0.0112936
AAPL	2013-05-09	-0.0087241
AAPL	2013-05-10	-0.0083193
AAPL	2013-05-13	0.0039074
AAPL	2013-05-14	-0.0239254
AAPL	2013-05-15	-0.0338170
AAPL	2013-05-16	0.0133612
AAPL	2013-05-17	-0.0030375
AAPL	2013-05-20	0.0223193
AAPL	2013-05-21	-0.0073824
AAPL	2013-05-22	0.0038436
AAPL	2013-05-23	0.0017900
AAPL	2013-05-24	0.0068077
AAPL	2013-05-28	-0.0083342
AAPL	2013-05-29	0.0079511
AAPL	2013-05-30	0.0149006
AAPL	2013-05-31	-0.0040965
AAPL	2013-06-03	0.0022012
AAPL	2013-06-04	-0.0031284
AAPL	2013-06-05	-0.0093476
AAPL	2013-06-06	-0.0149403
AAPL	2013-06-07	0.0076402
AAPL	2013-06-10	-0.0066089
AAPL	2013-06-11	-0.0029394
AAPL	2013-06-12	-0.0123631
AAPL	2013-06-13	0.0087232
AAPL	2013-06-14	-0.0135562
AAPL	2013-06-17	0.0045343
AAPL	2013-06-18	-0.0005325
AAPL	2013-06-19	-0.0203116
AAPL	2013-06-20	-0.0145628
AAPL	2013-06-21	-0.0080126
AAPL	2013-06-24	-0.0265056
AAPL	2013-06-25	0.0002239
AAPL	2013-06-26	-0.0113255
AAPL	2013-06-27	-0.0107772
AAPL	2013-06-28	0.0069836
AAPL	2013-07-01	0.0320026
AAPL	2013-07-02	0.0226530
AAPL	2013-07-03	0.0055199
AAPL	2013-07-05	-0.0080325
AAPL	2013-07-08	-0.0056778
AAPL	2013-07-09	0.0175883
AAPL	2013-07-10	-0.0038358
AAPL	2013-07-11	0.0155920
AAPL	2013-07-12	-0.0018252
AAPL	2013-07-15	0.0021804
AAPL	2013-07-16	0.0064570
AAPL	2013-07-17	0.0002557
AAPL	2013-07-18	0.0033697
AAPL	2013-07-19	-0.0157726
AAPL	2013-07-22	0.0032005
AAPL	2013-07-23	-0.0171708
AAPL	2013-07-24	0.0513613
AAPL	2013-07-25	-0.0045626
AAPL	2013-07-26	0.0056785
AAPL	2013-07-29	0.0154195
AAPL	2013-07-30	0.0123499
AAPL	2013-07-31	-0.0017427
AAPL	2013-08-01	0.0091707
AAPL	2013-08-02	0.0128316
AAPL	2013-08-05	0.0149394
AAPL	2013-08-06	-0.0089467
AAPL	2013-08-07	-0.0005804
AAPL	2013-08-08	-0.0019915
AAPL	2013-08-09	-0.0142298
AAPL	2013-08-12	0.0284083
AAPL	2013-08-13	0.0475221
AAPL	2013-08-14	0.0182404
AAPL	2013-08-15	-0.0011833
AAPL	2013-08-16	0.0088766
AAPL	2013-08-19	0.0107701
AAPL	2013-08-20	-0.0131367
AAPL	2013-08-21	0.0025746
AAPL	2013-08-22	0.0011943
AAPL	2013-08-23	-0.0038571
AAPL	2013-08-26	0.0038918
AAPL	2013-08-27	-0.0285899
AAPL	2013-08-28	0.0047277
AAPL	2013-08-29	0.0016296
AAPL	2013-08-30	-0.0091109
AAPL	2013-09-03	0.0027910
AAPL	2013-09-04	0.0206925
AAPL	2013-09-05	-0.0068577
AAPL	2013-09-06	0.0059564
AAPL	2013-09-09	0.0159566
AAPL	2013-09-10	-0.0227783
AAPL	2013-09-11	-0.0544441
AAPL	2013-09-12	0.0106476
AAPL	2013-09-13	-0.0164802
AAPL	2013-09-16	-0.0317917
AAPL	2013-09-17	0.0115527
AAPL	2013-09-18	0.0205567
AAPL	2013-09-19	0.0163985
AAPL	2013-09-20	-0.0103539
AAPL	2013-09-23	0.0496997
AAPL	2013-09-24	-0.0031388
AAPL	2013-09-25	-0.0154772
AAPL	2013-09-26	0.0097398
AAPL	2013-09-27	-0.0071368
AAPL	2013-09-30	-0.0124287
AAPL	2013-10-01	0.0235132
AAPL	2013-10-02	0.0032785
AAPL	2013-10-03	-0.0125620
AAPL	2013-10-04	-0.0007859
AAPL	2013-10-07	0.0097715
AAPL	2013-10-08	-0.0139620
AAPL	2013-10-09	0.0117477
AAPL	2013-10-10	0.0062682
AAPL	2013-10-11	0.0064744
AAPL	2013-10-14	0.0065539
AAPL	2013-10-15	0.0053219
AAPL	2013-10-16	0.0048732
AAPL	2013-10-17	0.0067646
AAPL	2013-10-18	0.0087020
AAPL	2013-10-21	0.0245045
AAPL	2013-10-22	-0.0028576
AAPL	2013-10-23	0.0097911
AAPL	2013-10-24	0.0132387
AAPL	2013-10-25	-0.0111862
AAPL	2013-10-28	0.0074528
AAPL	2013-10-29	-0.0249110
AAPL	2013-10-30	0.0159089
AAPL	2013-10-31	-0.0041912
AAPL	2013-11-01	-0.0051079
AAPL	2013-11-04	0.0129218
AAPL	2013-11-05	-0.0024677
AAPL	2013-11-06	-0.0028331
AAPL	2013-11-07	-0.0161826
AAPL	2013-11-08	0.0157466
AAPL	2013-11-11	-0.0029004
AAPL	2013-11-12	0.0018491
AAPL	2013-11-13	0.0011922
AAPL	2013-11-14	0.0144641
AAPL	2013-11-15	-0.0060027
AAPL	2013-11-18	-0.0121141
AAPL	2013-11-19	0.0017739
AAPL	2013-11-20	-0.0087576
AAPL	2013-11-21	0.0119223
AAPL	2013-11-22	-0.0025713
AAPL	2013-11-25	0.0075799
AAPL	2013-11-26	0.0184442
AAPL	2013-11-27	0.0235467
AAPL	2013-11-29	0.0185180
AAPL	2013-12-02	-0.0087045
AAPL	2013-12-03	0.0273756
AAPL	2013-12-04	-0.0023311
AAPL	2013-12-05	0.0051329
AAPL	2013-12-06	-0.0138755
AAPL	2013-12-09	0.0114461
AAPL	2013-12-10	-0.0015532
AAPL	2013-12-11	-0.0074093
AAPL	2013-12-12	-0.0014607
AAPL	2013-12-13	-0.0109000
AAPL	2013-12-16	0.0055374
AAPL	2013-12-17	-0.0045025
AAPL	2013-12-18	-0.0076035
AAPL	2013-12-19	-0.0114571
AAPL	2013-12-20	0.0083752
AAPL	2013-12-23	0.0383776
AAPL	2013-12-24	-0.0042448
AAPL	2013-12-26	-0.0066412
AAPL	2013-12-27	-0.0067567
AAPL	2013-12-30	-0.0099446
AAPL	2013-12-31	0.0117217
AAPL	2014-01-02	-0.0140638
AAPL	2014-01-03	-0.0219656
AAPL	2014-01-06	0.0054529
AAPL	2014-01-07	-0.0071516
AAPL	2014-01-08	0.0063331
AAPL	2014-01-09	-0.0127705
AAPL	2014-01-10	-0.0066723
AAPL	2014-01-13	0.0052351
AAPL	2014-01-14	0.0198979
AAPL	2014-01-15	0.0200772
AAPL	2014-01-16	-0.0055797
AAPL	2014-01-17	-0.0245011
AAPL	2014-01-21	0.0155357
AAPL	2014-01-22	0.0044439
AAPL	2014-01-23	0.0084678
AAPL	2014-01-24	-0.0181777
AAPL	2014-01-27	0.0081129
AAPL	2014-01-28	-0.0799277
AAPL	2014-01-29	-0.0113526
AAPL	2014-01-30	-0.0019369
AAPL	2014-01-31	0.0016409
AAPL	2014-02-03	0.0018575
AAPL	2014-02-04	0.0144757
AAPL	2014-02-05	0.0074689
AAPL	2014-02-06	0.0058284
AAPL	2014-02-07	0.0139906
AAPL	2014-02-10	0.0179147
AAPL	2014-02-11	0.0131765
AAPL	2014-02-12	-0.0000750
AAPL	2014-02-13	0.0158790
AAPL	2014-02-14	-0.0008083
AAPL	2014-02-18	0.0036768
AAPL	2014-02-19	-0.0157882
AAPL	2014-02-20	-0.0115746
AAPL	2014-02-21	-0.0111078
AAPL	2014-02-24	0.0043788
AAPL	2014-02-25	-0.0104066
AAPL	2014-02-26	-0.0090222
AAPL	2014-02-27	0.0199481
AAPL	2014-02-28	-0.0027105
AAPL	2014-03-03	0.0028890
AAPL	2014-03-04	0.0065937
AAPL	2014-03-05	0.0021087
AAPL	2014-03-06	-0.0030246
AAPL	2014-03-07	-0.0005843
AAPL	2014-03-10	0.0009050
AAPL	2014-03-11	0.0097377
AAPL	2014-03-12	0.0009699
AAPL	2014-03-13	-0.0111067
AAPL	2014-03-14	-0.0112314
AAPL	2014-03-17	0.0039074
AAPL	2014-03-18	0.0088464
AAPL	2014-03-19	-0.0002633
AAPL	2014-03-20	-0.0048187
AAPL	2014-03-21	0.0078874
AAPL	2014-03-24	0.0118602
AAPL	2014-03-25	0.0107570
AAPL	2014-03-26	-0.0095600
AAPL	2014-03-27	-0.0042981
AAPL	2014-03-28	-0.0011159
AAPL	2014-03-31	-0.0002236
AAPL	2014-04-01	0.0091482
AAPL	2014-04-02	0.0016609
AAPL	2014-04-03	-0.0069302
AAPL	2014-04-04	-0.0129362
AAPL	2014-04-07	-0.0157007
AAPL	2014-04-08	-0.0000575
AAPL	2014-04-09	0.0131439
AAPL	2014-04-10	-0.0128981
AAPL	2014-04-11	-0.0073925
AAPL	2014-04-14	0.0039836
AAPL	2014-04-15	-0.0071307
AAPL	2014-04-16	0.0020271
AAPL	2014-04-17	0.0114258
AAPL	2014-04-21	0.0118676
AAPL	2014-04-22	0.0009981
AAPL	2014-04-23	-0.0130713
AAPL	2014-04-24	0.0819819
AAPL	2014-04-25	0.0073446
AAPL	2014-04-28	0.0387275
AAPL	2014-04-29	-0.0029623
AAPL	2014-04-30	-0.0037818
AAPL	2014-05-01	0.0023555
AAPL	2014-05-02	0.0018599
AAPL	2014-05-05	0.0141414
AAPL	2014-05-06	-0.0108989
AAPL	2014-05-07	-0.0034994
AAPL	2014-05-08	-0.0017830
AAPL	2014-05-09	-0.0041666
AAPL	2014-05-12	0.0124501
AAPL	2014-05-13	0.0015686
AAPL	2014-05-14	0.0001854
AAPL	2014-05-15	-0.0085033
AAPL	2014-05-16	0.0147582
AAPL	2014-05-19	0.0118493
AAPL	2014-05-20	0.0001981
AAPL	2014-05-21	0.0026458
AAPL	2014-05-22	0.0015834
AAPL	2014-05-23	0.0112967
AAPL	2014-05-27	0.0187255
AAPL	2014-05-28	-0.0025893
AAPL	2014-05-29	0.0182209
AAPL	2014-05-30	-0.0037458
AAPL	2014-06-02	-0.0068722
AAPL	2014-06-03	0.0141414
AAPL	2014-06-04	0.0114189
AAPL	2014-06-05	0.0039237
AAPL	2014-06-06	-0.0027496
AAPL	2014-06-09	0.0160014
AAPL	2014-06-10	0.0058698
AAPL	2014-06-11	-0.0041383
AAPL	2014-06-12	-0.0167270
AAPL	2014-06-13	-0.0109438
AAPL	2014-06-16	0.0100787
AAPL	2014-06-17	-0.0013013
AAPL	2014-06-18	0.0010860
AAPL	2014-06-19	-0.0034716
AAPL	2014-06-20	-0.0103415
AAPL	2014-06-23	-0.0008802
AAPL	2014-06-24	-0.0060552
AAPL	2014-06-25	0.0008859
AAPL	2014-06-26	0.0059765
AAPL	2014-06-27	0.0118810
AAPL	2014-06-30	0.0103285
AAPL	2014-07-01	0.0063486
AAPL	2014-07-02	-0.0004277
AAPL	2014-07-03	0.0058837
AAPL	2014-07-07	0.0206319
AAPL	2014-07-08	-0.0064606
AAPL	2014-07-09	0.0004198
AAPL	2014-07-10	-0.0036693
AAPL	2014-07-11	0.0018937
AAPL	2014-07-14	0.0129177
AAPL	2014-07-15	-0.0117161
AAPL	2014-07-16	-0.0056650
AAPL	2014-07-17	-0.0178305
AAPL	2014-07-18	0.0143945
AAPL	2014-07-21	-0.0051889
AAPL	2014-07-22	0.0083029
AAPL	2014-07-23	0.0260768
AAPL	2014-07-24	-0.0016459
AAPL	2014-07-25	0.0065957
AAPL	2014-07-28	0.0138219
AAPL	2014-07-29	-0.0064628
AAPL	2014-07-30	-0.0023379
AAPL	2014-07-31	-0.0259809
AAPL	2014-08-01	0.0055437
AAPL	2014-08-04	-0.0056173
AAPL	2014-08-05	-0.0049165
AAPL	2014-08-06	-0.0016824
AAPL	2014-08-07	-0.0001058
AAPL	2014-08-08	0.0027519
AAPL	2014-08-11	0.0131940
AAPL	2014-08-12	-0.0002087
AAPL	2014-08-13	0.0132333
AAPL	2014-08-14	0.0026744
AAPL	2014-08-15	0.0049228
AAPL	2014-08-18	0.0120432
AAPL	2014-08-19	0.0138161
AAPL	2014-08-20	0.0003980
AAPL	2014-08-21	0.0000996
AAPL	2014-08-22	0.0073572
AAPL	2014-08-25	0.0021713
AAPL	2014-08-26	-0.0064014
AAPL	2014-08-27	0.0122904
AAPL	2014-08-28	0.0011753
AAPL	2014-08-29	0.0024449
AAPL	2014-09-02	0.0078049
AAPL	2014-09-03	-0.0422074
AAPL	2014-09-04	-0.0082877
AAPL	2014-09-05	0.0086630
AAPL	2014-09-08	-0.0061638
AAPL	2014-09-09	-0.0037617
AAPL	2014-09-10	0.0307176
AAPL	2014-09-11	0.0042577
AAPL	2014-09-12	0.0022673
AAPL	2014-09-15	-0.0002948
AAPL	2014-09-16	-0.0075767
AAPL	2014-09-17	0.0071387
AAPL	2014-09-18	0.0020673
AAPL	2014-09-19	-0.0081540
AAPL	2014-09-22	0.0009902
AAPL	2014-09-23	0.0156346
AAPL	2014-09-24	-0.0086712
AAPL	2014-09-25	-0.0381325
AAPL	2014-09-26	0.0294265
AAPL	2014-09-29	-0.0063519
AAPL	2014-09-30	0.0063925
AAPL	2014-10-01	-0.0155829
AAPL	2014-10-02	0.0072595
AAPL	2014-10-03	-0.0028029
AAPL	2014-10-06	0.0000000
AAPL	2014-10-07	-0.0087330
AAPL	2014-10-08	0.0207596
AAPL	2014-10-09	0.0021823
AAPL	2014-10-10	-0.0028706
AAPL	2014-10-13	-0.0091334
AAPL	2014-10-14	-0.0106202
AAPL	2014-10-15	-0.0122531
AAPL	2014-10-16	-0.0131229
AAPL	2014-10-17	0.0146478
AAPL	2014-10-20	0.0213986
AAPL	2014-10-21	0.0271651
AAPL	2014-10-22	0.0050748
AAPL	2014-10-23	0.0178659
AAPL	2014-10-24	0.0037201
AAPL	2014-10-27	-0.0010454
AAPL	2014-10-28	0.0155075
AAPL	2014-10-29	0.0056210
AAPL	2014-10-30	-0.0033534
AAPL	2014-10-31	0.0095344
AAPL	2014-11-03	0.0129630
AAPL	2014-11-04	-0.0073126
AAPL	2014-11-05	0.0023941
AAPL	2014-11-06	0.0028597
AAPL	2014-11-07	0.0028524
AAPL	2014-11-10	-0.0016515
AAPL	2014-11-11	0.0079943
AAPL	2014-11-12	0.0141295
AAPL	2014-11-13	0.0141123
AAPL	2014-11-14	0.0120546
AAPL	2014-11-17	-0.0016644
AAPL	2014-11-18	0.0129841
AAPL	2014-11-19	-0.0069284
AAPL	2014-11-20	0.0143020
AAPL	2014-11-21	0.0013755
AAPL	2014-11-24	0.0185455
AAPL	2014-11-25	-0.0086824
AAPL	2014-11-26	0.0119048
AAPL	2014-11-28	-0.0005882
AAPL	2014-12-01	-0.0324561
AAPL	2014-12-02	-0.0038241
AAPL	2014-12-03	0.0113414
AAPL	2014-12-04	-0.0037955
AAPL	2014-12-05	-0.0042426
AAPL	2014-12-08	-0.0226088
AAPL	2014-12-09	0.0153023
AAPL	2014-12-10	-0.0190149
AAPL	2014-12-11	-0.0029476
AAPL	2014-12-12	-0.0169328
AAPL	2014-12-15	-0.0136697
AAPL	2014-12-16	-0.0136747
AAPL	2014-12-17	0.0249180
AAPL	2014-12-18	0.0296135
AAPL	2014-12-19	-0.0077233
AAPL	2014-12-22	0.0103779
AAPL	2014-12-23	-0.0035420
AAPL	2014-12-24	-0.0047092
AAPL	2014-12-26	0.0176765
AAPL	2014-12-29	-0.0007016
AAPL	2014-12-30	-0.0122026
AAPL	2014-12-31	-0.0190185
AAPL	2015-01-02	-0.0095126
AAPL	2015-01-05	-0.0281717
AAPL	2015-01-06	0.0000939
AAPL	2015-01-07	0.0140223
AAPL	2015-01-08	0.0384222
AAPL	2015-01-09	0.0010727
AAPL	2015-01-12	-0.0246406
AAPL	2015-01-13	0.0088784
AAPL	2015-01-14	-0.0038105
AAPL	2015-01-15	-0.0271402
AAPL	2015-01-16	-0.0077701
AAPL	2015-01-20	0.0257573
AAPL	2015-01-21	0.0076343
AAPL	2015-01-22	0.0260156
AAPL	2015-01-23	0.0051602
AAPL	2015-01-26	0.0010621
AAPL	2015-01-27	-0.0350132
AAPL	2015-01-28	0.0565327
AAPL	2015-01-29	0.0311335
AAPL	2015-01-30	-0.0146342
AAPL	2015-02-02	0.0125468
AAPL	2015-02-03	0.0001687
AAPL	2015-02-04	0.0076697
AAPL	2015-02-05	0.0071374
AAPL	2015-02-06	-0.0084208
AAPL	2015-02-09	0.0066425
AAPL	2015-02-10	0.0192115
AAPL	2015-02-11	0.0234388
AAPL	2015-02-12	0.0126522
AAPL	2015-02-13	0.0049026
AAPL	2015-02-17	0.0059019
AAPL	2015-02-18	0.0069625
AAPL	2015-02-19	-0.0020978
AAPL	2015-02-20	0.0081745
AAPL	2015-02-23	0.0270270
AAPL	2015-02-24	-0.0062406
AAPL	2015-02-25	-0.0255731
AAPL	2015-02-26	0.0126565
AAPL	2015-02-27	-0.0150285
AAPL	2015-03-02	0.0049042
AAPL	2015-03-03	0.0020916
AAPL	2015-03-04	-0.0063387
AAPL	2015-03-05	-0.0165709
AAPL	2015-03-06	0.0015032
AAPL	2015-03-09	0.0042653
AAPL	2015-03-10	-0.0206858
AAPL	2015-03-11	-0.0182316
AAPL	2015-03-12	0.0180793
AAPL	2015-03-13	-0.0069106
AAPL	2015-03-16	0.0110044
AAPL	2015-03-17	0.0167267
AAPL	2015-03-18	0.0112563
AAPL	2015-03-19	-0.0075506
AAPL	2015-03-20	-0.0125490
AAPL	2015-03-23	0.0104051
AAPL	2015-03-24	-0.0040877
AAPL	2015-03-25	-0.0261269
AAPL	2015-03-26	0.0069705
AAPL	2015-03-27	-0.0079685
AAPL	2015-03-30	0.0253143
AAPL	2015-03-31	-0.0153517
AAPL	2015-04-01	-0.0014467
AAPL	2015-04-02	0.0086120
AAPL	2015-04-06	0.0161982
AAPL	2015-04-07	-0.0105221
AAPL	2015-04-08	-0.0032536
AAPL	2015-04-09	0.0076431
AAPL	2015-04-10	0.0042670
AAPL	2015-04-13	-0.0019671
AAPL	2015-04-14	-0.0043358
AAPL	2015-04-15	0.0038004
AAPL	2015-04-16	-0.0048114
AAPL	2015-04-17	-0.0112546
AAPL	2015-04-20	0.0228457
AAPL	2015-04-21	-0.0054075
AAPL	2015-04-22	0.0134740
AAPL	2015-04-23	0.0081637
AAPL	2015-04-24	0.0047042
AAPL	2015-04-27	0.0181914
AAPL	2015-04-28	-0.0157554
AAPL	2015-04-29	-0.0147059
AAPL	2015-04-30	-0.0271303
AAPL	2015-05-01	0.0303637
AAPL	2015-05-04	-0.0019386
AAPL	2015-05-05	-0.0225330
AAPL	2015-05-06	-0.0062799
AAPL	2015-05-07	0.0061850
AAPL	2015-05-08	0.0188411
AAPL	2015-05-11	-0.0101861
AAPL	2015-05-12	-0.0035627
AAPL	2015-05-13	0.0011120
AAPL	2015-05-14	0.0233315
AAPL	2015-05-15	-0.0013958
AAPL	2015-05-18	0.0110276
AAPL	2015-05-19	-0.0009219
AAPL	2015-05-20	-0.0000769
AAPL	2015-05-21	0.0102260
AAPL	2015-05-22	0.0087526
AAPL	2015-05-26	-0.0220309
AAPL	2015-05-27	0.0186696
AAPL	2015-05-28	-0.0019689
AAPL	2015-05-29	-0.0113825
AAPL	2015-06-01	0.0019958
AAPL	2015-06-02	-0.0044429
AAPL	2015-06-03	0.0012306
AAPL	2015-06-04	-0.0058406
AAPL	2015-06-05	-0.0054889
AAPL	2015-06-08	-0.0066066
AAPL	2015-06-09	-0.0029735
AAPL	2015-06-10	0.0114580
AAPL	2015-06-11	-0.0022500
AAPL	2015-06-12	-0.0110428
AAPL	2015-06-15	-0.0019660
AAPL	2015-06-16	0.0053579
AAPL	2015-06-17	-0.0023511
AAPL	2015-06-18	0.0045562
AAPL	2015-06-19	-0.0100092
AAPL	2015-06-22	0.0079776
AAPL	2015-06-23	-0.0045450
AAPL	2015-06-24	0.0085019
AAPL	2015-06-25	-0.0047616
AAPL	2015-06-26	-0.0058823
AAPL	2015-06-29	-0.0175146
AAPL	2015-06-30	0.0072272
AAPL	2015-07-01	0.0093281
AAPL	2015-07-02	-0.0012639
AAPL	2015-07-06	-0.0034799
AAPL	2015-07-07	-0.0024604
AAPL	2015-07-08	-0.0248229
AAPL	2015-07-09	-0.0203967
AAPL	2015-07-10	0.0267345
AAPL	2015-07-13	0.0193055
AAPL	2015-07-14	-0.0003979
AAPL	2015-07-15	0.0096330
AAPL	2015-07-16	0.0133259
AAPL	2015-07-17	0.0086377
AAPL	2015-07-20	0.0189015
AAPL	2015-07-21	-0.0099950
AAPL	2015-07-22	-0.0422944
AAPL	2015-07-23	-0.0004791
AAPL	2015-07-24	-0.0052732
AAPL	2015-07-27	-0.0138957
AAPL	2015-07-28	0.0049686
AAPL	2015-07-29	-0.0031607
AAPL	2015-07-30	-0.0050411
AAPL	2015-07-31	-0.0087441
AAPL	2015-08-03	-0.0235779
AAPL	2015-08-04	-0.0320837
AAPL	2015-08-05	0.0066294
AAPL	2015-08-06	0.0021761
AAPL	2015-08-07	0.0033877
AAPL	2015-08-10	0.0363571
AAPL	2015-08-11	-0.0520380
AAPL	2015-08-12	0.0154200
AAPL	2015-08-13	-0.0007810
AAPL	2015-08-14	0.0070342
AAPL	2015-08-17	0.0103483
AAPL	2015-08-18	-0.0056332
AAPL	2015-08-19	-0.0127896
AAPL	2015-08-20	-0.0205199
AAPL	2015-08-21	-0.0611629
AAPL	2015-08-24	-0.0249622
AAPL	2015-08-25	0.0060123
AAPL	2015-08-26	0.0573551
AAPL	2015-08-27	0.0294464
AAPL	2015-08-28	0.0032767
AAPL	2015-08-31	-0.0046784
AAPL	2015-09-01	-0.0446965
AAPL	2015-09-02	0.0428888
AAPL	2015-09-03	-0.0175359
AAPL	2015-09-04	-0.0099665
AAPL	2015-09-08	0.0278209
AAPL	2015-09-09	-0.0192324
AAPL	2015-09-10	0.0219700
AAPL	2015-09-11	0.0145687
AAPL	2015-09-14	0.0096317
AAPL	2015-09-15	0.0084118
AAPL	2015-09-16	0.0011179
AAPL	2015-09-17	-0.0213897
AAPL	2015-09-18	-0.0041257
AAPL	2015-09-21	0.0155133
AAPL	2015-09-22	-0.0157104
AAPL	2015-09-23	0.0081130
AAPL	2015-09-24	0.0059481
AAPL	2015-09-25	-0.0025215
AAPL	2015-09-28	-0.0197892
AAPL	2015-09-29	-0.0300606
AAPL	2015-09-30	0.0113700
AAPL	2015-10-01	-0.0065279
AAPL	2015-10-02	0.0073008
AAPL	2015-10-05	0.0036239
AAPL	2015-10-06	0.0047841
AAPL	2015-10-07	-0.0047613
AAPL	2015-10-08	-0.0115542
AAPL	2015-10-09	0.0239267
AAPL	2015-10-12	-0.0046381
AAPL	2015-10-13	0.0017029
AAPL	2015-10-14	-0.0141338
AAPL	2015-10-15	0.0149715
AAPL	2015-10-16	-0.0073308
AAPL	2015-10-19	0.0062142
AAPL	2015-10-20	0.0182583
AAPL	2015-10-21	-0.0000879
AAPL	2015-10-22	0.0152954
AAPL	2015-10-23	0.0309959
AAPL	2015-10-26	-0.0319117
AAPL	2015-10-27	-0.0063324
AAPL	2015-10-28	0.0412047
AAPL	2015-10-29	0.0105644
AAPL	2015-10-30	-0.0085456
AAPL	2015-11-02	0.0140585
AAPL	2015-11-03	0.0114708
AAPL	2015-11-04	-0.0046504
AAPL	2015-11-05	-0.0046101
AAPL	2015-11-06	0.0011578
AAPL	2015-11-09	-0.0040475
AAPL	2015-11-10	-0.0315170
AAPL	2015-11-11	-0.0056523
AAPL	2015-11-12	-0.0033590
AAPL	2015-11-13	-0.0292083
AAPL	2015-11-16	0.0163789
AAPL	2015-11-17	-0.0042914
AAPL	2015-11-18	0.0316648
AAPL	2015-11-19	0.0127037
AAPL	2015-11-20	0.0043778
AAPL	2015-11-23	-0.0129927
AAPL	2015-11-24	0.0095969
AAPL	2015-11-25	-0.0071500
AAPL	2015-11-27	-0.0018639
AAPL	2015-11-30	0.0041591
AAPL	2015-12-01	-0.0081149
AAPL	2015-12-02	-0.0090337
AAPL	2015-12-03	-0.0092878
AAPL	2015-12-04	0.0332464
AAPL	2015-12-07	-0.0063010
AAPL	2015-12-08	-0.0004225
AAPL	2015-12-09	-0.0220759
AAPL	2015-12-10	0.0047570
AAPL	2015-12-11	-0.0257383
AAPL	2015-12-14	-0.0061846
AAPL	2015-12-15	-0.0176922
AAPL	2015-12-16	0.0076930
AAPL	2015-12-17	-0.0211963
AAPL	2015-12-18	-0.0270693
AAPL	2015-12-21	0.0122609
AAPL	2015-12-22	-0.0009319
AAPL	2015-12-23	0.0128699
AAPL	2015-12-24	-0.0053405
AAPL	2015-12-28	-0.0112006
AAPL	2015-12-29	0.0179743
AAPL	2015-12-30	-0.0130589
AAPL	2015-12-31	-0.0191947
AAPL	2016-01-04	0.0008549
AAPL	2016-01-05	-0.0250593
AAPL	2016-01-06	-0.0195697
AAPL	2016-01-07	-0.0422043
AAPL	2016-01-08	0.0052873
AAPL	2016-01-11	0.0161922
AAPL	2016-01-12	0.0145137
AAPL	2016-01-13	-0.0257103
AAPL	2016-01-14	0.0218708
AAPL	2016-01-15	-0.0240154
AAPL	2016-01-19	-0.0048388
AAPL	2016-01-20	0.0013451
AAPL	2016-01-21	-0.0050626
AAPL	2016-01-22	0.0531670
AAPL	2016-01-25	-0.0195227
AAPL	2016-01-26	0.0055311
AAPL	2016-01-27	-0.0657069
AAPL	2016-01-28	0.0071722
AAPL	2016-01-29	0.0345413
AAPL	2016-02-01	-0.0093488
AAPL	2016-02-02	-0.0202217
AAPL	2016-02-03	0.0197923
AAPL	2016-02-04	0.0080350
AAPL	2016-02-05	-0.0267079
AAPL	2016-02-08	0.0105297
AAPL	2016-02-09	-0.0002104
AAPL	2016-02-10	-0.0075799
AAPL	2016-02-11	-0.0060465
AAPL	2016-02-12	0.0030950
AAPL	2016-02-16	0.0281946
AAPL	2016-02-17	0.0153147
AAPL	2016-02-18	-0.0189565
AAPL	2016-02-19	-0.0022855
AAPL	2016-02-22	0.0087465
AAPL	2016-02-23	-0.0226054
AAPL	2016-02-24	0.0148907
AAPL	2016-02-25	0.0068679
AAPL	2016-02-26	0.0015503
AAPL	2016-02-29	-0.0022702
AAPL	2016-03-01	0.0397145
AAPL	2016-03-02	0.0021884
AAPL	2016-03-03	0.0074441
AAPL	2016-03-04	0.0148770
AAPL	2016-03-07	-0.0110667
AAPL	2016-03-08	-0.0082462
AAPL	2016-03-09	0.0008909
AAPL	2016-03-10	0.0004944
AAPL	2016-03-11	0.0107741
AAPL	2016-03-14	0.0025425
AAPL	2016-03-15	0.0200935
AAPL	2016-03-16	0.0132915
AAPL	2016-03-17	-0.0016043
AAPL	2016-03-18	0.0011341
AAPL	2016-03-21	-0.0000940
AAPL	2016-03-22	0.0076476
AAPL	2016-03-23	-0.0055284
AAPL	2016-03-24	-0.0043345
AAPL	2016-03-28	-0.0045422
AAPL	2016-03-29	0.0236715
AAPL	2016-03-30	0.0174588
AAPL	2016-03-31	-0.0052025
AAPL	2016-04-01	0.0091750
AAPL	2016-04-04	0.0102739
AAPL	2016-04-05	-0.0117892
AAPL	2016-04-06	0.0104725
AAPL	2016-04-07	-0.0218096
AAPL	2016-04-08	0.0011056
AAPL	2016-04-11	0.0033132
AAPL	2016-04-12	0.0130251
AAPL	2016-04-13	0.0144876
AAPL	2016-04-14	0.0005353
AAPL	2016-04-15	-0.0200713
AAPL	2016-04-18	-0.0215747
AAPL	2016-04-19	-0.0053034
AAPL	2016-04-20	0.0020577
AAPL	2016-04-21	-0.0108278
AAPL	2016-04-22	-0.0027367
AAPL	2016-04-25	-0.0056774
AAPL	2016-04-26	-0.0069471
AAPL	2016-04-27	-0.0625780
AAPL	2016-04-28	-0.0305664
AAPL	2016-04-29	-0.0114942
AAPL	2016-05-02	-0.0010669
AAPL	2016-05-03	0.0164461
AAPL	2016-05-04	-0.0104015
AAPL	2016-05-05	-0.0040588
AAPL	2016-05-06	-0.0055771
AAPL	2016-05-09	0.0007551
AAPL	2016-05-10	0.0067893
AAPL	2016-05-11	-0.0097408
AAPL	2016-05-12	-0.0234567
AAPL	2016-05-13	0.0019923
AAPL	2016-05-16	0.0371187
AAPL	2016-05-17	-0.0041539
AAPL	2016-05-18	0.0114450
AAPL	2016-05-19	-0.0038070
AAPL	2016-05-20	0.0108279
AAPL	2016-05-23	0.0127073
AAPL	2016-05-24	0.0152445
AAPL	2016-05-25	0.0175689
AAPL	2016-05-26	0.0079300
AAPL	2016-05-27	-0.0005975
AAPL	2016-05-31	-0.0048829
AAPL	2016-06-01	-0.0140197
AAPL	2016-06-02	-0.0075158
AAPL	2016-06-03	0.0020468
AAPL	2016-06-06	0.0072508
AAPL	2016-06-07	0.0040556
AAPL	2016-06-08	-0.0009087
AAPL	2016-06-09	0.0071760
AAPL	2016-06-10	-0.0082288
AAPL	2016-06-13	-0.0150763
AAPL	2016-06-14	0.0012328
AAPL	2016-06-15	-0.0032832
AAPL	2016-06-16	0.0042206
AAPL	2016-06-17	-0.0227578
AAPL	2016-06-20	-0.0024126
AAPL	2016-06-21	0.0085172
AAPL	2016-06-22	-0.0037533
AAPL	2016-06-23	0.0057561
AAPL	2016-06-24	-0.0280957
AAPL	2016-06-27	-0.0145612
AAPL	2016-06-28	0.0168408
AAPL	2016-06-29	0.0086546
AAPL	2016-06-30	0.0127118
AAPL	2016-07-01	0.0030336
AAPL	2016-07-05	-0.0093856
AAPL	2016-07-06	0.0056847
AAPL	2016-07-07	0.0042920
AAPL	2016-07-08	0.0077131
AAPL	2016-07-11	0.0031031
AAPL	2016-07-12	0.0045368
AAPL	2016-07-13	-0.0056457
AAPL	2016-07-14	0.0198205
AAPL	2016-07-15	-0.0001014
AAPL	2016-07-18	0.0106297
AAPL	2016-07-19	0.0004008
AAPL	2016-07-20	0.0009011
AAPL	2016-07-21	-0.0053023
AAPL	2016-07-22	-0.0077440
AAPL	2016-07-25	-0.0133794
AAPL	2016-07-26	-0.0068832
AAPL	2016-07-27	0.0649634
AAPL	2016-07-28	0.0135016
AAPL	2016-07-29	-0.0012459
AAPL	2016-08-01	0.0176567
AAPL	2016-08-02	-0.0148044
AAPL	2016-08-03	0.0125382
AAPL	2016-08-04	0.0061776
AAPL	2016-08-05	0.0152074
AAPL	2016-08-08	0.0082805
AAPL	2016-08-09	0.0040602
AAPL	2016-08-10	-0.0074443
AAPL	2016-08-11	-0.0006481
AAPL	2016-08-12	0.0023163
AAPL	2016-08-15	0.0120170
AAPL	2016-08-16	-0.0009134
AAPL	2016-08-17	-0.0014628
AAPL	2016-08-18	-0.0012818
AAPL	2016-08-19	0.0025670
AAPL	2016-08-22	-0.0077725
AAPL	2016-08-23	0.0031333
AAPL	2016-08-24	-0.0075332
AAPL	2016-08-25	-0.0042584
AAPL	2016-08-26	-0.0058563
AAPL	2016-08-29	-0.0011224
AAPL	2016-08-30	-0.0076765
AAPL	2016-08-31	0.0009435
AAPL	2016-09-01	0.0059379
AAPL	2016-09-02	0.0093695
AAPL	2016-09-06	-0.0002787
AAPL	2016-09-07	0.0061285
AAPL	2016-09-08	-0.0262092
AAPL	2016-09-09	-0.0226497
AAPL	2016-09-12	0.0223990
AAPL	2016-09-13	0.0238049
AAPL	2016-09-14	0.0353869
AAPL	2016-09-15	0.0339983
AAPL	2016-09-16	-0.0056241
AAPL	2016-09-19	-0.0116605
AAPL	2016-09-20	-0.0000879
AAPL	2016-09-21	-0.0001762
AAPL	2016-09-22	0.0094234
AAPL	2016-09-23	-0.0166640
AAPL	2016-09-26	0.0015082
AAPL	2016-09-27	0.0018603
AAPL	2016-09-28	0.0076045
AAPL	2016-09-29	-0.0155331
AAPL	2016-09-30	0.0077556
AAPL	2016-10-03	-0.0046883
AAPL	2016-10-04	0.0042658
AAPL	2016-10-05	0.0004427
AAPL	2016-10-06	0.0074302
AAPL	2016-10-07	0.0014926
AAPL	2016-10-10	0.0174473
AAPL	2016-10-11	0.0021541
AAPL	2016-10-12	0.0089425
AAPL	2016-10-13	-0.0030682
AAPL	2016-10-14	0.0055567
AAPL	2016-10-17	-0.0006803
AAPL	2016-10-18	-0.0006803
AAPL	2016-10-19	-0.0029798
AAPL	2016-10-20	-0.0005119
AAPL	2016-10-21	-0.0039300
AAPL	2016-10-24	0.0090054
AAPL	2016-10-25	0.0050998
AAPL	2016-10-26	-0.0224950
AAPL	2016-10-27	-0.0096026
AAPL	2016-10-28	-0.0066388
AAPL	2016-10-31	-0.0015828
AAPL	2016-11-01	-0.0180558
AAPL	2016-11-02	0.0008971
AAPL	2016-11-03	-0.0107186
AAPL	2016-11-04	-0.0090141
AAPL	2016-11-07	0.0144248
AAPL	2016-11-08	0.0058874
AAPL	2016-11-09	-0.0016209
AAPL	2016-11-10	-0.0278678
AAPL	2016-11-11	0.0059373
AAPL	2016-11-14	-0.0250853
AAPL	2016-11-15	0.0132439
AAPL	2016-11-16	0.0268880
AAPL	2016-11-17	-0.0003636
AAPL	2016-11-18	0.0010006
AAPL	2016-11-21	0.0151736
AAPL	2016-11-22	0.0006264
AAPL	2016-11-23	-0.0050985
AAPL	2016-11-25	0.0050348
AAPL	2016-11-28	-0.0019679
AAPL	2016-11-29	-0.0009859
AAPL	2016-11-30	-0.0084338
AAPL	2016-12-01	-0.0093195
AAPL	2016-12-02	0.0037449
AAPL	2016-12-05	-0.0071882
AAPL	2016-12-06	0.0076982
AAPL	2016-12-07	0.0098226
AAPL	2016-12-08	0.0098174
AAPL	2016-12-09	0.0163215
AAPL	2016-12-12	-0.0057040
AAPL	2016-12-13	0.0166813
AAPL	2016-12-14	0.0000000
AAPL	2016-12-15	0.0054692
AAPL	2016-12-16	0.0012952
AAPL	2016-12-19	0.0057773
AAPL	2016-12-20	0.0026577
AAPL	2016-12-21	0.0009408
AAPL	2016-12-22	-0.0065778
AAPL	2016-12-23	0.0019776
AAPL	2016-12-27	0.0063510
AAPL	2016-12-28	-0.0042641
AAPL	2016-12-29	-0.0002568
AAPL	2016-12-30	-0.0077959
AAPL	2017-01-03	0.0028494
AAPL	2017-01-04	-0.0011195
AAPL	2017-01-05	0.0050854
AAPL	2017-01-06	0.0111484
AAPL	2017-01-09	0.0091596
AAPL	2017-01-10	0.0010086
AAPL	2017-01-11	0.0053729
AAPL	2017-01-12	-0.0041752
AAPL	2017-01-13	-0.0017608
AAPL	2017-01-17	0.0080644
AAPL	2017-01-18	-0.0000834
AAPL	2017-01-19	-0.0017503
AAPL	2017-01-20	0.0018369
AAPL	2017-01-23	0.0006665
AAPL	2017-01-24	-0.0009159
AAPL	2017-01-25	0.0159205
AAPL	2017-01-26	0.0004923
AAPL	2017-01-27	0.0000819
AAPL	2017-01-30	-0.0026240
AAPL	2017-01-31	-0.0023020
AAPL	2017-02-01	0.0609807
AAPL	2017-02-02	-0.0017087
AAPL	2017-02-03	0.0042791
AAPL	2017-02-06	0.0093740
AAPL	2017-02-07	0.0095173
AAPL	2017-02-08	0.0038773
AAPL	2017-02-09	0.0072261
AAPL	2017-02-10	-0.0022657
AAPL	2017-02-13	0.0088555
AAPL	2017-02-14	0.0129797
AAPL	2017-02-15	0.0036286
AAPL	2017-02-16	-0.0011803
AAPL	2017-02-17	0.0027335
AAPL	2017-02-21	0.0072209
AAPL	2017-02-22	0.0029986
AAPL	2017-02-23	-0.0042296
AAPL	2017-02-24	0.0009519
AAPL	2017-02-27	0.0019762
AAPL	2017-02-28	0.0004383
AAPL	2017-03-01	0.0204392
AAPL	2017-03-02	-0.0059375
AAPL	2017-03-03	0.0059009
AAPL	2017-03-06	-0.0031478
AAPL	2017-03-07	0.0012920
AAPL	2017-03-08	-0.0037273
AAPL	2017-03-09	-0.0023022
AAPL	2017-03-10	0.0033173
AAPL	2017-03-13	0.0004307
AAPL	2017-03-14	-0.0015082
AAPL	2017-03-15	0.0105758
AAPL	2017-03-16	0.0016377
AAPL	2017-03-17	-0.0049757
AAPL	2017-03-20	0.0105008
AAPL	2017-03-21	-0.0114517
AAPL	2017-03-22	0.0112989
AAPL	2017-03-23	-0.0035359
AAPL	2017-03-24	-0.0019869
AAPL	2017-03-27	0.0017063
AAPL	2017-03-28	0.0207268
AAPL	2017-03-29	0.0022253
AAPL	2017-03-30	-0.0013184
AAPL	2017-03-31	-0.0018756
AAPL	2017-04-03	0.0002780
AAPL	2017-04-04	0.0074464
AAPL	2017-04-05	-0.0051805
AAPL	2017-04-06	-0.0024997
AAPL	2017-04-07	-0.0022279
AAPL	2017-04-10	-0.0011855
AAPL	2017-04-11	-0.0107567
AAPL	2017-04-12	0.0012004
AAPL	2017-04-13	-0.0052892
AAPL	2017-04-17	0.0055300
AAPL	2017-04-18	-0.0044422
AAPL	2017-04-19	-0.0036827
AAPL	2017-04-20	0.0125110
AAPL	2017-04-21	-0.0011933
AAPL	2017-04-24	0.0096297
AAPL	2017-04-25	0.0061956
AAPL	2017-04-26	-0.0058809
AAPL	2017-04-27	0.0007654
AAPL	2017-04-28	-0.0009735
AAPL	2017-05-01	0.0203964
AAPL	2017-05-02	0.0063447
AAPL	2017-05-03	-0.0030500
AAPL	2017-05-04	-0.0036044
AAPL	2017-05-05	0.0165839
AAPL	2017-05-08	0.0271884
AAPL	2017-05-09	0.0064048
AAPL	2017-05-10	-0.0047405
AAPL	2017-05-11	0.0086484
AAPL	2017-05-12	0.0139655
AAPL	2017-05-15	-0.0025625
AAPL	2017-05-16	-0.0014773
AAPL	2017-05-17	-0.0335755
AAPL	2017-05-18	0.0152412
AAPL	2017-05-19	0.0034090
AAPL	2017-05-22	0.0060760
AAPL	2017-05-23	-0.0012336
AAPL	2017-05-24	-0.0029911
AAPL	2017-05-25	0.0034565
AAPL	2017-05-26	-0.0016900
AAPL	2017-05-30	0.0003908
AAPL	2017-05-31	-0.0059218
AAPL	2017-06-01	0.0027489
AAPL	2017-06-02	0.0148193
AAPL	2017-06-05	-0.0097779
AAPL	2017-06-06	0.0033784
AAPL	2017-06-07	0.0059563
AAPL	2017-06-08	-0.0024455
AAPL	2017-06-09	-0.0387770
AAPL	2017-06-12	-0.0238957
AAPL	2017-06-13	0.0080455
AAPL	2017-06-14	-0.0097550
AAPL	2017-06-15	-0.0059933
AAPL	2017-06-16	-0.0139994
AAPL	2017-06-19	0.0286074
AAPL	2017-06-20	-0.0090884
AAPL	2017-06-21	0.0059305
AAPL	2017-06-22	-0.0016449
AAPL	2017-06-23	0.0044632
AAPL	2017-06-26	-0.0031446
AAPL	2017-06-27	-0.0143330
AAPL	2017-06-28	0.0146109
AAPL	2017-06-29	-0.0147432
AAPL	2017-06-30	0.0023665
AAPL	2017-07-03	-0.0036108
AAPL	2017-07-05	0.0041114
AAPL	2017-07-06	-0.0094383
AAPL	2017-07-07	0.0101587
AAPL	2017-07-10	0.0061035
AAPL	2017-07-11	0.0032401
AAPL	2017-07-12	0.0014432
AAPL	2017-07-13	0.0139287
AAPL	2017-07-14	0.0085944
AAPL	2017-07-17	0.0034891
AAPL	2017-07-18	0.0034766
AAPL	2017-07-19	0.0062637
AAPL	2017-07-20	-0.0045027
AAPL	2017-07-21	-0.0004658
AAPL	2017-07-24	0.0121112
AAPL	2017-07-25	0.0042740
AAPL	2017-07-26	0.0047139
AAPL	2017-07-27	-0.0188973
AAPL	2017-07-28	-0.0070407
AAPL	2017-07-31	-0.0051499
AAPL	2017-08-01	0.0088749
AAPL	2017-08-02	0.0472507
AAPL	2017-08-03	-0.0099909
AAPL	2017-08-04	0.0052708
AAPL	2017-08-07	0.0154743
AAPL	2017-08-08	0.0079970
AAPL	2017-08-09	0.0061214
AAPL	2017-08-10	-0.0318512
AAPL	2017-08-11	0.0139067
AAPL	2017-08-14	0.0150495
AAPL	2017-08-15	0.0109476
AAPL	2017-08-16	-0.0040223
AAPL	2017-08-17	-0.0191985
AAPL	2017-08-18	-0.0022805
AAPL	2017-08-21	-0.0018414
AAPL	2017-08-22	0.0163480
AAPL	2017-08-23	0.0012515
AAPL	2017-08-24	-0.0044383
AAPL	2017-08-25	0.0037047
AAPL	2017-08-28	0.0100712
AAPL	2017-08-29	0.0089181
AAPL	2017-08-30	0.0027011
AAPL	2017-08-31	0.0039790
AAPL	2017-09-01	0.0003047
AAPL	2017-09-05	-0.0120085
AAPL	2017-09-06	-0.0010489
AAPL	2017-09-07	-0.0040149
AAPL	2017-09-08	-0.0163086
AAPL	2017-09-11	0.0180925
AAPL	2017-09-12	-0.0039630
AAPL	2017-09-13	-0.0075221
AAPL	2017-09-14	-0.0085812
AAPL	2017-09-15	0.0101083
AAPL	2017-09-18	-0.0075681
AAPL	2017-09-19	0.0003784
AAPL	2017-09-20	-0.0167578
AAPL	2017-09-21	-0.0171720
AAPL	2017-09-22	-0.0097790
AAPL	2017-09-25	-0.0088222
AAPL	2017-09-26	0.0172034
AAPL	2017-09-27	0.0071180
AAPL	2017-09-28	-0.0061597
AAPL	2017-09-29	0.0054802
AAPL	2017-10-02	-0.0020115
AAPL	2017-10-03	0.0043563
AAPL	2017-10-04	-0.0064738
AAPL	2017-10-05	0.0124450
AAPL	2017-10-06	-0.0005795
AAPL	2017-10-09	0.0034770
AAPL	2017-10-10	0.0003852
AAPL	2017-10-11	0.0041693
AAPL	2017-10-12	-0.0035131
AAPL	2017-10-13	0.0063463
AAPL	2017-10-16	0.0184083
AAPL	2017-10-17	0.0036906
AAPL	2017-10-18	-0.0044247
AAPL	2017-10-19	-0.0236607
AAPL	2017-10-20	0.0017313
AAPL	2017-10-23	-0.0005122
AAPL	2017-10-24	0.0059553
AAPL	2017-10-25	-0.0043922
AAPL	2017-10-26	0.0063933
AAPL	2017-10-27	0.0358301
AAPL	2017-10-30	0.0225085
AAPL	2017-10-31	0.0139156
AAPL	2017-11-01	-0.0127188
AAPL	2017-11-02	0.0073100
AAPL	2017-11-03	0.0261139
AAPL	2017-11-06	0.0101450
AAPL	2017-11-07	0.0032138
AAPL	2017-11-08	0.0081804
AAPL	2017-11-09	-0.0020429
AAPL	2017-11-10	-0.0033094
AAPL	2017-11-13	-0.0040076
AAPL	2017-11-14	-0.0151173
AAPL	2017-11-15	-0.0131900
AAPL	2017-11-16	0.0119472
AAPL	2017-11-17	-0.0055528
AAPL	2017-11-20	-0.0009990
AAPL	2017-11-21	0.0185904
AAPL	2017-11-22	0.0105121
AAPL	2017-11-24	0.0000568
AAPL	2017-11-27	-0.0050294
AAPL	2017-11-28	-0.0058589
AAPL	2017-11-29	-0.0207432
AAPL	2017-11-30	0.0139837
AAPL	2017-12-01	-0.0046550
AAPL	2017-12-04	-0.0073078
AAPL	2017-12-05	-0.0009423
AAPL	2017-12-06	-0.0037141
AAPL	2017-12-07	0.0018345
AAPL	2017-12-08	0.0002952
AAPL	2017-12-11	0.0194842
AAPL	2017-12-12	-0.0056179
AAPL	2017-12-13	0.0033199
AAPL	2017-12-14	-0.0002902
AAPL	2017-12-15	0.0101610
AAPL	2017-12-18	0.0140832
AAPL	2017-12-19	-0.0106566
AAPL	2017-12-20	-0.0010883
AAPL	2017-12-21	0.0037853
AAPL	2017-12-22	0.0000000
AAPL	2017-12-26	-0.0253700
AAPL	2017-12-27	0.0001762
AAPL	2017-12-28	0.0028132
AAPL	2017-12-29	-0.0108134
AAPL	2018-01-02	0.0179045
AAPL	2018-01-03	-0.0001743
AAPL	2018-01-04	0.0046452
AAPL	2018-01-05	0.0113851
AAPL	2018-01-08	-0.0037139
AAPL	2018-01-09	-0.0001149
AAPL	2018-01-10	-0.0002295
AAPL	2018-01-11	0.0056803
AAPL	2018-01-12	0.0103262
AAPL	2018-01-16	-0.0050821
AAPL	2018-01-17	0.0165161
AAPL	2018-01-18	0.0008934
AAPL	2018-01-19	-0.0044627
AAPL	2018-01-22	-0.0081811
AAPL	2018-01-23	0.0002259
AAPL	2018-01-24	-0.0159285
AAPL	2018-01-25	-0.0178509
AAPL	2018-01-26	0.0023376
AAPL	2018-01-29	-0.0206983
AAPL	2018-01-30	-0.0058943
AAPL	2018-01-31	0.0027550
AAPL	2018-02-01	0.0020904
AAPL	2018-02-02	-0.0433904
AAPL	2018-02-05	-0.0249843
AAPL	2018-02-06	0.0417922
AAPL	2018-02-07	-0.0214075
AAPL	2018-02-08	-0.0275165
AAPL	2018-02-09	0.0122314
AAPL	2018-02-12	0.0402787
AAPL	2018-02-13	0.0100179
AAPL	2018-02-14	0.0184371
AAPL	2018-02-15	0.0335787
AAPL	2018-02-16	-0.0032373
AAPL	2018-02-20	-0.0033636
AAPL	2018-02-21	-0.0045387
AAPL	2018-02-22	0.0083591
AAPL	2018-02-23	0.0173912
AAPL	2018-02-26	0.0197721
AAPL	2018-02-27	-0.0032411
AAPL	2018-02-28	-0.0015134
AAPL	2018-03-01	-0.0175162
AAPL	2018-03-02	0.0069143
AAPL	2018-03-05	0.0034616
AAPL	2018-03-06	-0.0008483
AAPL	2018-03-07	-0.0092828
AAPL	2018-03-08	0.0109124
AAPL	2018-03-09	0.0171810
AAPL	2018-03-12	0.0096676
AAPL	2018-03-13	-0.0096300
AAPL	2018-03-14	-0.0085015
AAPL	2018-03-15	0.0011767
AAPL	2018-03-16	-0.0035264
AAPL	2018-03-19	-0.0152791
AAPL	2018-03-20	-0.0003424
AAPL	2018-03-21	-0.0226544
AAPL	2018-03-22	-0.0141296
AAPL	2018-03-23	-0.0231566
AAPL	2018-03-26	0.0474716
AAPL	2018-03-27	-0.0256411
AAPL	2018-03-28	-0.0110488
AAPL	2018-03-29	0.0078086
AAPL	2018-04-02	-0.0065561
AAPL	2018-04-03	0.0102590
AAPL	2018-04-04	0.0191223
AAPL	2018-04-05	0.0069344
AAPL	2018-04-06	-0.0255785
AAPL	2018-04-09	0.0099180
AAPL	2018-04-10	0.0188179
AAPL	2018-04-11	-0.0046754
AAPL	2018-04-12	0.0098585
AAPL	2018-04-13	0.0033879
AAPL	2018-04-16	0.0062382
AAPL	2018-04-17	0.0137642
AAPL	2018-04-18	-0.0022443
AAPL	2018-04-19	-0.0283400
AAPL	2018-04-20	-0.0409721
AAPL	2018-04-23	-0.0028963
AAPL	2018-04-24	-0.0139193
AAPL	2018-04-25	0.0043574
AAPL	2018-04-26	0.0034831
AAPL	2018-04-27	-0.0115700
AAPL	2018-04-30	0.0181126
AAPL	2018-05-01	0.0232360
AAPL	2018-05-02	0.0441750
AAPL	2018-05-03	0.0018122
AAPL	2018-05-04	0.0392336
AAPL	2018-05-07	0.0072348
AAPL	2018-05-08	0.0048068
AAPL	2018-05-09	0.0070411
AAPL	2018-05-10	0.0143037
AAPL	2018-05-11	-0.0038030
AAPL	2018-05-14	-0.0023333
AAPL	2018-05-15	-0.0090883
AAPL	2018-05-16	0.0093328
AAPL	2018-05-17	-0.0063237
AAPL	2018-05-18	-0.0036366
AAPL	2018-05-21	0.0070851
AAPL	2018-05-22	-0.0025051
AAPL	2018-05-23	0.0064117
AAPL	2018-05-24	-0.0011151
AAPL	2018-05-25	0.0022856
AAPL	2018-05-29	-0.0036061
AAPL	2018-05-30	-0.0021288
AAPL	2018-05-31	-0.0033599
AAPL	2018-06-01	0.0180340
AAPL	2018-06-04	0.0083576
AAPL	2018-06-05	0.0077154
AAPL	2018-06-06	0.0034660
AAPL	2018-06-07	-0.0026808
AAPL	2018-06-08	-0.0090974
AAPL	2018-06-11	-0.0024519
AAPL	2018-06-12	0.0054907
AAPL	2018-06-13	-0.0082171
AAPL	2018-06-14	0.0005246
AAPL	2018-06-15	-0.0102728
AAPL	2018-06-18	-0.0005295
AAPL	2018-06-19	-0.0161598
AAPL	2018-06-20	0.0043620
AAPL	2018-06-21	-0.0055760
AAPL	2018-06-22	-0.0029118
AAPL	2018-06-25	-0.0148714
AAPL	2018-06-26	0.0124060
AAPL	2018-06-27	-0.0014641
AAPL	2018-06-28	0.0072764
AAPL	2018-06-29	-0.0021022
AAPL	2018-07-02	0.0111824
AAPL	2018-07-03	-0.0174163
AAPL	2018-07-05	0.0080469
AAPL	2018-07-06	0.0138618
AAPL	2018-07-09	0.0138853
AAPL	2018-07-10	-0.0012067
AAPL	2018-07-11	-0.0129759
AAPL	2018-07-12	0.0167659
AAPL	2018-07-13	0.0015703
AAPL	2018-07-16	-0.0021952
AAPL	2018-07-17	0.0028285
AAPL	2018-07-18	-0.0054846
AAPL	2018-07-19	0.0077734
AAPL	2018-07-20	-0.0022933
AAPL	2018-07-23	0.0008879
AAPL	2018-07-24	0.0072544
AAPL	2018-07-25	0.0094302
AAPL	2018-07-26	-0.0031312
AAPL	2018-07-27	-0.0166315
AAPL	2018-07-30	-0.0056027
AAPL	2018-07-31	0.0020010
AAPL	2018-08-01	0.0589103
AAPL	2018-08-02	0.0292307
AAPL	2018-08-03	0.0028931
AAPL	2018-08-06	0.0051927
AAPL	2018-08-07	-0.0093749
AAPL	2018-08-08	0.0006759
AAPL	2018-08-09	0.0078651
AAPL	2018-08-10	-0.0029788
AAPL	2018-08-13	0.0064571
AAPL	2018-08-14	0.0042132
AAPL	2018-08-15	0.0023360
AAPL	2018-08-16	0.0146500
AAPL	2018-08-17	0.0199697
AAPL	2018-08-20	-0.0097431
AAPL	2018-08-21	-0.0019496
AAPL	2018-08-22	0.0000465
AAPL	2018-08-23	0.0020462
AAPL	2018-08-24	0.0031092
AAPL	2018-08-27	0.0082345
AAPL	2018-08-28	0.0080756
AAPL	2018-08-29	0.0149293
AAPL	2018-08-30	0.0091937
AAPL	2018-08-31	0.0115541
AAPL	2018-09-04	0.0032072
AAPL	2018-09-05	-0.0065249
AAPL	2018-09-06	-0.0166175
AAPL	2018-09-07	-0.0080681
AAPL	2018-09-10	-0.0134207
AAPL	2018-09-11	0.0252828
AAPL	2018-09-12	-0.0124189
AAPL	2018-09-13	0.0241551
AAPL	2018-09-14	-0.0113511
AAPL	2018-09-17	-0.0266261
AAPL	2018-09-18	0.0016523
AAPL	2018-09-19	0.0005955
AAPL	2018-09-20	0.0076019
AAPL	2018-09-21	-0.0107711
AAPL	2018-09-24	0.0143801
AAPL	2018-09-25	0.0063410
AAPL	2018-09-26	-0.0079664
AAPL	2018-09-27	0.0205517
AAPL	2018-09-28	0.0035120
AAPL	2018-10-01	0.0067335
AAPL	2018-10-02	0.0088884
AAPL	2018-10-03	0.0121686
AAPL	2018-10-04	-0.0175809
AAPL	2018-10-05	-0.0162289
AAPL	2018-10-08	-0.0023185
AAPL	2018-10-09	0.0138536
AAPL	2018-10-10	-0.0463262
AAPL	2018-10-11	-0.0088277
AAPL	2018-10-12	0.0357193
AAPL	2018-10-15	-0.0213858
AAPL	2018-10-16	0.0220369
AAPL	2018-10-17	-0.0043213
AAPL	2018-10-18	-0.0233737
AAPL	2018-10-19	0.0152302
AAPL	2018-10-22	0.0061102
AAPL	2018-10-23	0.0094267
AAPL	2018-10-24	-0.0343018
AAPL	2018-10-25	0.0218978
AAPL	2018-10-26	-0.0159236
AAPL	2018-10-29	-0.0187702
AAPL	2018-10-30	0.0049944
AAPL	2018-10-31	0.0260665
AAPL	2018-11-01	0.0153523
AAPL	2018-11-02	-0.0663306
AAPL	2018-11-05	-0.0283882
AAPL	2018-11-06	0.0108140
AAPL	2018-11-07	0.0303284
AAPL	2018-11-08	-0.0034891
AAPL	2018-11-09	-0.0192814
AAPL	2018-11-12	-0.0503742
AAPL	2018-11-13	-0.0099913
AAPL	2018-11-14	-0.0282474
AAPL	2018-11-15	0.0246789
AAPL	2018-11-16	0.0110756
AAPL	2018-11-19	-0.0396320
AAPL	2018-11-20	-0.0477779
AAPL	2018-11-21	-0.0011304
AAPL	2018-11-23	-0.0253986
AAPL	2018-11-26	0.0135239
AAPL	2018-11-27	-0.0021761
AAPL	2018-11-28	0.0384526
AAPL	2018-11-29	-0.0076820
AAPL	2018-11-30	-0.0054025
AAPL	2018-12-03	0.0349424
AAPL	2018-12-04	-0.0439887
AAPL	2018-12-06	-0.0111498
AAPL	2018-12-07	-0.0356568
AAPL	2018-12-10	0.0065878
AAPL	2018-12-11	-0.0057193
AAPL	2018-12-12	0.0027875
AAPL	2018-12-13	0.0109400
AAPL	2018-12-14	-0.0319977
AAPL	2018-12-17	-0.0093062
AAPL	2018-12-18	0.0129925
AAPL	2018-12-19	-0.0311917
AAPL	2018-12-20	-0.0252347
AAPL	2018-12-21	-0.0388957
AAPL	2018-12-24	-0.0258739
AAPL	2018-12-26	0.0704214
AAPL	2018-12-27	-0.0064896
AAPL	2018-12-28	0.0005125
AAPL	2018-12-31	0.0096650
AAPL	2019-01-02	0.0011412
AAPL	2019-01-03	-0.0996074
AAPL	2019-01-04	0.0426894
AAPL	2019-01-07	-0.0022258
AAPL	2019-01-08	0.0190630
AAPL	2019-01-09	0.0169817
AAPL	2019-01-10	0.0031963
AAPL	2019-01-11	-0.0098182
AAPL	2019-01-14	-0.0150370
AAPL	2019-01-15	0.0204665
AAPL	2019-01-16	0.0122169
AAPL	2019-01-17	0.0059377
AAPL	2019-01-18	0.0061592
AAPL	2019-01-22	-0.0224460
AAPL	2019-01-23	0.0040443
AAPL	2019-01-24	-0.0079263
AAPL	2019-01-25	0.0331371
AAPL	2019-01-28	-0.0092546
AAPL	2019-01-29	-0.0103646
AAPL	2019-01-30	0.0683348
AAPL	2019-01-31	0.0072009
AAPL	2019-02-01	0.0004807
AAPL	2019-02-04	0.0284049
AAPL	2019-02-05	0.0171096
AAPL	2019-02-06	0.0003447
AAPL	2019-02-07	-0.0189396
AAPL	2019-02-08	0.0011752
AAPL	2019-02-11	-0.0057509
AAPL	2019-02-12	0.0086172
AAPL	2019-02-13	-0.0041549
AAPL	2019-02-14	0.0036433
AAPL	2019-02-15	-0.0022247
AAPL	2019-02-19	0.0029924
AAPL	2019-02-20	0.0064354
AAPL	2019-02-21	-0.0056384
AAPL	2019-02-22	0.0111655
AAPL	2019-02-25	0.0072845
AAPL	2019-02-26	0.0005741
AAPL	2019-02-27	0.0030975
AAPL	2019-02-28	-0.0098359
AAPL	2019-03-01	0.0105112
AAPL	2019-03-04	0.0050295
AAPL	2019-03-05	-0.0018199
AAPL	2019-03-06	-0.0057541
AAPL	2019-03-07	-0.0115744
AAPL	2019-03-08	0.0023768
AAPL	2019-03-11	0.0346422
AAPL	2019-03-12	0.0112353
AAPL	2019-03-13	0.0044224
AAPL	2019-03-14	0.0111164
AAPL	2019-03-15	0.0130080
AAPL	2019-03-18	0.0102086
AAPL	2019-03-19	-0.0079246
AAPL	2019-03-20	0.0087384
AAPL	2019-03-21	0.0368305
AAPL	2019-03-22	-0.0207085
AAPL	2019-03-25	-0.0120909
AAPL	2019-03-26	-0.0103318
AAPL	2019-03-27	0.0089942
AAPL	2019-03-28	0.0013265
AAPL	2019-03-29	0.0065173
AAPL	2019-04-01	0.0067913
AAPL	2019-04-02	0.0145368
AAPL	2019-04-03	0.0068548
AAPL	2019-04-04	0.0017405
AAPL	2019-04-05	0.0066943
AAPL	2019-04-08	0.0157362
AAPL	2019-04-09	-0.0029986
AAPL	2019-04-10	0.0056138
AAPL	2019-04-11	-0.0083240
AAPL	2019-04-12	-0.0004022
AAPL	2019-04-15	0.0018100
AAPL	2019-04-16	0.0001006
AAPL	2019-04-17	0.0194731
AAPL	2019-04-18	0.0035939
AAPL	2019-04-22	0.0032864
AAPL	2019-04-23	0.0144234
AAPL	2019-04-24	-0.0015425
AAPL	2019-04-25	-0.0090752
AAPL	2019-04-26	-0.0047738
AAPL	2019-04-29	0.0015173
AAPL	2019-04-30	-0.0192561
AAPL	2019-05-01	0.0490856
AAPL	2019-05-02	-0.0065078
AAPL	2019-05-03	0.0124314
AAPL	2019-05-06	-0.0154429
AAPL	2019-05-07	-0.0269568
AAPL	2019-05-08	0.0001971
AAPL	2019-05-09	-0.0107440
AAPL	2019-05-10	-0.0138535
AAPL	2019-05-13	-0.0581194
AAPL	2019-05-14	0.0158301
AAPL	2019-05-15	0.0119792
AAPL	2019-05-16	-0.0043997
AAPL	2019-05-17	-0.0056818
AAPL	2019-05-20	-0.0312701
AAPL	2019-05-21	0.0191712
AAPL	2019-05-22	-0.0204717
AAPL	2019-05-23	-0.0170695
AAPL	2019-05-24	-0.0038409
AAPL	2019-05-28	-0.0041345
AAPL	2019-05-29	-0.0047691
AAPL	2019-05-30	0.0051865
AAPL	2019-05-31	-0.0181155
AAPL	2019-06-03	-0.0101105
AAPL	2019-06-04	0.0365843
AAPL	2019-06-05	0.0161432
AAPL	2019-06-06	0.0146818
AAPL	2019-06-07	0.0266169
AAPL	2019-06-10	0.0127793
AAPL	2019-06-11	0.0115798
AAPL	2019-06-12	-0.0031826
AAPL	2019-06-13	-0.0002060
AAPL	2019-06-14	-0.0072623
AAPL	2019-06-17	0.0059664
AAPL	2019-06-18	0.0235187
AAPL	2019-06-19	-0.0029227
AAPL	2019-06-20	0.0080357
AAPL	2019-06-21	-0.0034093
AAPL	2019-06-24	-0.0010061
AAPL	2019-06-25	-0.0151576
AAPL	2019-06-26	0.0216289
AAPL	2019-06-27	-0.0003001
AAPL	2019-06-28	-0.0091121
AAPL	2019-07-01	0.0183409
AAPL	2019-07-02	0.0058546
AAPL	2019-07-03	0.0082867
AAPL	2019-07-05	-0.0008806
AAPL	2019-07-08	-0.0206138
AAPL	2019-07-09	0.0060992
AAPL	2019-07-10	0.0098888
AAPL	2019-07-11	-0.0072825
AAPL	2019-07-12	0.0076829
AAPL	2019-07-15	0.0093950
AAPL	2019-07-16	-0.0034600
AAPL	2019-07-17	-0.0056234
AAPL	2019-07-18	0.0113596
AAPL	2019-07-19	-0.0149274
AAPL	2019-07-22	0.0228540
AAPL	2019-07-23	0.0078178
AAPL	2019-07-24	-0.0008140
AAPL	2019-07-25	-0.0079073
AAPL	2019-07-26	0.0034779
AAPL	2019-07-29	0.0093387
AAPL	2019-07-30	-0.0042923
AAPL	2019-07-31	0.0204043
AAPL	2019-08-01	-0.0216392
AAPL	2019-08-02	-0.0211581
AAPL	2019-08-05	-0.0523479
AAPL	2019-08-06	0.0189304
AAPL	2019-08-07	0.0103553
AAPL	2019-08-08	0.0220561
AAPL	2019-08-09	-0.0082404
AAPL	2019-08-12	-0.0025376
AAPL	2019-08-13	0.0423483
AAPL	2019-08-14	-0.0297651
AAPL	2019-08-15	-0.0049813
AAPL	2019-08-16	0.0235946
AAPL	2019-08-19	0.0186440
AAPL	2019-08-20	0.0000475
AAPL	2019-08-21	0.0108387
AAPL	2019-08-22	-0.0008465
AAPL	2019-08-23	-0.0462204
AAPL	2019-08-26	0.0189993
AAPL	2019-08-27	-0.0112839
AAPL	2019-08-28	0.0067104
AAPL	2019-08-29	0.0169317
AAPL	2019-08-30	-0.0012918
AAPL	2019-09-03	-0.0145636
AAPL	2019-09-04	0.0169665
AAPL	2019-09-05	0.0195516
AAPL	2019-09-06	-0.0000939
AAPL	2019-09-09	0.0042672
AAPL	2019-09-10	0.0118132
AAPL	2019-09-11	0.0317950
AAPL	2019-09-12	-0.0022363
AAPL	2019-09-13	-0.0194542
AAPL	2019-09-16	0.0052575
AAPL	2019-09-17	0.0036379
AAPL	2019-09-18	0.0093792
AAPL	2019-09-19	-0.0081249
AAPL	2019-09-20	-0.0146182
AAPL	2019-09-23	0.0045470
AAPL	2019-09-24	-0.0047549
AAPL	2019-09-25	0.0153896
AAPL	2019-09-26	-0.0051576
AAPL	2019-09-27	-0.0048662
AAPL	2019-09-30	0.0235353
AAPL	2019-10-01	0.0027683
AAPL	2019-10-02	-0.0250680
AAPL	2019-10-03	0.0084948
AAPL	2019-10-04	0.0280317
AAPL	2019-10-07	0.0002203
AAPL	2019-10-08	-0.0117147
AAPL	2019-10-09	0.0117199
AAPL	2019-10-10	0.0134783
AAPL	2019-10-11	0.0265984
AAPL	2019-10-14	-0.0014394
AAPL	2019-10-15	-0.0023317
AAPL	2019-10-16	-0.0040372
AAPL	2019-10-17	0.0038829
AAPL	2019-10-18	0.0048027
AAPL	2019-10-21	0.0173428
AAPL	2019-10-22	-0.0022868
AAPL	2019-10-23	0.0134189
AAPL	2019-10-24	0.0016449
AAPL	2019-10-25	0.0123163
AAPL	2019-10-28	0.0100171
AAPL	2019-10-29	-0.0231280
AAPL	2019-10-30	-0.0001234
AAPL	2019-10-31	0.0226096
AAPL	2019-11-01	0.0283808
AAPL	2019-11-04	0.0065672
AAPL	2019-11-05	-0.0014370
AAPL	2019-11-06	0.0004278
AAPL	2019-11-07	0.0115413
AAPL	2019-11-08	0.0027369
AAPL	2019-11-11	0.0079186
AAPL	2019-11-12	-0.0009153
AAPL	2019-11-13	0.0095816
AAPL	2019-11-14	-0.0069195
AAPL	2019-11-15	0.0118792
AAPL	2019-11-18	0.0050423
AAPL	2019-11-19	-0.0030324
AAPL	2019-11-20	-0.0116415
AAPL	2019-11-21	-0.0044834
AAPL	2019-11-22	-0.0008782
AAPL	2019-11-25	0.0175342
AAPL	2019-11-26	-0.0078086
AAPL	2019-11-27	0.0134320
AAPL	2019-11-29	-0.0022027
AAPL	2019-12-02	-0.0115623
AAPL	2019-12-03	-0.0178299
AAPL	2019-12-04	0.0088263
AAPL	2019-12-05	0.0146709
AAPL	2019-12-06	0.0193162
AAPL	2019-12-09	-0.0140000
AAPL	2019-12-10	0.0058445
AAPL	2019-12-11	0.0085293
AAPL	2019-12-12	0.0025482
AAPL	2019-12-13	0.0135932
AAPL	2019-12-16	0.0171179
AAPL	2019-12-17	0.0019655
AAPL	2019-12-18	-0.0023896
AAPL	2019-12-19	0.0010009
AAPL	2019-12-20	-0.0020710
AAPL	2019-12-23	0.0163183
AAPL	2019-12-24	0.0009507
AAPL	2019-12-26	0.0198403
AAPL	2019-12-27	-0.0003793
AAPL	2019-12-30	0.0059351
AAPL	2019-12-31	0.0073065
AAPL	2020-01-02	0.0228163
AAPL	2020-01-03	-0.0097220
AAPL	2020-01-06	0.0079679
AAPL	2020-01-07	-0.0047028
AAPL	2020-01-08	0.0160861
AAPL	2020-01-09	0.0212408
AAPL	2020-01-10	0.0022609
AAPL	2020-01-13	0.0213642
AAPL	2020-01-14	-0.0135033
AAPL	2020-01-15	-0.0042853
AAPL	2020-01-16	0.0125265
AAPL	2020-01-17	0.0110708
AAPL	2020-01-21	-0.0067771
AAPL	2020-01-22	0.0035699
AAPL	2020-01-23	0.0048155
AAPL	2020-01-24	-0.0028816
AAPL	2020-01-27	-0.0294056
AAPL	2020-01-28	0.0282895
AAPL	2020-01-29	0.0209323
AAPL	2020-01-30	-0.0014492
AAPL	2020-01-31	-0.0443386
AAPL	2020-02-03	-0.0027464
AAPL	2020-02-04	0.0330136
AAPL	2020-02-05	0.0081545
AAPL	2020-02-06	0.0116968
AAPL	2020-02-07	-0.0135925
AAPL	2020-02-10	0.0047496
AAPL	2020-02-11	-0.0060335
AAPL	2020-02-12	0.0237478
AAPL	2020-02-13	-0.0071211
AAPL	2020-02-14	0.0002463
AAPL	2020-02-18	-0.0183104
AAPL	2020-02-19	0.0144827
AAPL	2020-02-20	-0.0102589
AAPL	2020-02-21	-0.0226349
AAPL	2020-02-24	-0.0475005
AAPL	2020-02-25	-0.0338722
AAPL	2020-02-26	0.0158638
AAPL	2020-02-27	-0.0653682
AAPL	2020-02-28	-0.0005852
AAPL	2020-03-02	0.0931009
AAPL	2020-03-03	-0.0317593
AAPL	2020-03-04	0.0463845
AAPL	2020-03-05	-0.0324368
AAPL	2020-03-06	-0.0132802
AAPL	2020-03-09	-0.0790921
AAPL	2020-03-10	0.0720214
AAPL	2020-03-11	-0.0347303
AAPL	2020-03-12	-0.0987548
AAPL	2020-03-13	0.1198082
AAPL	2020-03-16	-0.1286469
AAPL	2020-03-17	0.0439703
AAPL	2020-03-18	-0.0244800
AAPL	2020-03-19	-0.0076621
AAPL	2020-03-20	-0.0634856
AAPL	2020-03-23	-0.0212442
AAPL	2020-03-24	0.1003255
AAPL	2020-03-25	-0.0055088
AAPL	2020-03-26	0.0526230
AAPL	2020-03-27	-0.0414024
AAPL	2020-03-30	0.0285381
AAPL	2020-03-31	-0.0020407
AAPL	2020-04-01	-0.0526172
AAPL	2020-04-02	0.0166868
AAPL	2020-04-03	-0.0143716
AAPL	2020-04-06	0.0872373
AAPL	2020-04-07	-0.0115819
AAPL	2020-04-08	0.0255944
AAPL	2020-04-09	0.0072162
AAPL	2020-04-13	0.0196275
AAPL	2020-04-14	0.0505034
AAPL	2020-04-15	-0.0091273
AAPL	2020-04-16	0.0079455
AAPL	2020-04-17	-0.0135685
AAPL	2020-04-20	-0.0207567
AAPL	2020-04-21	-0.0309103
AAPL	2020-04-22	0.0288036
AAPL	2020-04-23	-0.0038754
AAPL	2020-04-24	0.0288697
AAPL	2020-04-27	0.0007067
AAPL	2020-04-28	-0.0162095
AAPL	2020-04-29	0.0328454
AAPL	2020-04-30	0.0210961
AAPL	2020-05-01	-0.0160994
AAPL	2020-05-04	0.0141487
AAPL	2020-05-05	0.0150090
AAPL	2020-05-06	0.0103172
AAPL	2020-05-07	0.0103450
AAPL	2020-05-08	0.0238018
AAPL	2020-05-11	0.0157353
AAPL	2020-05-12	-0.0114284
AAPL	2020-05-13	-0.0120741
AAPL	2020-05-14	0.0061434
AAPL	2020-05-15	-0.0059119
AAPL	2020-05-18	0.0235611
AAPL	2020-05-19	-0.0057784
AAPL	2020-05-20	0.0194480
AAPL	2020-05-21	-0.0074553
AAPL	2020-05-22	0.0064383
AAPL	2020-05-26	-0.0067736
AAPL	2020-05-27	0.0043572
AAPL	2020-05-28	0.0004399
AAPL	2020-05-29	-0.0009741
AAPL	2020-06-01	0.0122981
AAPL	2020-06-02	0.0046294
AAPL	2020-06-03	0.0055051
AAPL	2020-06-04	-0.0086122
AAPL	2020-06-05	0.0284809
AAPL	2020-06-08	0.0059125
AAPL	2020-06-09	0.0315780
AAPL	2020-06-10	0.0257275
AAPL	2020-06-11	-0.0480103
AAPL	2020-06-12	0.0086335
AAPL	2020-06-15	0.0123671
AAPL	2020-06-16	0.0265021
AAPL	2020-06-17	-0.0013917
AAPL	2020-06-18	0.0003984
AAPL	2020-06-19	-0.0057147
AAPL	2020-06-22	0.0261638
AAPL	2020-06-23	0.0213449
AAPL	2020-06-24	-0.0176522
AAPL	2020-06-25	0.0132757
AAPL	2020-06-26	-0.0307258
AAPL	2020-06-29	0.0230467
AAPL	2020-06-30	0.0083475
AAPL	2020-07-01	-0.0018914
AAPL	2020-07-02	0.0000000
AAPL	2020-07-06	0.0267501
AAPL	2020-07-07	-0.0031029
AAPL	2020-07-08	0.0232901
AAPL	2020-07-09	0.0043002
AAPL	2020-07-10	0.0017495
AAPL	2020-07-13	-0.0046133
AAPL	2020-07-14	0.0165486
AAPL	2020-07-15	0.0068770
AAPL	2020-07-16	-0.0123048
AAPL	2020-07-17	-0.0020202
AAPL	2020-07-20	0.0210739
AAPL	2020-07-21	-0.0138016
AAPL	2020-07-22	0.0028093
AAPL	2020-07-23	-0.0455164
AAPL	2020-07-24	-0.0024773
AAPL	2020-07-27	0.0237002
AAPL	2020-07-28	-0.0164276
AAPL	2020-07-29	0.0191685
AAPL	2020-07-30	0.0121002
AAPL	2020-07-31	0.1046887
AAPL	2020-08-03	0.0251974
AAPL	2020-08-04	0.0066782
AAPL	2020-08-05	0.0036247
AAPL	2020-08-06	0.0348891
AAPL	2020-08-07	-0.0227356
AAPL	2020-08-10	0.0145348
AAPL	2020-08-11	-0.0297399
AAPL	2020-08-12	0.0332343
AAPL	2020-08-13	0.0176975
AAPL	2020-08-14	-0.0008914
AAPL	2020-08-17	-0.0026107
AAPL	2020-08-18	0.0083328
AAPL	2020-08-19	0.0012547
AAPL	2020-08-20	0.0221897
AAPL	2020-08-21	0.0515323
AAPL	2020-08-24	0.0119603
AAPL	2020-08-25	-0.0082036
AAPL	2020-08-26	0.0135989
AAPL	2020-08-27	-0.0119543
AAPL	2020-08-28	-0.0016199
AAPL	2020-08-31	0.0339123
AAPL	2020-09-01	0.0398324
AAPL	2020-09-02	-0.0207186
AAPL	2020-09-03	-0.0800607
AAPL	2020-09-04	0.0006618
AAPL	2020-09-08	-0.0672949
AAPL	2020-09-09	0.0398867
AAPL	2020-09-10	-0.0326458
AAPL	2020-09-11	-0.0131288
AAPL	2020-09-14	0.0299999
AAPL	2020-09-15	0.0015604
AAPL	2020-09-16	-0.0295139
AAPL	2020-09-17	-0.0159634
AAPL	2020-09-18	-0.0317201
AAPL	2020-09-21	0.0303257
AAPL	2020-09-22	0.0157157
AAPL	2020-09-23	-0.0419462
AAPL	2020-09-24	0.0102690
AAPL	2020-09-25	0.0375162
AAPL	2020-09-28	0.0238690
AAPL	2020-09-29	-0.0075680
AAPL	2020-09-30	0.0150758
AAPL	2020-10-01	0.0084623
AAPL	2020-10-02	-0.0322803
AAPL	2020-10-05	0.0307910
AAPL	2020-10-06	-0.0286694
AAPL	2020-10-07	0.0169671
AAPL	2020-10-08	-0.0009559
AAPL	2020-10-09	0.0173959
AAPL	2020-10-12	0.0635206
AAPL	2020-10-13	-0.0265275
AAPL	2020-10-14	0.0007433
AAPL	2020-10-15	-0.0039607
AAPL	2020-10-16	-0.0140005
AAPL	2020-10-19	-0.0255421
AAPL	2020-10-20	0.0131920
AAPL	2020-10-21	-0.0054463
AAPL	2020-10-22	-0.0095834
AAPL	2020-10-23	-0.0061339
AAPL	2020-10-26	0.0000870
AAPL	2020-10-27	0.0134723
AAPL	2020-10-28	-0.0463123
AAPL	2020-10-29	0.0370505
AAPL	2020-10-30	-0.0560181
AAPL	2020-11-02	-0.0008267
AAPL	2020-11-03	0.0153535
AAPL	2020-11-04	0.0408366
AAPL	2020-11-05	0.0354937
AAPL	2020-11-06	-0.0011361
AAPL	2020-11-09	-0.0199681
AAPL	2020-11-10	-0.0030090
AAPL	2020-11-11	0.0303527
AAPL	2020-11-12	-0.0023434
AAPL	2020-11-13	0.0004196
AAPL	2020-11-16	0.0087205
AAPL	2020-11-17	-0.0075645
AAPL	2020-11-18	-0.0113912
AAPL	2020-11-19	0.0051683
AAPL	2020-11-20	-0.0109577
AAPL	2020-11-23	-0.0297424
AAPL	2020-11-24	0.0115940
AAPL	2020-11-25	0.0074673
AAPL	2020-11-27	0.0048263
AAPL	2020-11-30	0.0210996
AAPL	2020-12-01	0.0308273
AAPL	2020-12-02	0.0029336
AAPL	2020-12-03	-0.0011376
AAPL	2020-12-04	-0.0056124
AAPL	2020-12-07	0.0122699
AAPL	2020-12-08	0.0050909
AAPL	2020-12-09	-0.0209036
AAPL	2020-12-10	0.0119888
AAPL	2020-12-11	-0.0067347
AAPL	2020-12-14	-0.0051467
AAPL	2020-12-15	0.0500903
AAPL	2020-12-16	-0.0005474
AAPL	2020-12-17	0.0069635
AAPL	2020-12-18	-0.0158508
AAPL	2020-12-21	0.0123954
AAPL	2020-12-22	0.0284647
AAPL	2020-12-23	-0.0069762
AAPL	2020-12-24	0.0077124
AAPL	2020-12-28	0.0357657
AAPL	2020-12-29	-0.0133150
AAPL	2020-12-30	-0.0085267
AAPL	2020-12-31	-0.0077025
AAPL	2021-01-04	-0.0247194
AAPL	2021-01-05	0.0123638
AAPL	2021-01-06	-0.0336615
AAPL	2021-01-07	0.0341234
AAPL	2021-01-08	0.0086311
AAPL	2021-01-11	-0.0232489
AAPL	2021-01-12	-0.0013955
AAPL	2021-01-13	0.0162265
AAPL	2021-01-14	-0.0151268
AAPL	2021-01-15	-0.0137306
AAPL	2021-01-19	0.0054271
AAPL	2021-01-20	0.0328560
AAPL	2021-01-21	0.0366585
AAPL	2021-01-22	0.0160737
AAPL	2021-01-25	0.0276835
AAPL	2021-01-26	0.0016796
AAPL	2021-01-27	-0.0076839
AAPL	2021-01-28	-0.0349854
AAPL	2021-01-29	-0.0374203
AAPL	2021-02-01	0.0165201
AAPL	2021-02-02	0.0063364
AAPL	2021-02-03	-0.0077782
AAPL	2021-02-04	0.0257579
AAPL	2021-02-05	-0.0030982
AAPL	2021-02-08	0.0010969
AAPL	2021-02-09	-0.0065737
AAPL	2021-02-10	-0.0045584
AAPL	2021-02-11	-0.0019202
AAPL	2021-02-12	0.0017758
AAPL	2021-02-16	-0.0161040
AAPL	2021-02-17	-0.0176440
AAPL	2021-02-18	-0.0086363
AAPL	2021-02-19	0.0012334
AAPL	2021-02-22	-0.0297990
AAPL	2021-02-23	-0.0011112
AAPL	2021-02-24	-0.0040521
AAPL	2021-02-25	-0.0347826
AAPL	2021-02-26	0.0022316
AAPL	2021-03-01	0.0538514
AAPL	2021-03-02	-0.0208936
AAPL	2021-03-03	-0.0244567
AAPL	2021-03-04	-0.0158118
AAPL	2021-03-05	0.0107384
AAPL	2021-03-08	-0.0416735
AAPL	2021-03-09	0.0406496
AAPL	2021-03-10	-0.0091667
AAPL	2021-03-11	0.0165028
AAPL	2021-03-12	-0.0076255
AAPL	2021-03-15	0.0244567
AAPL	2021-03-16	0.0127430
AAPL	2021-03-17	-0.0064506
AAPL	2021-03-18	-0.0339051
AAPL	2021-03-19	-0.0044802
AAPL	2021-03-22	0.0283357
AAPL	2021-03-23	-0.0068887
AAPL	2021-03-24	-0.0199935
AAPL	2021-03-25	0.0041635
AAPL	2021-03-26	0.0051414
AAPL	2021-03-29	0.0014851
AAPL	2021-03-30	-0.0122745
AAPL	2021-03-31	0.0187657
AAPL	2021-04-01	0.0069586
AAPL	2021-04-05	0.0235773
AAPL	2021-04-06	0.0024623
AAPL	2021-04-07	0.0133903
AAPL	2021-04-08	0.0192337
AAPL	2021-04-09	0.0202517
AAPL	2021-04-12	-0.0132331
AAPL	2021-04-13	0.0243065
AAPL	2021-04-14	-0.0178532
AAPL	2021-04-15	0.0187081
AAPL	2021-04-16	-0.0025280
AAPL	2021-04-19	0.0050684
AAPL	2021-04-20	-0.0128298
AAPL	2021-04-21	0.0029300
AAPL	2021-04-22	-0.0116857
AAPL	2021-04-23	0.0180387
AAPL	2021-04-26	0.0029779
AAPL	2021-04-27	-0.0024494
AAPL	2021-04-28	-0.0060274
AAPL	2021-04-29	-0.0007486
AAPL	2021-04-30	-0.0151332
AAPL	2021-05-03	0.0082151
AAPL	2021-05-04	-0.0353853
AAPL	2021-05-05	0.0019554
AAPL	2021-05-06	0.0128023
AAPL	2021-05-07	0.0053275
AAPL	2021-05-10	-0.0258045
AAPL	2021-05-11	-0.0074103
AAPL	2021-05-12	-0.0249384
AAPL	2021-05-13	0.0179198
AAPL	2021-05-14	0.0198447
AAPL	2021-05-17	-0.0092586
AAPL	2021-05-18	-0.0112458
AAPL	2021-05-19	-0.0012816
AAPL	2021-05-20	0.0210121
AAPL	2021-05-21	-0.0147670
AAPL	2021-05-24	0.0133142
AAPL	2021-05-25	-0.0015736
AAPL	2021-05-26	-0.0003941
AAPL	2021-05-27	-0.0123768
AAPL	2021-05-28	-0.0053480
AAPL	2021-06-01	-0.0026483
AAPL	2021-06-02	0.0062763
AAPL	2021-06-03	-0.0121542
AAPL	2021-06-04	0.0190222
AAPL	2021-06-07	0.0000795
AAPL	2021-06-08	0.0066720
AAPL	2021-06-09	0.0030772
AAPL	2021-06-10	-0.0080234
AAPL	2021-06-11	0.0098328
AAPL	2021-06-14	0.0245780
AAPL	2021-06-15	-0.0064379
AAPL	2021-06-16	0.0039338
AAPL	2021-06-17	0.0126010
AAPL	2021-06-18	-0.0100917
AAPL	2021-06-21	0.0141039
AAPL	2021-06-22	0.0126984
AAPL	2021-06-23	-0.0020899
AAPL	2021-06-24	-0.0021690
AAPL	2021-06-25	-0.0022488
AAPL	2021-06-28	0.0125461
AAPL	2021-06-29	0.0115003
AAPL	2021-06-30	0.0046210
AAPL	2021-07-01	0.0022637
AAPL	2021-07-02	0.0195962
AAPL	2021-07-06	0.0147188
AAPL	2021-07-07	0.0179552
AAPL	2021-07-08	-0.0091999
AAPL	2021-07-09	0.0130550
AAPL	2021-07-12	-0.0042038
AAPL	2021-07-13	0.0078893
AAPL	2021-07-14	0.0241004
AAPL	2021-07-15	-0.0044920
AAPL	2021-07-16	-0.0140760
AAPL	2021-07-19	-0.0269144
AAPL	2021-07-20	0.0259740
AAPL	2021-07-21	-0.0051316
AAPL	2021-07-22	0.0096286
AAPL	2021-07-23	0.0119891
AAPL	2021-07-26	0.0028944
AAPL	2021-07-27	-0.0149003
AAPL	2021-07-28	-0.0121959
AAPL	2021-07-29	0.0045522
AAPL	2021-07-30	0.0015107
AAPL	2021-08-02	-0.0023311
AAPL	2021-08-03	0.0126442
AAPL	2021-08-04	-0.0027820
AAPL	2021-08-05	0.0007485
AAPL	2021-08-06	-0.0047670
AAPL	2021-08-09	-0.0003422
AAPL	2021-08-10	-0.0033542
AAPL	2021-08-11	0.0017858
AAPL	2021-08-12	0.0207732
AAPL	2021-08-13	0.0014104
AAPL	2021-08-16	0.0135481
AAPL	2021-08-17	-0.0061542
AAPL	2021-08-18	-0.0255009
AAPL	2021-08-19	0.0023229
AAPL	2021-08-20	0.0101570
AAPL	2021-08-23	0.0102571
AAPL	2021-08-24	-0.0006012
AAPL	2021-08-25	-0.0084214
AAPL	2021-08-26	-0.0055272
AAPL	2021-08-27	0.0071848
AAPL	2021-08-30	0.0304171
AAPL	2021-08-31	-0.0084246
AAPL	2021-09-01	0.0044785
AAPL	2021-09-02	0.0074751
AAPL	2021-09-03	0.0042305
AAPL	2021-09-07	0.0154892
AAPL	2021-09-08	-0.0100837
AAPL	2021-09-09	-0.0067048
AAPL	2021-09-10	-0.0331018
AAPL	2021-09-13	0.0038934
AAPL	2021-09-14	-0.0095620
AAPL	2021-09-15	0.0061436
AAPL	2021-09-16	-0.0016104
AAPL	2021-09-17	-0.0183480
AAPL	2021-09-20	-0.0213610
AAPL	2021-09-21	0.0034279
AAPL	2021-09-22	0.0168726
AAPL	2021-09-23	0.0067191
AAPL	2021-09-24	0.0006129
AAPL	2021-09-27	-0.0105499
AAPL	2021-09-28	-0.0238013
AAPL	2021-09-29	0.0064831
AAPL	2021-09-30	-0.0093118
AAPL	2021-10-01	0.0081273
AAPL	2021-10-04	-0.0246057
AAPL	2021-10-05	0.0141583
AAPL	2021-10-06	0.0063073
AAPL	2021-10-07	0.0090845
AAPL	2021-10-08	-0.0027219
AAPL	2021-10-11	-0.0006297
AAPL	2021-10-12	-0.0091031
AAPL	2021-10-13	-0.0042397
AAPL	2021-10-14	0.0202254
AAPL	2021-10-15	0.0075126
AAPL	2021-10-18	0.0118062
AAPL	2021-10-19	0.0150801
AAPL	2021-10-20	0.0033610
AAPL	2021-10-21	0.0014740
AAPL	2021-10-22	-0.0052849
AAPL	2021-10-25	-0.0003363
AAPL	2021-10-26	0.0045749
AAPL	2021-10-27	-0.0031476
AAPL	2021-10-28	0.0249916
AAPL	2021-10-29	-0.0181554
AAPL	2021-11-01	-0.0056076
AAPL	2021-11-02	0.0071161
AAPL	2021-11-03	0.0097987
AAPL	2021-11-04	-0.0034987
AAPL	2021-11-05	0.0035821
AAPL	2021-11-08	-0.0055523
AAPL	2021-11-09	0.0024591
AAPL	2021-11-10	-0.0191630
AAPL	2021-11-11	-0.0003381
AAPL	2021-11-12	0.0143370
AAPL	2021-11-15	0.0000666
AAPL	2021-11-16	0.0066667
AAPL	2021-11-17	0.0164902
AAPL	2021-11-18	0.0285359
AAPL	2021-11-19	0.0169762
AAPL	2021-11-22	0.0029274
AAPL	2021-11-23	0.0024220
AAPL	2021-11-24	0.0032836
AAPL	2021-11-26	-0.0316784
AAPL	2021-11-29	0.0218736
AAPL	2021-11-30	0.0315776
AAPL	2021-12-01	-0.0032063
AAPL	2021-12-02	-0.0061298
AAPL	2021-12-03	-0.0117244
AAPL	2021-12-06	0.0215028
AAPL	2021-12-07	0.0354462
AAPL	2021-12-08	0.0227832
AAPL	2021-12-09	-0.0029701
AAPL	2021-12-10	0.0280133
AAPL	2021-12-13	-0.0206743
AAPL	2021-12-14	-0.0080231
AAPL	2021-12-15	0.0285090
AAPL	2021-12-16	-0.0392637
AAPL	2021-12-17	-0.0065018
AAPL	2021-12-20	-0.0081221
AAPL	2021-12-21	0.0190869
AAPL	2021-12-22	0.0153187
AAPL	2021-12-23	0.0036439
AAPL	2021-12-27	0.0229748
AAPL	2021-12-28	-0.0057673
AAPL	2021-12-29	0.0005021
AAPL	2021-12-30	-0.0065783

returns <- 
  returns |>
  drop_na(ret)

quantile_05 <- quantile(returns |> pull(ret) * 100, probs = 0.05)

returns |>
  ggplot(aes(x = ret * 100)) +
  geom_histogram(bins = 100) +
  geom_vline(aes(xintercept = quantile_05),
             linetype = "dashed"
  ) +
  labs(
    x = NULL,
    y = NULL,
    title = "Distribution of daily Apple stock returns in percent"
  )

returns |>
  mutate(ret = ret * 100) |>
  summarize(across(
    ret,
    list(
      daily_mean = mean,
      daily_sd = sd,
      daily_min = min,
      daily_max = max
    )
  ))

ret_daily_mean	ret_daily_sd	ret_daily_min	ret_daily_max
0.1297412	2.523681	-51.8692	13.90493

returns |>
  mutate(ret = ret * 100) |>
  group_by(year = year(date)) |>
  summarize(across(
    ret,
    list(
      daily_mean = mean,
      daily_sd = sd,
      daily_min = min,
      daily_max = max
    ),
    .names = "{.fn}"
  )) |>
  print(n = Inf)

# A tibble: 22 × 5
    year daily_mean daily_sd daily_min daily_max
   <dbl>      <dbl>    <dbl>     <dbl>     <dbl>
 1  2000   -0.346       5.49    -51.9      13.7 
 2  2001    0.233       3.93    -17.2      12.9 
 3  2002   -0.121       3.05    -15.0       8.46
 4  2003    0.186       2.34     -8.14     11.3 
 5  2004    0.470       2.55     -5.58     13.2 
 6  2005    0.349       2.45     -9.21      9.12
 7  2006    0.0949      2.43     -6.33     11.8 
 8  2007    0.366       2.38     -7.02     10.5 
 9  2008   -0.265       3.67    -17.9      13.9 
10  2009    0.382       2.14     -5.02      6.76
11  2010    0.183       1.69     -4.96      7.69
12  2011    0.104       1.65     -5.59      5.89
13  2012    0.130       1.86     -6.44      8.87
14  2013    0.0472      1.80    -12.4       5.14
15  2014    0.145       1.36     -7.99      8.20
16  2015    0.00199     1.68     -6.12      5.74
17  2016    0.0575      1.47     -6.57      6.50
18  2017    0.164       1.11     -3.88      6.10
19  2018   -0.00573     1.81     -6.63      7.04
20  2019    0.266       1.65     -9.96      6.83
21  2020    0.281       2.94    -12.9      12.0 
22  2021    0.133       1.58     -4.17      5.39

1.1 Scaling Up the Analysis

ticker <- tq_index("DOW")

Getting holdings for DOW

ticker

symbol	company	identifier	sedol	weight	sector	shares_held	local_currency
UNH	UNITEDHEALTH GROUP INC	91324P102	2917766	0.0943702	-	5484408	USD
GS	GOLDMAN SACHS GROUP INC	38141G104	2407966	0.0642806	-	5484408	USD
MSFT	MICROSOFT CORP	594918104	2588173	0.0627413	-	5484408	USD
MCD	MCDONALD S CORP	580135101	2550707	0.0582497	-	5484408	USD
HD	HOME DEPOT INC	437076102	2434209	0.0573293	-	5484408	USD
V	VISA INC CLASS A SHARES	92826C839	B2PZN04	0.0459828	-	5484408	USD
AMGN	AMGEN INC	031162100	2023607	0.0440336	-	5484408	USD
CAT	CATERPILLAR INC	149123101	2180201	0.0423308	-	5484408	USD
CRM	SALESFORCE INC	79466L302	2310525	0.0414596	-	5484408	USD
BA	BOEING CO/THE	097023105	2108601	0.0404998	-	5484408	USD
HON	HONEYWELL INTERNATIONAL INC	438516106	2020459	0.0388955	-	5484408	USD
TRV	TRAVELERS COS INC/THE	89417E109	2769503	0.0362092	-	5484408	USD
AAPL	APPLE INC	037833100	2046251	0.0345221	-	5484408	USD
JNJ	JOHNSON + JOHNSON	478160104	2475833	0.0310849	-	5484408	USD
CVX	CHEVRON CORP	166764100	2838555	0.0305941	-	5484408	USD
PG	PROCTER + GAMBLE CO/THE	742718109	2704407	0.0301881	-	5484408	USD
AXP	AMERICAN EXPRESS CO	025816109	2026082	0.0301448	-	5484408	USD
WMT	WALMART INC	931142103	2936921	0.0295456	-	5484408	USD
JPM	JPMORGAN CHASE + CO	46625H100	2190385	0.0274309	-	5484408	USD
IBM	INTL BUSINESS MACHINES CORP	459200101	2005973	0.0250816	-	5484408	USD
MRK	MERCK + CO. INC.	58933Y105	2778844	0.0227618	-	5484408	USD
NKE	NIKE INC CL B	654106103	2640147	0.0226179	-	5484408	USD
MMM	3M CO W/D	88579Y101	2595708	0.0195177	-	5484408	USD
DIS	WALT DISNEY CO/THE	254687106	2270726	0.0180041	-	5484408	USD
KO	COCA COLA CO/THE	191216100	2206657	0.0123831	-	5484408	USD
DOW	DOW INC	260557103	BHXCF84	0.0102388	-	5484408	USD
CSCO	CISCO SYSTEMS INC	17275R102	2198163	0.0096830	-	5484408	USD
VZ	VERIZON COMMUNICATIONS INC	92343V104	2090571	0.0071051	-	5484408	USD
WBA	WALGREENS BOOTS ALLIANCE INC	931427108	BTN1Y44	0.0061649	-	5484408	USD
INTC	INTEL CORP	458140100	2463247	0.0058989	-	5484408	USD
-	US DOLLAR	999USDZ92	-	0.0006503	-	18095551	USD

index_prices <-
  tq_get(ticker,
         get = "stock.prices",
         from = "2000-01-01",
         to = "2022-12-31")

Warning: There was 1 warning in `dplyr::mutate()`.
ℹ In argument: `data.. = purrr::map(...)`.
Caused by warning:
! x = '-', get = 'stock.prices': Error in getSymbols.yahoo(Symbols = "-", env = <environment>, verbose = FALSE, : Unable to import "-".
HTTP error 404.
 Removing -.

index_prices |>
  filter(date <= "2022-09-30") |>
  ggplot(aes(
    x = date,
    y = adjusted,
    color = symbol
  )) +
  geom_line() +
  labs(
    x = NULL,
    y = NULL,
    color = NULL,
    title = "Stock prices of DOW index constituents"
  ) +
  theme(legend.position = "none")

all_returns <- 
  index_prices |>
  group_by(symbol) |>
  mutate(ret = adjusted / lag(adjusted) - 1) |>
  select(symbol, date, ret) |>
  drop_na(ret)

all_returns |>
  mutate(ret = ret * 100) |>
  group_by(symbol) |>
  summarize(across(
    ret,
    list(
      daily_mean = mean,
      daily_sd = sd,
      daily_min = min,
      daily_max = max
    ),
    .names = "{.fn}"
  )) |>
  print(n = Inf)

# A tibble: 30 × 5
   symbol daily_mean daily_sd daily_min daily_max
   <chr>       <dbl>    <dbl>     <dbl>     <dbl>
 1 AAPL       0.120      2.51     -51.9      13.9
 2 AMGN       0.0489     1.97     -13.4      15.1
 3 AXP        0.0518     2.29     -17.6      21.9
 4 BA         0.0595     2.24     -23.8      24.3
 5 CAT        0.0709     2.04     -14.5      14.7
 6 CRM        0.110      2.70     -27.1      26.0
 7 CSCO       0.0317     2.37     -16.2      24.4
 8 CVX        0.0553     1.76     -22.1      22.7
 9 DIS        0.0418     1.95     -18.4      16.0
10 DOW        0.0562     2.60     -21.7      20.9
11 GS         0.0550     2.31     -19.0      26.5
12 HD         0.0543     1.94     -28.7      14.1
13 HON        0.0515     1.94     -17.4      28.2
14 IBM        0.0273     1.65     -15.5      12.0
15 INTC       0.0285     2.36     -22.0      20.1
16 JNJ        0.0408     1.22     -15.8      12.2
17 JPM        0.0582     2.42     -20.7      25.1
18 KO         0.0337     1.32     -10.1      13.9
19 MCD        0.0533     1.47     -15.9      18.1
20 MMM        0.0378     1.50     -12.9      12.6
21 MRK        0.0383     1.68     -26.8      13.0
22 MSFT       0.0513     1.94     -15.6      19.6
23 NKE        0.0743     1.94     -19.8      15.5
24 PG         0.0377     1.34     -30.2      12.0
25 TRV        0.0569     1.83     -20.8      25.6
26 UNH        0.0984     1.98     -18.6      34.8
27 V          0.0929     1.90     -13.6      15.0
28 VZ         0.0239     1.51     -11.8      14.6
29 WBA        0.0284     1.82     -15.0      16.6
30 WMT        0.0314     1.50     -11.4      11.7

1.2 Other Forms of Data Aggregation

volume <- 
  index_prices |>
  group_by(date) |>
  summarize(volume = sum(volume * close / 1e9))

volume |>
  ggplot(aes(x = date, y = volume)) +
  geom_line() +
  labs(
    x = NULL, y = NULL,
    title = "Aggregate daily trading volume of DOW index constitutens"
  )

volume |>
  ggplot(aes(x = lag(volume), y = volume)) +
  geom_point() +
  geom_abline(aes(intercept = 0, slope = 1),
              linetype = "dashed"
  ) +
  labs(
    x = "Previous day aggregate trading volume",
    y = "Aggregate trading volume",
    title = "Persistence in daily trading volume of DOW index constituents"
  )

Warning: Removed 1 rows containing missing values (`geom_point()`).

index_prices <- 
  index_prices |>
  group_by(symbol) |>
  mutate(n = n()) |>
  ungroup() |>
  filter(n == max(n)) |>
  select(-n)

1.3 Portfolio Choice Problems

returns <- 
  index_prices |>
  mutate(month = floor_date(date, "month")) |>
  group_by(symbol, month) |>
  summarize(price = last(adjusted), .groups = "drop_last") |>
  mutate(ret = price / lag(price) - 1) |>
  drop_na(ret) |>
  select(-price)

returns_matrix <- 
  returns |>
  pivot_wider(
    names_from = symbol,
    values_from = ret
  ) |>
  select(-month)

Sigma <- cov(returns_matrix)
mu <- colMeans(returns_matrix)

N <- ncol(returns_matrix)
iota <- rep(1, N)
mvp_weights <- solve(Sigma) %*% iota
mvp_weights <- mvp_weights / sum(mvp_weights)
tibble(
  average_ret = as.numeric(t(mvp_weights) %*% mu),
  volatility = as.numeric(sqrt(t(mvp_weights) %*% Sigma %*% mvp_weights))
)

average_ret	volatility
0.0079166	0.0320717

mu_bar <- 3 * t(mvp_weights) %*% mu

C <- as.numeric(t(iota) %*% solve(Sigma) %*% iota)
D <- as.numeric(t(iota) %*% solve(Sigma) %*% mu)
E <- as.numeric(t(mu) %*% solve(Sigma) %*% mu)

lambda_tilde <- as.numeric(2 * (mu_bar - D / C) / (E - D^2 / C))
efp_weights <- mvp_weights +
  lambda_tilde / 2 * (solve(Sigma) %*% mu - D * mvp_weights)

1.4 The Efficient Frontier

c <- seq(from = -0.4, to = 1.9, by = 0.01)

res <- tibble(
  c = c,
  mu = NA,
  sd = NA
)
for (i in seq_along(c)) {
  w <- (1 - c[i]) * mvp_weights + (c[i]) * efp_weights
  res$mu[i] <- 12 * 100 * t(w) %*% mu   
  res$sd[i] <- 100 * sqrt(12) * sqrt(t(w) %*% Sigma %*% w)
}


get_res <- function(c) {
  w <- (1 - c) * mvp_weights + (c) * efp_weights
  mu_star <- 12 * 100 * t(w) %*% mu   
  sd_star <- 100 * sqrt(12) * sqrt(t(w) %*% Sigma %*% w)
  data.frame(c = c, mu = mu_star, sd = sd_star)
}
system.time({
  res <- bind_rows(lapply(c, get_res))
})

   user  system elapsed 
  0.016   0.000   0.016 

res |>
  ggplot(aes(x = sd, y = mu)) +
  geom_point() +
  geom_point(
    data = res |> filter(c %in% c(0, 1)),
    size = 4
  ) +
  geom_point(
    data = tibble(
      mu = 12 * 100 * mu,       
      sd = 100 * sqrt(12) * sqrt(diag(Sigma))
    ),
    aes(y = mu, x = sd), size = 1
  ) +
  labs(
    x = "Annualized standard deviation (in percent)",
    y = "Annualized expected return (in percent)",
    title = "Efficient frontier for DOW index constituents"
  )