1 Einführung

Auf den folgenden Seiten möchte ich zeigen, wie man R für den Finanzbereich, im speziellen für das Asset Management und das Risikomanagement, nutzen kann. Da ich in dieser Welt arbeite, sind die Anwendungsmöglichkeiten von R für mich besonders interessant. Diese Seite ist, wie alle anderen von mir produzierten Seiten, generell für eigene Dokumentationszwecke gedacht. Ich möchte hier meinen Lernfortschritt festhalten. Es ist also auf Denglish: Work in Progress. Die Seite und auch die Codes werden sich also ständig verändern.

Aktuell habe ich einige “Projekte”, an denen ich arbeite. Die Seiten sind noch sehr chaotisch. Das wird sich hoffentlich im Laufe der Zeit ändern. Die Links dazu findet man hier: https://rpubs.com/Exilkaerntner1970 Falls jemand drüberstolpert und meine Ausführungen hilfreich findet, freu ich mich. Falls jemand Verbesserungsvorschläge hat, steht es ihm frei, hier einen Kommentar zu hinterlassen.

Um mir R beizubringen, benutze ich unter anderen Videos der Platform Youtube.com. Hier muss man naturgemäß viele “Leerläufe” durchlaufen. Wenn ich ein Video aber hilfreich finde, wird es mit Link gepostet.

Weitere sehr hilfreiche Links -wird ständig erweitert- sind:

Es gibt auch eine Unmenge an Büchern zum Thema R4Finance. Anbei einige Links zu Online- Büchern, die ich für sehr hilfreich gefunden habe:

Die weiteren Codes halten sich weitgehend an die Beispiele aus diesen Büchern. Ich werde aber die Codes nach und nach etwas an meine “Interessen” anpassen. Auf die Basics von R gehe ich nicht ein, da es dafür eine große Auswahl an Büchern und Online- Quellen gibt. Die Codes bleiben immer eingeblendet.

1.1 Erste Schritte

Zuerst müssen einige Pakete in R geladen werden, damit Finanzdaten verarbeitet werden können:

tidyverse ist eine Samlung einzelner Pakete, die bei der Datenanalyse und bei Data Science-Projekten recht hilfreich sind. Die Befehle sind etwas einfacher gehalten. Was die weitere Bearbeitung erleichtert. Für weitere Informationen ist die tidyverse-Homepage von Headley Wickham sehr hilfreich: https://www.tidyverse.org/
Das Paket „tidyquant“ bietet einen praktischen Erweiterung für verschiedene Paketfunktionen wie „xts“, „zoo“, „quantmod“, „TTR“ und „PerformanceAnalytics“. Die Ergebnisse werden im ordentlichen „tibble“-Format zurück gegeben. Quantitative Funktionen aus tidyquant können mit den „tidyverse“-Funktionen verwendet werden. Weitere Informationen und Dokumentation finden Sie auf der Website „tidyquant“: https://business-science.github.io/tidyquant/
scales ist ein zusätzliches Grafikpaket, welches die Skalierung der Grafiken vereinfacht. Die Scales-Pakete stellen die von ggplot2 verwendete interne Skalierungsinfrastruktur bereit.Link: https://scales.r-lib.org/
knitr ist ein Zusatzpaket, das die Erstellung von Textverarbeitungsdokumenten, PDF, Präsentationen, usw die Echtzeit-Einbettung von Daten ermöglicht.
kableExtra …..
egg …..

# Zu ladende Libraries (wird ständig aktualisiert)
library(tidyverse)
library(tidyquant)
library(scales)
library(knitr)      
library(kableExtra)
library(egg)
library(RSQLite)    # für online SQL-Abfragen
library(dbplyr)
library(ggthemes)

Das Einlesen von Daten ist mit mehrerer Methoden und Quellen möglich. Ich werde nur beispielhaft einige möglichen Methoden zaeigen.

1.2 Einlesen einer Aktienzeitreihe aus YahooFinance

Als einfaches Beispiel sollen die Aktienkurse von Apple, ab 2000 geladen werden. Als Kursquelle wird beim Befehl tq_get() defaultmäßig YahooFinance verwendet. Man kann auch andere Datenquellen benutzen. Für weitere Informationen verweise ich auf die Tidyquant-Seite https://business-science.github.io/tidyquant/reference/tq_get.html

# einlesen der Appleaktie aus YahooFinance
kurs_appl <- tq_get("AAPL",                      # kürzel der Aktie
                    get = "stock.prices",        # Welche Daten  sollen ausgelesen werden. Quelle ist YahooFinance
                    from = "2000-01-01",
                    to = Sys.Date())

Die Zeitreihe besteht aus, aktuell, 6040 Beobachtungen. Die Ersten 10 Beobachtungen werden im tibble gezeigt. Angeziegt wir das Kürzel der Aktie, das Datum der Kursfeststellung, der Eröffnungskurs, Tageshöchst, Schlusskurs, das gehandelte Volumen und der adjustierte Preis. Bei der Erstellung verwende ich den kableExtra-Befehl kbl(). In weiterer folge werde ich mit dem Befehl und anderen zzusätliochen Befehlen unterschiedlichste Darstellungsformen von Tabellen erstellen.

# Tabelle Erstellen
kurs_appl %>%
  kbl(caption = "Kurse der Apple-Aktie seit Januar 2000", # Beschriftung **Text** macht überschrift fett
      align = "llccccrr",       # Ausrichtung der Spalten
      digits = 3,                                             # 3 nachkommastellen
      format.args = list(big.mark = ",",                      # Formatierung der Zahlen. Tausendertrennzeichen ","
                   scientific = FALSE)
      ) %>%
  kable_styling(font_size = 14) %>%   # Schriftgröße auf 14 setzen
  scroll_box(width = "100%",         # Die Größe der Scrollbox definieren
             height = "400px")

Kurse der Apple-Aktie seit Januar 2000
symbol	date	open	high	low	close	volume	adjusted
AAPL	2000-01-03	0.936	1.004	0.908	0.999	535,796,800	0.846
AAPL	2000-01-04	0.967	0.988	0.903	0.915	512,377,600	0.775
AAPL	2000-01-05	0.926	0.987	0.920	0.929	778,321,600	0.786
AAPL	2000-01-06	0.948	0.955	0.848	0.848	767,972,800	0.718
AAPL	2000-01-07	0.862	0.902	0.853	0.888	460,734,400	0.752
AAPL	2000-01-10	0.911	0.913	0.846	0.873	505,064,000	0.739
AAPL	2000-01-11	0.857	0.887	0.808	0.828	441,548,800	0.701
AAPL	2000-01-12	0.848	0.853	0.772	0.778	976,068,800	0.659
AAPL	2000-01-13	0.844	0.882	0.826	0.864	1,032,684,800	0.731
AAPL	2000-01-14	0.893	0.913	0.887	0.897	390,376,000	0.759
AAPL	2000-01-18	0.902	0.946	0.897	0.928	459,177,600	0.786
AAPL	2000-01-19	0.943	0.971	0.923	0.951	597,643,200	0.805
AAPL	2000-01-20	1.031	1.085	1.013	1.013	1,831,132,800	0.858
AAPL	2000-01-21	1.020	1.020	0.984	0.994	495,924,800	0.841
AAPL	2000-01-24	0.968	1.007	0.939	0.949	440,876,800	0.803
AAPL	2000-01-25	0.938	1.010	0.914	1.002	497,145,600	0.848
AAPL	2000-01-26	0.982	1.020	0.980	0.984	367,158,400	0.833
AAPL	2000-01-27	0.972	1.009	0.955	0.982	340,144,000	0.831
AAPL	2000-01-28	0.966	0.990	0.898	0.907	423,348,800	0.768
AAPL	2000-01-31	0.902	0.927	0.844	0.926	701,680,000	0.784
AAPL	2000-02-01	0.929	0.938	0.893	0.895	318,035,200	0.758
AAPL	2000-02-02	0.900	0.912	0.866	0.882	464,195,200	0.747
AAPL	2000-02-03	0.896	0.931	0.895	0.922	475,193,600	0.781
AAPL	2000-02-04	0.928	0.982	0.925	0.964	425,320,000	0.816
AAPL	2000-02-07	0.964	1.020	0.946	1.018	441,067,200	0.862
AAPL	2000-02-08	1.018	1.037	0.993	1.026	408,643,200	0.868
AAPL	2000-02-09	1.019	1.046	1.004	1.006	299,364,800	0.851
AAPL	2000-02-10	1.008	1.017	0.982	1.013	302,982,400	0.858
AAPL	2000-02-11	1.015	1.019	0.967	0.971	212,251,200	0.822
AAPL	2000-02-14	0.976	1.035	0.970	1.034	367,539,200	0.875
AAPL	2000-02-15	1.029	1.071	1.028	1.062	485,744,000	0.900
AAPL	2000-02-16	1.051	1.055	1.001	1.019	378,246,400	0.863
AAPL	2000-02-17	1.028	1.031	1.010	1.026	289,497,600	0.868
AAPL	2000-02-18	1.023	1.030	0.990	0.993	233,441,600	0.841
AAPL	2000-02-22	0.983	1.044	0.953	1.016	422,296,000	0.860
AAPL	2000-02-23	1.011	1.062	0.991	1.038	473,099,200	0.879
AAPL	2000-02-24	1.047	1.064	0.998	1.029	376,432,000	0.871
AAPL	2000-02-25	1.025	1.045	0.983	0.985	249,144,000	0.834
AAPL	2000-02-28	0.983	1.027	0.968	1.011	328,328,000	0.856
AAPL	2000-02-29	1.014	1.047	1.005	1.023	368,961,600	0.866
AAPL	2000-03-01	1.059	1.179	1.058	1.164	1,077,003,200	0.985
AAPL	2000-03-02	1.134	1.142	1.078	1.089	311,259,200	0.922
AAPL	2000-03-03	1.115	1.145	1.071	1.143	323,366,400	0.968
AAPL	2000-03-06	1.125	1.153	1.116	1.122	210,560,000	0.950
AAPL	2000-03-07	1.129	1.138	1.081	1.097	273,011,200	0.929
AAPL	2000-03-08	1.097	1.107	1.059	1.089	271,230,400	0.922
AAPL	2000-03-09	1.079	1.116	1.056	1.092	276,718,400	0.924
AAPL	2000-03-10	1.086	1.142	1.080	1.123	248,606,400	0.951
AAPL	2000-03-13	1.090	1.129	1.067	1.083	303,956,800	0.917
AAPL	2000-03-14	1.082	1.109	1.018	1.020	428,579,200	0.864
AAPL	2000-03-15	1.032	1.074	1.019	1.038	443,609,600	0.879
AAPL	2000-03-16	1.047	1.089	1.022	1.085	378,100,800	0.919
AAPL	2000-03-17	1.073	1.116	1.068	1.116	305,043,200	0.945
AAPL	2000-03-20	1.103	1.127	1.093	1.098	204,489,600	0.930
AAPL	2000-03-21	1.094	1.221	1.086	1.205	524,328,000	1.020
AAPL	2000-03-22	1.186	1.289	1.175	1.287	567,996,800	1.090
AAPL	2000-03-23	1.268	1.343	1.250	1.262	562,564,800	1.068
AAPL	2000-03-24	1.272	1.285	1.210	1.238	446,913,600	1.048
AAPL	2000-03-27	1.229	1.292	1.222	1.246	279,182,400	1.055
AAPL	2000-03-28	1.225	1.268	1.224	1.242	202,966,400	1.052
AAPL	2000-03-29	1.244	1.245	1.195	1.214	239,836,800	1.028
AAPL	2000-03-30	1.193	1.229	1.120	1.123	414,400,000	0.951
AAPL	2000-03-31	1.138	1.225	1.125	1.213	404,633,600	1.027
AAPL	2000-04-03	1.210	1.246	1.156	1.190	328,563,200	1.008
AAPL	2000-04-04	1.184	1.188	1.042	1.137	660,329,600	0.962
AAPL	2000-04-05	1.129	1.186	1.107	1.164	457,665,600	0.985
AAPL	2000-04-06	1.166	1.201	1.100	1.118	259,627,200	0.946
AAPL	2000-04-07	1.136	1.177	1.121	1.176	242,435,200	0.996
AAPL	2000-04-10	1.176	1.185	1.114	1.116	212,262,400	0.945
AAPL	2000-04-11	1.103	1.115	1.054	1.066	541,822,400	0.903
AAPL	2000-04-12	1.062	1.062	0.936	0.975	941,136,000	0.826
AAPL	2000-04-13	0.996	1.071	0.969	1.016	529,827,200	0.860
AAPL	2000-04-14	0.976	1.054	0.973	0.999	667,620,800	0.846
AAPL	2000-04-17	0.978	1.107	0.974	1.106	409,561,600	0.936
AAPL	2000-04-18	1.103	1.133	1.066	1.133	390,924,800	0.959
AAPL	2000-04-19	1.127	1.163	1.069	1.081	520,150,400	0.916
AAPL	2000-04-20	1.104	1.114	1.045	1.061	722,120,000	0.899
AAPL	2000-04-24	1.027	1.076	1.025	1.076	443,620,800	0.911
AAPL	2000-04-25	1.090	1.150	1.090	1.146	391,641,600	0.970
AAPL	2000-04-26	1.131	1.143	1.071	1.083	366,912,000	0.917
AAPL	2000-04-27	1.046	1.134	1.041	1.132	326,603,200	0.958
AAPL	2000-04-28	1.135	1.138	1.083	1.108	249,580,800	0.938
AAPL	2000-05-01	1.115	1.117	1.088	1.110	226,195,200	0.940
AAPL	2000-05-02	1.100	1.127	1.049	1.052	236,432,000	0.891
AAPL	2000-05-03	1.062	1.083	0.997	1.027	489,798,400	0.870
AAPL	2000-05-04	1.028	1.029	0.987	0.988	399,515,200	0.837
AAPL	2000-05-05	0.989	1.025	0.989	1.010	284,076,800	0.855
AAPL	2000-05-08	1.001	1.015	0.982	0.983	184,900,800	0.832
AAPL	2000-05-09	0.985	0.993	0.936	0.941	327,140,800	0.797
AAPL	2000-05-10	0.929	0.938	0.882	0.887	535,091,200	0.751
AAPL	2000-05-11	0.905	0.931	0.884	0.918	499,744,000	0.777
AAPL	2000-05-12	0.946	0.987	0.935	0.961	306,913,600	0.814
AAPL	2000-05-15	0.965	0.965	0.894	0.902	678,932,800	0.763
AAPL	2000-05-16	0.933	0.974	0.917	0.944	440,451,200	0.799
AAPL	2000-05-17	0.925	0.926	0.896	0.905	398,092,800	0.766
AAPL	2000-05-18	0.920	0.937	0.898	0.900	373,777,600	0.762
AAPL	2000-05-19	0.886	0.886	0.834	0.839	740,667,200	0.711
AAPL	2000-05-22	0.837	0.837	0.768	0.803	755,507,200	0.680
AAPL	2000-05-23	0.808	0.834	0.765	0.766	517,585,600	0.649
AAPL	2000-05-24	0.770	0.801	0.741	0.783	678,462,400	0.663
AAPL	2000-05-25	0.790	0.827	0.768	0.779	406,750,400	0.660
AAPL	2000-05-26	0.786	0.802	0.761	0.771	181,148,800	0.653
AAPL	2000-05-30	0.782	0.787	0.730	0.782	713,059,200	0.662
AAPL	2000-05-31	0.776	0.815	0.748	0.750	433,507,200	0.635
AAPL	2000-06-01	0.730	0.800	0.718	0.796	903,840,000	0.674
AAPL	2000-06-02	0.837	0.891	0.795	0.826	792,848,000	0.700
AAPL	2000-06-05	0.833	0.850	0.801	0.815	323,668,800	0.690
AAPL	2000-06-06	0.821	0.864	0.806	0.829	525,481,600	0.702
AAPL	2000-06-07	0.836	0.866	0.818	0.862	337,019,200	0.730
AAPL	2000-06-08	0.872	0.879	0.831	0.847	238,526,400	0.717
AAPL	2000-06-09	0.864	0.874	0.843	0.855	252,358,400	0.724
AAPL	2000-06-12	0.860	0.861	0.811	0.814	290,337,600	0.689
AAPL	2000-06-13	0.814	0.845	0.787	0.844	351,456,000	0.714
AAPL	2000-06-14	0.845	0.859	0.805	0.807	277,446,400	0.684
AAPL	2000-06-15	0.815	0.834	0.795	0.825	248,572,800	0.698
AAPL	2000-06-16	0.835	0.837	0.795	0.814	303,564,800	0.689
AAPL	2000-06-19	0.809	0.874	0.802	0.863	394,004,800	0.730
AAPL	2000-06-20	0.879	0.928	0.878	0.904	501,390,400	0.765
AAPL	2000-06-21	0.902	1.017	0.898	0.993	490,000,000	0.841
AAPL	2000-06-22	0.996	1.029	0.956	0.960	467,712,000	0.813
AAPL	2000-06-23	0.960	0.975	0.907	0.923	204,965,600	0.781
AAPL	2000-06-26	0.938	0.978	0.931	0.967	185,354,400	0.818
AAPL	2000-06-27	0.960	0.991	0.922	0.924	203,470,400	0.782
AAPL	2000-06-28	0.952	0.989	0.920	0.972	286,428,800	0.823
AAPL	2000-06-29	0.948	0.963	0.912	0.915	203,660,800	0.775
AAPL	2000-06-30	0.943	0.981	0.923	0.935	323,097,600	0.792
AAPL	2000-07-03	0.931	0.970	0.931	0.952	70,828,800	0.806
AAPL	2000-07-05	0.951	0.985	0.906	0.922	265,216,000	0.780
AAPL	2000-07-06	0.938	0.945	0.886	0.925	309,545,600	0.783
AAPL	2000-07-07	0.939	0.979	0.931	0.972	263,603,200	0.823
AAPL	2000-07-10	0.966	1.040	0.960	1.020	397,796,000	0.864
AAPL	2000-07-11	1.018	1.058	0.990	1.017	357,896,000	0.861
AAPL	2000-07-12	1.038	1.052	1.007	1.051	225,433,600	0.890
AAPL	2000-07-13	1.045	1.083	0.978	1.009	445,659,200	0.854
AAPL	2000-07-14	1.020	1.054	1.016	1.030	190,276,800	0.872
AAPL	2000-07-17	1.040	1.050	1.020	1.041	260,002,400	0.882
AAPL	2000-07-18	1.045	1.051	1.016	1.022	318,404,800	0.865
AAPL	2000-07-19	0.985	1.015	0.924	0.941	457,872,800	0.797
AAPL	2000-07-20	0.982	1.019	0.967	0.984	465,572,800	0.833
AAPL	2000-07-21	0.971	0.993	0.945	0.956	196,235,200	0.810
AAPL	2000-07-24	0.939	0.944	0.848	0.869	412,171,200	0.736
AAPL	2000-07-25	0.898	0.904	0.876	0.894	211,607,200	0.757
AAPL	2000-07-26	0.890	0.915	0.879	0.894	210,470,400	0.757
AAPL	2000-07-27	0.893	0.951	0.891	0.929	294,985,600	0.786
AAPL	2000-07-28	0.934	0.938	0.837	0.863	237,893,600	0.730
AAPL	2000-07-31	0.878	0.922	0.871	0.907	155,299,200	0.768
AAPL	2000-08-01	0.898	0.914	0.879	0.881	137,284,000	0.745
AAPL	2000-08-02	0.875	0.892	0.843	0.844	162,355,200	0.714
AAPL	2000-08-03	0.814	0.858	0.790	0.857	339,897,600	0.726
AAPL	2000-08-04	0.883	0.915	0.827	0.846	263,121,600	0.716
AAPL	2000-08-07	0.855	0.876	0.843	0.856	187,348,000	0.725
AAPL	2000-08-08	0.856	0.857	0.827	0.835	176,674,400	0.707
AAPL	2000-08-09	0.859	0.865	0.844	0.848	379,640,800	0.718
AAPL	2000-08-10	0.857	0.865	0.846	0.849	251,714,400	0.719
AAPL	2000-08-11	0.836	0.857	0.814	0.852	238,056,000	0.721
AAPL	2000-08-14	0.850	0.852	0.827	0.840	156,660,000	0.711
AAPL	2000-08-15	0.844	0.856	0.830	0.834	114,200,800	0.706
AAPL	2000-08-16	0.837	0.875	0.836	0.866	143,673,600	0.733
AAPL	2000-08-17	0.864	0.936	0.863	0.919	270,900,000	0.778
AAPL	2000-08-18	0.917	0.925	0.891	0.893	190,176,000	0.756
AAPL	2000-08-21	0.897	0.921	0.886	0.902	134,467,200	0.763
AAPL	2000-08-22	0.904	0.943	0.900	0.923	276,802,400	0.781
AAPL	2000-08-23	0.919	0.978	0.912	0.970	236,863,200	0.821
AAPL	2000-08-24	0.976	1.011	0.953	1.002	310,766,400	0.848
AAPL	2000-08-25	1.009	1.027	1.007	1.015	334,460,000	0.859
AAPL	2000-08-28	1.022	1.054	1.019	1.037	359,004,800	0.878
AAPL	2000-08-29	1.033	1.061	1.030	1.057	267,030,400	0.895
AAPL	2000-08-30	1.054	1.071	1.048	1.062	285,392,800	0.900
AAPL	2000-08-31	1.053	1.098	1.052	1.088	419,596,800	0.921
AAPL	2000-09-01	1.095	1.136	1.092	1.133	256,872,000	0.959
AAPL	2000-09-05	1.119	1.145	1.112	1.115	298,642,400	0.944
AAPL	2000-09-06	1.096	1.114	1.031	1.044	355,404,000	0.883
AAPL	2000-09-07	1.056	1.117	1.040	1.107	217,464,800	0.937
AAPL	2000-09-08	1.100	1.100	1.045	1.051	195,518,400	0.890
AAPL	2000-09-11	1.048	1.078	1.038	1.044	187,381,600	0.883
AAPL	2000-09-12	1.024	1.073	1.018	1.031	187,997,600	0.873
AAPL	2000-09-13	1.013	1.062	1.013	1.036	305,984,000	0.877
AAPL	2000-09-14	1.046	1.065	1.015	1.015	426,552,000	0.860
AAPL	2000-09-15	1.031	1.039	0.969	0.986	394,514,400	0.835
AAPL	2000-09-18	0.987	1.085	0.983	1.083	424,536,000	0.917
AAPL	2000-09-19	1.067	1.080	1.046	1.070	271,510,400	0.906
AAPL	2000-09-20	1.061	1.097	1.046	1.090	227,388,000	0.923
AAPL	2000-09-21	1.045	1.065	0.987	1.012	510,490,400	0.857
AAPL	2000-09-22	0.898	0.936	0.893	0.932	726,700,800	0.789
AAPL	2000-09-25	0.942	0.991	0.930	0.955	435,551,200	0.809
AAPL	2000-09-26	0.952	0.978	0.917	0.919	290,936,800	0.778
AAPL	2000-09-27	0.924	0.942	0.862	0.874	402,259,200	0.740
AAPL	2000-09-28	0.881	0.961	0.859	0.955	979,585,600	0.809
AAPL	2000-09-29	0.503	0.518	0.453	0.460	7,421,640,800	0.389
AAPL	2000-10-02	0.477	0.478	0.420	0.433	2,424,788,800	0.367
AAPL	2000-10-03	0.445	0.446	0.396	0.398	2,038,120,000	0.337
AAPL	2000-10-04	0.400	0.424	0.391	0.422	1,466,024,000	0.357
AAPL	2000-10-05	0.420	0.438	0.393	0.394	873,006,400	0.334
AAPL	2000-10-06	0.405	0.410	0.375	0.396	612,656,800	0.335
AAPL	2000-10-09	0.404	0.408	0.377	0.388	597,564,800	0.329
AAPL	2000-10-10	0.386	0.401	0.366	0.373	691,101,600	0.316
AAPL	2000-10-11	0.359	0.375	0.342	0.350	1,198,422,400	0.297
AAPL	2000-10-12	0.363	0.372	0.348	0.357	1,191,064,000	0.302
AAPL	2000-10-13	0.362	0.395	0.357	0.394	1,247,752,800	0.334
AAPL	2000-10-16	0.398	0.415	0.382	0.384	820,176,000	0.325
AAPL	2000-10-17	0.387	0.392	0.352	0.359	601,720,000	0.304
AAPL	2000-10-18	0.347	0.376	0.335	0.359	834,265,600	0.304
AAPL	2000-10-19	0.342	0.354	0.327	0.338	1,506,724,800	0.286
AAPL	2000-10-20	0.340	0.364	0.338	0.348	791,263,200	0.295
AAPL	2000-10-23	0.362	0.367	0.347	0.364	551,292,000	0.308
AAPL	2000-10-24	0.369	0.373	0.336	0.337	804,451,200	0.285
AAPL	2000-10-25	0.340	0.343	0.329	0.330	663,969,600	0.280
AAPL	2000-10-26	0.336	0.337	0.312	0.330	721,851,200	0.280
AAPL	2000-10-27	0.337	0.343	0.319	0.331	744,503,200	0.281
AAPL	2000-10-30	0.342	0.356	0.335	0.345	639,189,600	0.292
AAPL	2000-10-31	0.353	0.362	0.344	0.349	885,880,800	0.296
AAPL	2000-11-01	0.347	0.373	0.347	0.366	575,366,400	0.310
AAPL	2000-11-02	0.377	0.401	0.376	0.398	590,693,600	0.337
AAPL	2000-11-03	0.411	0.411	0.392	0.397	515,821,600	0.336
AAPL	2000-11-06	0.401	0.404	0.373	0.383	393,478,400	0.324
AAPL	2000-11-07	0.384	0.390	0.372	0.381	301,963,200	0.322
AAPL	2000-11-08	0.382	0.383	0.354	0.358	422,088,800	0.303
AAPL	2000-11-09	0.355	0.366	0.340	0.360	476,834,400	0.305
AAPL	2000-11-10	0.346	0.355	0.340	0.340	422,251,200	0.288
AAPL	2000-11-13	0.335	0.357	0.326	0.346	431,816,000	0.293
AAPL	2000-11-14	0.356	0.366	0.349	0.362	409,001,600	0.306
AAPL	2000-11-15	0.358	0.360	0.344	0.355	282,357,600	0.300
AAPL	2000-11-16	0.348	0.354	0.337	0.339	239,372,000	0.287
AAPL	2000-11-17	0.343	0.344	0.326	0.330	446,180,000	0.280
AAPL	2000-11-20	0.332	0.348	0.326	0.338	408,066,400	0.286
AAPL	2000-11-21	0.343	0.348	0.335	0.336	301,952,000	0.284
AAPL	2000-11-22	0.336	0.342	0.328	0.330	280,532,000	0.280
AAPL	2000-11-24	0.337	0.348	0.336	0.345	160,932,800	0.292
AAPL	2000-11-27	0.355	0.356	0.330	0.334	258,792,800	0.283
AAPL	2000-11-28	0.334	0.339	0.320	0.322	269,124,800	0.273
AAPL	2000-11-29	0.323	0.327	0.308	0.314	492,150,400	0.266
AAPL	2000-11-30	0.298	0.304	0.288	0.295	809,597,600	0.249
AAPL	2000-12-01	0.304	0.312	0.300	0.305	385,705,600	0.258
AAPL	2000-12-04	0.307	0.307	0.294	0.298	371,520,800	0.252
AAPL	2000-12-05	0.302	0.311	0.292	0.304	613,978,400	0.257
AAPL	2000-12-06	0.261	0.268	0.250	0.256	1,374,464,000	0.216
AAPL	2000-12-07	0.258	0.266	0.250	0.256	408,917,600	0.216
AAPL	2000-12-08	0.265	0.273	0.258	0.269	435,624,000	0.228
AAPL	2000-12-11	0.271	0.275	0.266	0.271	332,511,200	0.230
AAPL	2000-12-12	0.272	0.286	0.268	0.275	386,260,000	0.232
AAPL	2000-12-13	0.278	0.278	0.266	0.268	344,887,200	0.227
AAPL	2000-12-14	0.268	0.272	0.258	0.258	263,317,600	0.218
AAPL	2000-12-15	0.260	0.262	0.250	0.251	513,945,600	0.213
AAPL	2000-12-18	0.260	0.261	0.249	0.254	325,808,000	0.215
AAPL	2000-12-19	0.257	0.272	0.250	0.250	374,007,200	0.212
AAPL	2000-12-20	0.246	0.261	0.243	0.257	565,331,200	0.217
AAPL	2000-12-21	0.254	0.268	0.248	0.251	366,844,800	0.213
AAPL	2000-12-22	0.252	0.268	0.252	0.268	318,052,000	0.227
AAPL	2000-12-26	0.266	0.268	0.254	0.262	216,815,200	0.222
AAPL	2000-12-27	0.256	0.265	0.253	0.265	325,466,400	0.224
AAPL	2000-12-28	0.257	0.267	0.256	0.265	305,177,600	0.224
AAPL	2000-12-29	0.262	0.268	0.259	0.266	630,336,000	0.225
AAPL	2001-01-02	0.266	0.272	0.260	0.266	452,312,000	0.225
AAPL	2001-01-03	0.259	0.298	0.258	0.292	817,073,600	0.248
AAPL	2001-01-04	0.324	0.330	0.300	0.305	739,396,000	0.258
AAPL	2001-01-05	0.302	0.310	0.287	0.292	412,356,000	0.248
AAPL	2001-01-08	0.302	0.303	0.285	0.296	373,699,200	0.250
AAPL	2001-01-09	0.300	0.315	0.296	0.307	588,929,600	0.260
AAPL	2001-01-10	0.298	0.304	0.287	0.296	580,781,600	0.250
AAPL	2001-01-11	0.290	0.330	0.290	0.321	803,734,400	0.272
AAPL	2001-01-12	0.319	0.321	0.305	0.307	423,376,800	0.260
AAPL	2001-01-16	0.311	0.326	0.304	0.306	306,118,400	0.259
AAPL	2001-01-17	0.314	0.314	0.295	0.300	840,873,600	0.254
AAPL	2001-01-18	0.318	0.335	0.315	0.334	1,227,010,400	0.283
AAPL	2001-01-19	0.347	0.349	0.334	0.348	776,664,000	0.295
AAPL	2001-01-22	0.340	0.350	0.329	0.344	519,327,200	0.291
AAPL	2001-01-23	0.345	0.374	0.340	0.366	879,530,400	0.310
AAPL	2001-01-24	0.368	0.369	0.349	0.366	717,091,200	0.310
AAPL	2001-01-25	0.367	0.367	0.353	0.356	489,708,800	0.301
AAPL	2001-01-26	0.348	0.354	0.340	0.349	482,820,800	0.296
AAPL	2001-01-29	0.349	0.388	0.349	0.387	855,528,800	0.328
AAPL	2001-01-30	0.385	0.393	0.373	0.388	692,423,200	0.329
AAPL	2001-01-31	0.384	0.402	0.383	0.386	730,704,800	0.327
AAPL	2001-02-01	0.369	0.384	0.366	0.377	369,695,200	0.319
AAPL	2001-02-02	0.377	0.392	0.366	0.368	427,341,600	0.312
AAPL	2001-02-05	0.366	0.367	0.353	0.360	286,115,200	0.305
AAPL	2001-02-06	0.360	0.382	0.357	0.377	462,711,200	0.319
AAPL	2001-02-07	0.369	0.373	0.354	0.371	393,887,200	0.314
AAPL	2001-02-08	0.367	0.376	0.360	0.371	604,128,000	0.314
AAPL	2001-02-09	0.366	0.372	0.334	0.342	590,083,200	0.289
AAPL	2001-02-12	0.340	0.357	0.336	0.352	274,120,000	0.298
AAPL	2001-02-13	0.356	0.365	0.339	0.342	237,070,400	0.289
AAPL	2001-02-14	0.343	0.350	0.330	0.348	309,120,000	0.295
AAPL	2001-02-15	0.352	0.367	0.352	0.358	311,416,000	0.303
AAPL	2001-02-16	0.339	0.348	0.335	0.339	263,911,200	0.287
AAPL	2001-02-20	0.343	0.347	0.325	0.327	314,893,600	0.277
AAPL	2001-02-21	0.326	0.356	0.326	0.337	390,258,400	0.285
AAPL	2001-02-22	0.340	0.346	0.321	0.336	431,961,600	0.284
AAPL	2001-02-23	0.333	0.337	0.326	0.336	293,865,600	0.284
AAPL	2001-02-26	0.340	0.352	0.331	0.348	206,438,400	0.295
AAPL	2001-02-27	0.344	0.347	0.334	0.346	348,516,000	0.293
AAPL	2001-02-28	0.346	0.347	0.324	0.326	508,233,600	0.276
AAPL	2001-03-01	0.318	0.335	0.307	0.335	330,461,600	0.283
AAPL	2001-03-02	0.327	0.365	0.326	0.344	406,201,600	0.291
AAPL	2001-03-05	0.346	0.366	0.344	0.364	324,172,800	0.308
AAPL	2001-03-06	0.370	0.394	0.369	0.384	731,802,400	0.325
AAPL	2001-03-07	0.381	0.386	0.371	0.379	419,540,800	0.321
AAPL	2001-03-08	0.369	0.377	0.365	0.372	204,859,200	0.315
AAPL	2001-03-09	0.368	0.369	0.357	0.362	299,135,200	0.306
AAPL	2001-03-12	0.352	0.355	0.324	0.333	391,020,000	0.282
AAPL	2001-03-13	0.337	0.349	0.325	0.349	443,329,600	0.296
AAPL	2001-03-14	0.330	0.366	0.329	0.365	477,775,200	0.309
AAPL	2001-03-15	0.373	0.382	0.352	0.352	529,317,600	0.298
AAPL	2001-03-16	0.339	0.363	0.337	0.350	470,316,000	0.297
AAPL	2001-03-19	0.353	0.368	0.348	0.367	356,008,800	0.311
AAPL	2001-03-20	0.370	0.374	0.352	0.352	499,206,400	0.298
AAPL	2001-03-21	0.353	0.373	0.346	0.359	371,375,200	0.304
AAPL	2001-03-22	0.364	0.388	0.360	0.386	723,301,600	0.327
AAPL	2001-03-23	0.394	0.421	0.393	0.411	944,888,000	0.348
AAPL	2001-03-26	0.413	0.424	0.377	0.389	734,451,200	0.329
AAPL	2001-03-27	0.392	0.412	0.391	0.408	543,821,600	0.346
AAPL	2001-03-28	0.394	0.402	0.384	0.396	584,662,400	0.335
AAPL	2001-03-29	0.389	0.419	0.384	0.402	613,065,600	0.341
AAPL	2001-03-30	0.403	0.406	0.381	0.394	400,349,600	0.334
AAPL	2001-04-02	0.394	0.405	0.382	0.386	340,911,200	0.326
AAPL	2001-04-03	0.381	0.382	0.359	0.361	368,687,200	0.306
AAPL	2001-04-04	0.353	0.362	0.335	0.348	685,484,800	0.295
AAPL	2001-04-05	0.368	0.402	0.357	0.373	446,762,400	0.316
AAPL	2001-04-06	0.371	0.376	0.355	0.368	324,889,600	0.311
AAPL	2001-04-09	0.369	0.381	0.358	0.367	266,582,400	0.311
AAPL	2001-04-10	0.373	0.405	0.371	0.394	457,374,400	0.333
AAPL	2001-04-11	0.410	0.411	0.380	0.389	334,096,000	0.330
AAPL	2001-04-12	0.382	0.411	0.378	0.400	298,933,600	0.339
AAPL	2001-04-16	0.394	0.400	0.373	0.383	285,224,800	0.324
AAPL	2001-04-17	0.379	0.379	0.350	0.364	685,199,200	0.308
AAPL	2001-04-18	0.385	0.430	0.376	0.407	1,100,842,400	0.345
AAPL	2001-04-19	0.456	0.460	0.421	0.459	1,873,670,400	0.389
AAPL	2001-04-20	0.445	0.458	0.439	0.447	693,403,200	0.379
AAPL	2001-04-23	0.435	0.446	0.429	0.433	541,525,600	0.367
AAPL	2001-04-24	0.434	0.442	0.420	0.429	377,137,600	0.363
AAPL	2001-04-25	0.432	0.444	0.421	0.441	330,780,800	0.374
AAPL	2001-04-26	0.449	0.466	0.441	0.441	799,696,800	0.373
AAPL	2001-04-27	0.450	0.469	0.442	0.468	453,012,000	0.396
AAPL	2001-04-30	0.477	0.484	0.444	0.455	494,776,800	0.385
AAPL	2001-05-01	0.454	0.473	0.450	0.463	427,252,000	0.392
AAPL	2001-05-02	0.470	0.477	0.460	0.475	368,524,800	0.402
AAPL	2001-05-03	0.464	0.469	0.442	0.446	301,543,200	0.377
AAPL	2001-05-04	0.433	0.462	0.428	0.460	281,052,800	0.389
AAPL	2001-05-07	0.458	0.460	0.444	0.446	276,550,400	0.377
AAPL	2001-05-08	0.453	0.454	0.428	0.439	315,436,800	0.371
AAPL	2001-05-09	0.431	0.438	0.423	0.428	324,889,600	0.363
AAPL	2001-05-10	0.432	0.438	0.410	0.411	288,976,800	0.348
AAPL	2001-05-11	0.411	0.419	0.406	0.408	203,044,800	0.345
AAPL	2001-05-14	0.409	0.423	0.406	0.416	309,220,800	0.352
AAPL	2001-05-15	0.417	0.455	0.411	0.414	237,025,600	0.350
AAPL	2001-05-16	0.415	0.438	0.408	0.430	322,330,400	0.364
AAPL	2001-05-17	0.433	0.434	0.415	0.421	332,119,200	0.356
AAPL	2001-05-18	0.417	0.422	0.413	0.420	159,051,200	0.356
AAPL	2001-05-21	0.422	0.427	0.412	0.421	460,997,600	0.356
AAPL	2001-05-22	0.429	0.431	0.418	0.420	412,916,000	0.355
AAPL	2001-05-23	0.424	0.424	0.408	0.415	281,041,600	0.351
AAPL	2001-05-24	0.416	0.416	0.404	0.414	271,756,800	0.351
AAPL	2001-05-25	0.414	0.416	0.402	0.406	158,743,200	0.344
AAPL	2001-05-29	0.399	0.402	0.372	0.383	515,989,600	0.325
AAPL	2001-05-30	0.371	0.371	0.345	0.353	777,078,400	0.299
AAPL	2001-05-31	0.354	0.361	0.348	0.356	442,892,800	0.302
AAPL	2001-06-01	0.359	0.377	0.357	0.373	456,075,200	0.316
AAPL	2001-06-04	0.376	0.377	0.365	0.369	281,920,800	0.312
AAPL	2001-06-05	0.371	0.377	0.363	0.374	471,794,400	0.317
AAPL	2001-06-06	0.374	0.374	0.363	0.370	223,176,800	0.313
AAPL	2001-06-07	0.370	0.387	0.365	0.387	325,180,800	0.327
AAPL	2001-06-08	0.387	0.387	0.370	0.381	342,624,800	0.322
AAPL	2001-06-11	0.376	0.376	0.356	0.358	294,000,000	0.303
AAPL	2001-06-12	0.353	0.369	0.353	0.363	303,794,400	0.307
AAPL	2001-06-13	0.382	0.388	0.358	0.366	511,487,200	0.309
AAPL	2001-06-14	0.358	0.365	0.353	0.355	297,348,800	0.301
AAPL	2001-06-15	0.359	0.371	0.346	0.365	454,624,800	0.309
AAPL	2001-06-18	0.364	0.372	0.357	0.363	345,912,000	0.307
AAPL	2001-06-19	0.372	0.382	0.357	0.361	321,087,200	0.305
AAPL	2001-06-20	0.357	0.390	0.357	0.387	431,620,000	0.328
AAPL	2001-06-21	0.385	0.411	0.377	0.402	341,331,200	0.340
AAPL	2001-06-22	0.401	0.411	0.389	0.398	286,025,600	0.337
AAPL	2001-06-25	0.402	0.429	0.401	0.428	439,549,600	0.363
AAPL	2001-06-26	0.417	0.424	0.411	0.424	272,781,600	0.359
AAPL	2001-06-27	0.426	0.429	0.402	0.417	374,130,400	0.353
AAPL	2001-06-28	0.412	0.427	0.410	0.420	348,409,600	0.356
AAPL	2001-06-29	0.423	0.448	0.414	0.415	515,390,400	0.351
AAPL	2001-07-02	0.422	0.433	0.413	0.427	230,048,000	0.361
AAPL	2001-07-03	0.420	0.432	0.420	0.426	112,543,200	0.360
AAPL	2001-07-05	0.421	0.424	0.411	0.414	152,292,000	0.351
AAPL	2001-07-06	0.406	0.410	0.388	0.393	302,920,800	0.333
AAPL	2001-07-09	0.394	0.411	0.387	0.405	337,467,200	0.343
AAPL	2001-07-10	0.410	0.412	0.372	0.377	395,270,400	0.320
AAPL	2001-07-11	0.376	0.403	0.375	0.403	470,506,400	0.341
AAPL	2001-07-12	0.416	0.443	0.416	0.435	614,801,600	0.368
AAPL	2001-07-13	0.431	0.447	0.426	0.444	454,742,400	0.376
AAPL	2001-07-16	0.444	0.448	0.427	0.428	278,667,200	0.362
AAPL	2001-07-17	0.428	0.450	0.411	0.448	647,830,400	0.379
AAPL	2001-07-18	0.389	0.407	0.365	0.371	1,137,012,800	0.314
AAPL	2001-07-19	0.379	0.382	0.353	0.356	861,140,000	0.302
AAPL	2001-07-20	0.352	0.358	0.348	0.357	444,584,000	0.302
AAPL	2001-07-23	0.359	0.366	0.348	0.349	241,360,000	0.295
AAPL	2001-07-24	0.346	0.356	0.334	0.341	348,376,000	0.289
AAPL	2001-07-25	0.341	0.345	0.321	0.330	443,878,400	0.279
AAPL	2001-07-26	0.330	0.336	0.319	0.332	369,140,800	0.281
AAPL	2001-07-27	0.335	0.344	0.330	0.339	334,135,200	0.287
AAPL	2001-07-30	0.341	0.346	0.331	0.338	243,359,200	0.286
AAPL	2001-07-31	0.344	0.347	0.331	0.336	235,026,400	0.284
AAPL	2001-08-01	0.339	0.353	0.338	0.340	304,136,000	0.288
AAPL	2001-08-02	0.351	0.355	0.344	0.354	252,089,600	0.300
AAPL	2001-08-03	0.355	0.355	0.339	0.348	186,054,400	0.295
AAPL	2001-08-06	0.340	0.351	0.339	0.342	99,652,000	0.289
AAPL	2001-08-07	0.345	0.351	0.339	0.344	168,548,800	0.291
AAPL	2001-08-08	0.344	0.352	0.331	0.338	276,169,600	0.286
AAPL	2001-08-09	0.339	0.342	0.334	0.340	200,664,800	0.288
AAPL	2001-08-10	0.340	0.345	0.332	0.340	186,961,600	0.288
AAPL	2001-08-13	0.341	0.345	0.335	0.341	147,996,800	0.289
AAPL	2001-08-14	0.343	0.346	0.333	0.334	228,950,400	0.283
AAPL	2001-08-15	0.335	0.338	0.325	0.329	289,279,200	0.279
AAPL	2001-08-16	0.326	0.335	0.321	0.333	288,092,000	0.282
AAPL	2001-08-17	0.321	0.329	0.321	0.323	208,426,400	0.273
AAPL	2001-08-20	0.324	0.326	0.318	0.324	252,302,400	0.274
AAPL	2001-08-21	0.324	0.324	0.316	0.320	185,701,600	0.271
AAPL	2001-08-22	0.320	0.326	0.314	0.325	173,975,200	0.275
AAPL	2001-08-23	0.325	0.327	0.314	0.318	217,078,400	0.269
AAPL	2001-08-24	0.321	0.333	0.315	0.332	290,332,000	0.281
AAPL	2001-08-27	0.332	0.345	0.324	0.338	175,644,000	0.286
AAPL	2001-08-28	0.338	0.342	0.329	0.329	171,735,200	0.278
AAPL	2001-08-29	0.329	0.336	0.318	0.318	239,971,200	0.270
AAPL	2001-08-30	0.317	0.325	0.309	0.318	368,692,800	0.270
AAPL	2001-08-31	0.317	0.332	0.315	0.331	216,904,800	0.280
AAPL	2001-09-04	0.330	0.341	0.325	0.326	348,213,600	0.276
AAPL	2001-09-05	0.326	0.338	0.324	0.331	360,057,600	0.280
AAPL	2001-09-06	0.329	0.338	0.315	0.316	282,368,800	0.268
AAPL	2001-09-07	0.312	0.323	0.307	0.309	241,830,400	0.261
AAPL	2001-09-10	0.304	0.312	0.302	0.310	308,845,600	0.263
AAPL	2001-09-17	0.286	0.305	0.281	0.303	458,007,200	0.257
AAPL	2001-09-18	0.302	0.316	0.289	0.291	327,101,600	0.246
AAPL	2001-09-19	0.295	0.305	0.279	0.304	373,318,400	0.257
AAPL	2001-09-20	0.291	0.303	0.277	0.280	411,174,400	0.237
AAPL	2001-09-21	0.264	0.290	0.262	0.281	570,516,800	0.238
AAPL	2001-09-24	0.288	0.301	0.285	0.294	294,537,600	0.249
AAPL	2001-09-25	0.288	0.290	0.274	0.278	374,404,800	0.235
AAPL	2001-09-26	0.282	0.284	0.267	0.271	493,796,800	0.229
AAPL	2001-09-27	0.272	0.281	0.271	0.277	322,240,800	0.234
AAPL	2001-09-28	0.281	0.284	0.275	0.277	365,108,800	0.234
AAPL	2001-10-01	0.277	0.286	0.272	0.278	208,208,000	0.235
AAPL	2001-10-02	0.276	0.283	0.266	0.269	235,883,200	0.228
AAPL	2001-10-03	0.267	0.274	0.265	0.268	683,043,200	0.226
AAPL	2001-10-04	0.274	0.290	0.268	0.284	401,122,400	0.240
AAPL	2001-10-05	0.275	0.288	0.268	0.288	342,686,400	0.244
AAPL	2001-10-08	0.278	0.292	0.277	0.289	207,984,000	0.245
AAPL	2001-10-09	0.287	0.289	0.279	0.286	174,025,600	0.242
AAPL	2001-10-10	0.287	0.301	0.285	0.300	307,759,200	0.254
AAPL	2001-10-11	0.302	0.317	0.301	0.317	334,163,200	0.268
AAPL	2001-10-12	0.309	0.323	0.301	0.322	287,812,000	0.272
AAPL	2001-10-15	0.321	0.328	0.321	0.321	318,752,000	0.272
AAPL	2001-10-16	0.323	0.325	0.317	0.322	202,949,600	0.272
AAPL	2001-10-17	0.327	0.329	0.303	0.303	285,538,400	0.257
AAPL	2001-10-18	0.309	0.326	0.309	0.321	612,572,800	0.272
AAPL	2001-10-19	0.320	0.329	0.319	0.327	166,790,400	0.277
AAPL	2001-10-22	0.325	0.341	0.323	0.340	391,938,400	0.288
AAPL	2001-10-23	0.341	0.347	0.319	0.324	684,980,800	0.274
AAPL	2001-10-24	0.322	0.341	0.317	0.338	374,427,200	0.286
AAPL	2001-10-25	0.329	0.344	0.324	0.343	254,951,200	0.290
AAPL	2001-10-26	0.337	0.344	0.333	0.333	278,964,000	0.282
AAPL	2001-10-29	0.332	0.333	0.314	0.315	239,181,600	0.267
AAPL	2001-10-30	0.310	0.321	0.305	0.314	276,763,200	0.266
AAPL	2001-10-31	0.317	0.329	0.311	0.314	273,750,400	0.265
AAPL	2001-11-01	0.315	0.335	0.308	0.332	312,995,200	0.281
AAPL	2001-11-02	0.331	0.337	0.324	0.332	197,204,000	0.281
AAPL	2001-11-05	0.336	0.344	0.332	0.341	235,793,600	0.288
AAPL	2001-11-06	0.339	0.350	0.331	0.349	316,019,200	0.296
AAPL	2001-11-07	0.347	0.359	0.345	0.350	382,989,600	0.296
AAPL	2001-11-08	0.351	0.355	0.332	0.334	342,143,200	0.283
AAPL	2001-11-09	0.332	0.344	0.331	0.334	134,293,600	0.283
AAPL	2001-11-12	0.333	0.342	0.321	0.335	201,499,200	0.283
AAPL	2001-11-13	0.341	0.346	0.334	0.346	224,672,000	0.293
AAPL	2001-11-14	0.350	0.355	0.342	0.350	221,149,600	0.296
AAPL	2001-11-15	0.347	0.355	0.343	0.347	213,029,600	0.294
AAPL	2001-11-16	0.344	0.344	0.329	0.339	230,664,000	0.287
AAPL	2001-11-19	0.339	0.358	0.339	0.357	332,589,600	0.302
AAPL	2001-11-20	0.354	0.361	0.348	0.349	276,584,000	0.295
AAPL	2001-11-21	0.350	0.354	0.344	0.351	201,583,200	0.298
AAPL	2001-11-23	0.352	0.356	0.349	0.354	60,004,000	0.300
AAPL	2001-11-26	0.356	0.385	0.355	0.382	460,689,600	0.323
AAPL	2001-11-27	0.379	0.384	0.366	0.375	268,553,600	0.317
AAPL	2001-11-28	0.372	0.379	0.364	0.367	250,611,200	0.310
AAPL	2001-11-29	0.368	0.370	0.361	0.365	202,764,800	0.309
AAPL	2001-11-30	0.366	0.383	0.362	0.380	303,912,000	0.322
AAPL	2001-12-03	0.376	0.380	0.368	0.376	181,165,600	0.318
AAPL	2001-12-04	0.376	0.403	0.370	0.400	380,419,200	0.339
AAPL	2001-12-05	0.399	0.429	0.396	0.424	568,579,200	0.359
AAPL	2001-12-06	0.419	0.420	0.395	0.407	338,934,400	0.344
AAPL	2001-12-07	0.401	0.406	0.393	0.403	203,515,200	0.341
AAPL	2001-12-10	0.398	0.411	0.397	0.403	170,010,400	0.341
AAPL	2001-12-11	0.405	0.408	0.387	0.389	205,475,200	0.329
AAPL	2001-12-12	0.391	0.391	0.379	0.384	192,460,800	0.325
AAPL	2001-12-13	0.384	0.385	0.366	0.375	197,842,400	0.317
AAPL	2001-12-14	0.370	0.372	0.359	0.364	189,884,800	0.308
AAPL	2001-12-17	0.364	0.375	0.361	0.368	173,712,000	0.312
AAPL	2001-12-18	0.373	0.381	0.361	0.375	235,239,200	0.318
AAPL	2001-12-19	0.368	0.387	0.366	0.386	289,956,800	0.327
AAPL	2001-12-20	0.382	0.383	0.368	0.369	220,864,000	0.312
AAPL	2001-12-21	0.375	0.385	0.371	0.375	256,334,400	0.317
AAPL	2001-12-24	0.373	0.383	0.373	0.381	50,629,600	0.323
AAPL	2001-12-26	0.381	0.398	0.377	0.384	146,400,800	0.325
AAPL	2001-12-27	0.385	0.397	0.385	0.394	191,508,800	0.334
AAPL	2001-12-28	0.392	0.411	0.392	0.401	299,124,000	0.339
AAPL	2001-12-31	0.402	0.405	0.390	0.391	137,782,400	0.331
AAPL	2002-01-02	0.394	0.416	0.392	0.416	529,496,800	0.352
AAPL	2002-01-03	0.411	0.424	0.407	0.421	612,007,200	0.356
AAPL	2002-01-04	0.417	0.428	0.411	0.423	409,976,000	0.358
AAPL	2002-01-07	0.424	0.429	0.406	0.409	444,584,000	0.346
AAPL	2002-01-08	0.406	0.412	0.401	0.404	450,038,400	0.342
AAPL	2002-01-09	0.407	0.409	0.380	0.387	327,835,200	0.327
AAPL	2002-01-10	0.379	0.383	0.362	0.379	452,737,600	0.321
AAPL	2002-01-11	0.382	0.390	0.368	0.376	348,801,600	0.318
AAPL	2002-01-14	0.375	0.382	0.373	0.378	415,996,000	0.320
AAPL	2002-01-15	0.381	0.389	0.379	0.387	290,320,800	0.328
AAPL	2002-01-16	0.382	0.382	0.366	0.371	566,893,600	0.314
AAPL	2002-01-17	0.392	0.406	0.391	0.401	660,576,000	0.340
AAPL	2002-01-18	0.393	0.404	0.392	0.396	338,811,200	0.335
AAPL	2002-01-22	0.398	0.399	0.390	0.390	327,314,400	0.330
AAPL	2002-01-23	0.389	0.411	0.386	0.411	443,279,200	0.348
AAPL	2002-01-24	0.409	0.420	0.409	0.414	344,002,400	0.351
AAPL	2002-01-25	0.409	0.418	0.405	0.415	185,914,400	0.351
AAPL	2002-01-28	0.418	0.421	0.406	0.416	186,446,400	0.352
AAPL	2002-01-29	0.415	0.420	0.408	0.412	240,324,000	0.349
AAPL	2002-01-30	0.412	0.431	0.410	0.430	471,576,000	0.364
AAPL	2002-01-31	0.431	0.442	0.431	0.441	468,445,600	0.374
AAPL	2002-02-01	0.435	0.446	0.435	0.436	398,305,600	0.369
AAPL	2002-02-04	0.434	0.456	0.432	0.453	522,373,600	0.383
AAPL	2002-02-05	0.448	0.464	0.448	0.454	456,887,200	0.385
AAPL	2002-02-06	0.457	0.464	0.431	0.441	597,576,000	0.373
AAPL	2002-02-07	0.440	0.452	0.430	0.434	347,832,800	0.367
AAPL	2002-02-08	0.436	0.440	0.417	0.429	355,331,200	0.363
AAPL	2002-02-11	0.427	0.446	0.424	0.446	398,602,400	0.378
AAPL	2002-02-12	0.440	0.447	0.437	0.441	224,280,000	0.374
AAPL	2002-02-13	0.442	0.451	0.440	0.447	312,872,000	0.378
AAPL	2002-02-14	0.447	0.451	0.435	0.439	260,170,400	0.372
AAPL	2002-02-15	0.438	0.446	0.426	0.427	260,187,200	0.361
AAPL	2002-02-19	0.424	0.426	0.401	0.404	390,258,400	0.342
AAPL	2002-02-20	0.407	0.414	0.399	0.413	285,443,200	0.350
AAPL	2002-02-21	0.409	0.411	0.383	0.384	446,751,200	0.325
AAPL	2002-02-22	0.387	0.410	0.384	0.406	406,476,000	0.344
AAPL	2002-02-25	0.408	0.441	0.399	0.425	426,848,800	0.360
AAPL	2002-02-26	0.427	0.435	0.415	0.423	260,131,200	0.358
AAPL	2002-02-27	0.428	0.433	0.374	0.392	1,030,159,200	0.332
AAPL	2002-02-28	0.396	0.403	0.381	0.387	456,937,600	0.328
AAPL	2002-03-01	0.392	0.420	0.390	0.419	348,992,000	0.355
AAPL	2002-03-04	0.415	0.439	0.406	0.434	348,258,400	0.367
AAPL	2002-03-05	0.431	0.436	0.418	0.420	274,702,400	0.356
AAPL	2002-03-06	0.419	0.435	0.409	0.430	226,206,400	0.364
AAPL	2002-03-07	0.430	0.438	0.422	0.435	258,249,600	0.369
AAPL	2002-03-08	0.442	0.448	0.434	0.440	269,774,400	0.373
AAPL	2002-03-11	0.439	0.449	0.430	0.447	262,785,600	0.379
AAPL	2002-03-12	0.438	0.442	0.430	0.441	254,055,200	0.374
AAPL	2002-03-13	0.435	0.444	0.431	0.437	200,765,600	0.370
AAPL	2002-03-14	0.434	0.439	0.426	0.436	217,296,800	0.369
AAPL	2002-03-15	0.437	0.446	0.433	0.446	240,900,800	0.377
AAPL	2002-03-18	0.446	0.447	0.434	0.442	304,556,000	0.374
AAPL	2002-03-19	0.441	0.452	0.434	0.444	242,345,600	0.376
AAPL	2002-03-20	0.440	0.449	0.438	0.445	294,319,200	0.377
AAPL	2002-03-21	0.426	0.434	0.415	0.433	616,352,800	0.367
AAPL	2002-03-22	0.433	0.439	0.426	0.430	202,193,600	0.364
AAPL	2002-03-25	0.430	0.430	0.415	0.417	262,830,400	0.353
AAPL	2002-03-26	0.414	0.422	0.411	0.419	257,840,800	0.355
AAPL	2002-03-27	0.417	0.424	0.415	0.419	127,702,400	0.355
AAPL	2002-03-28	0.423	0.426	0.419	0.423	108,455,200	0.358
AAPL	2002-04-01	0.417	0.441	0.416	0.437	199,046,400	0.370
AAPL	2002-04-02	0.429	0.434	0.426	0.430	203,795,200	0.364
AAPL	2002-04-03	0.429	0.437	0.421	0.424	214,530,400	0.359
AAPL	2002-04-04	0.423	0.447	0.423	0.445	338,497,600	0.376
AAPL	2002-04-05	0.446	0.450	0.430	0.442	278,348,000	0.374
AAPL	2002-04-08	0.431	0.441	0.425	0.439	261,514,400	0.371
AAPL	2002-04-09	0.439	0.446	0.429	0.430	191,531,200	0.364
AAPL	2002-04-10	0.432	0.446	0.429	0.440	224,980,000	0.373
AAPL	2002-04-11	0.447	0.450	0.442	0.444	407,254,400	0.376
AAPL	2002-04-12	0.447	0.449	0.439	0.447	320,241,600	0.379
AAPL	2002-04-15	0.447	0.449	0.443	0.446	299,370,400	0.378
AAPL	2002-04-16	0.449	0.464	0.449	0.460	614,577,600	0.389
AAPL	2002-04-17	0.463	0.467	0.453	0.466	396,250,400	0.395
AAPL	2002-04-18	0.455	0.456	0.444	0.454	401,710,400	0.384
AAPL	2002-04-19	0.455	0.455	0.445	0.446	375,407,200	0.378
AAPL	2002-04-22	0.444	0.445	0.433	0.438	269,427,200	0.371
AAPL	2002-04-23	0.438	0.442	0.430	0.433	233,469,600	0.367
AAPL	2002-04-24	0.434	0.438	0.423	0.424	140,448,000	0.359
AAPL	2002-04-25	0.421	0.435	0.421	0.431	194,202,400	0.365
AAPL	2002-04-26	0.434	0.435	0.411	0.411	304,981,600	0.348
AAPL	2002-04-29	0.414	0.430	0.412	0.428	272,288,800	0.362
AAPL	2002-04-30	0.427	0.435	0.424	0.433	280,963,200	0.367
AAPL	2002-05-01	0.434	0.434	0.417	0.428	214,704,000	0.363
AAPL	2002-05-02	0.425	0.435	0.421	0.423	239,344,000	0.358
AAPL	2002-05-03	0.421	0.429	0.418	0.420	230,781,600	0.355
AAPL	2002-05-06	0.417	0.420	0.401	0.404	249,664,800	0.342
AAPL	2002-05-07	0.410	0.410	0.395	0.401	242,748,800	0.340
AAPL	2002-05-08	0.414	0.438	0.411	0.435	436,682,400	0.368
AAPL	2002-05-09	0.433	0.435	0.425	0.432	224,616,000	0.366
AAPL	2002-05-10	0.434	0.434	0.410	0.416	235,396,000	0.353
AAPL	2002-05-13	0.420	0.430	0.410	0.428	265,608,000	0.362
AAPL	2002-05-14	0.437	0.459	0.433	0.457	526,506,400	0.387
AAPL	2002-05-15	0.453	0.464	0.444	0.451	335,826,400	0.382
AAPL	2002-05-16	0.447	0.454	0.442	0.450	227,052,000	0.381
AAPL	2002-05-17	0.455	0.460	0.439	0.447	236,493,600	0.378
AAPL	2002-05-20	0.439	0.445	0.438	0.442	269,914,400	0.374
AAPL	2002-05-21	0.443	0.446	0.418	0.419	280,991,200	0.355
AAPL	2002-05-22	0.417	0.435	0.416	0.434	290,875,200	0.368
AAPL	2002-05-23	0.437	0.451	0.430	0.450	369,398,400	0.381
AAPL	2002-05-24	0.446	0.446	0.428	0.431	166,174,400	0.365
AAPL	2002-05-28	0.423	0.432	0.418	0.428	149,716,000	0.363
AAPL	2002-05-29	0.427	0.436	0.419	0.428	221,793,600	0.363
AAPL	2002-05-30	0.424	0.435	0.420	0.432	196,375,200	0.366
AAPL	2002-05-31	0.430	0.433	0.416	0.416	365,495,200	0.352
AAPL	2002-06-03	0.418	0.419	0.403	0.409	235,110,400	0.346
AAPL	2002-06-04	0.409	0.411	0.396	0.407	347,821,600	0.344
AAPL	2002-06-05	0.408	0.408	0.399	0.406	277,082,400	0.343
AAPL	2002-06-06	0.410	0.415	0.394	0.396	259,996,800	0.335
AAPL	2002-06-07	0.389	0.392	0.374	0.382	612,376,800	0.324
AAPL	2002-06-10	0.384	0.390	0.381	0.384	277,575,200	0.325
AAPL	2002-06-11	0.386	0.387	0.364	0.365	349,496,000	0.309
AAPL	2002-06-12	0.364	0.371	0.356	0.359	528,718,400	0.304
AAPL	2002-06-13	0.357	0.358	0.346	0.349	352,083,200	0.295
AAPL	2002-06-14	0.344	0.364	0.323	0.359	424,900,000	0.304
AAPL	2002-06-17	0.361	0.368	0.354	0.367	324,609,600	0.311
AAPL	2002-06-18	0.365	0.368	0.357	0.360	353,360,000	0.305
AAPL	2002-06-19	0.310	0.314	0.301	0.306	1,709,467,200	0.259
AAPL	2002-06-20	0.307	0.314	0.301	0.306	396,636,800	0.259
AAPL	2002-06-21	0.303	0.312	0.300	0.301	445,177,600	0.255
AAPL	2002-06-24	0.299	0.317	0.298	0.308	431,933,600	0.261
AAPL	2002-06-25	0.311	0.316	0.301	0.306	301,201,600	0.259
AAPL	2002-06-26	0.300	0.309	0.285	0.296	558,952,800	0.250
AAPL	2002-06-27	0.300	0.308	0.293	0.305	251,658,400	0.258
AAPL	2002-06-28	0.305	0.318	0.304	0.316	269,858,400	0.268
AAPL	2002-07-01	0.316	0.319	0.304	0.305	222,689,600	0.258
AAPL	2002-07-02	0.304	0.306	0.301	0.303	305,188,800	0.256
AAPL	2002-07-03	0.300	0.316	0.299	0.313	199,029,600	0.265
AAPL	2002-07-05	0.316	0.335	0.316	0.335	161,649,600	0.283
AAPL	2002-07-08	0.331	0.332	0.316	0.322	211,204,000	0.272
AAPL	2002-07-09	0.323	0.327	0.312	0.313	226,749,600	0.265
AAPL	2002-07-10	0.316	0.324	0.308	0.309	206,880,800	0.262
AAPL	2002-07-11	0.308	0.328	0.303	0.327	373,676,800	0.277
AAPL	2002-07-12	0.331	0.336	0.308	0.313	443,492,000	0.265
AAPL	2002-07-15	0.311	0.332	0.300	0.326	295,993,600	0.276
AAPL	2002-07-16	0.324	0.332	0.314	0.319	446,768,000	0.270
AAPL	2002-07-17	0.288	0.289	0.271	0.279	1,215,485,600	0.236
AAPL	2002-07-18	0.277	0.278	0.263	0.268	559,462,400	0.227
AAPL	2002-07-19	0.262	0.271	0.259	0.267	385,207,200	0.226
AAPL	2002-07-22	0.263	0.271	0.261	0.266	430,897,600	0.226
AAPL	2002-07-23	0.266	0.270	0.258	0.258	399,890,400	0.219
AAPL	2002-07-24	0.256	0.272	0.254	0.271	406,593,600	0.230
AAPL	2002-07-25	0.267	0.267	0.250	0.256	479,354,400	0.217
AAPL	2002-07-26	0.258	0.259	0.246	0.256	207,704,000	0.217
AAPL	2002-07-29	0.259	0.270	0.257	0.268	274,960,000	0.227
AAPL	2002-07-30	0.265	0.277	0.260	0.276	354,838,400	0.233
AAPL	2002-07-31	0.275	0.275	0.266	0.273	310,699,200	0.231
AAPL	2002-08-01	0.270	0.275	0.263	0.264	228,956,000	0.224
AAPL	2002-08-02	0.263	0.268	0.254	0.258	179,060,000	0.218
AAPL	2002-08-05	0.259	0.262	0.249	0.250	204,024,800	0.211
AAPL	2002-08-06	0.254	0.272	0.251	0.263	272,053,600	0.223
AAPL	2002-08-07	0.269	0.274	0.256	0.268	333,474,400	0.227
AAPL	2002-08-08	0.264	0.275	0.264	0.273	227,348,800	0.231
AAPL	2002-08-09	0.272	0.272	0.263	0.268	205,716,000	0.227
AAPL	2002-08-12	0.266	0.268	0.262	0.268	179,765,600	0.227
AAPL	2002-08-13	0.266	0.272	0.260	0.261	269,869,600	0.221
AAPL	2002-08-14	0.262	0.274	0.260	0.271	399,084,000	0.229
AAPL	2002-08-15	0.272	0.281	0.268	0.279	322,078,400	0.236
AAPL	2002-08-16	0.276	0.287	0.273	0.282	245,224,000	0.239
AAPL	2002-08-19	0.282	0.290	0.281	0.285	216,557,600	0.242
AAPL	2002-08-20	0.285	0.287	0.277	0.284	186,625,600	0.241
AAPL	2002-08-21	0.286	0.290	0.276	0.288	202,428,800	0.244
AAPL	2002-08-22	0.289	0.290	0.280	0.285	258,311,200	0.241
AAPL	2002-08-23	0.284	0.284	0.276	0.281	163,245,600	0.238
AAPL	2002-08-26	0.285	0.285	0.271	0.277	189,968,800	0.235
AAPL	2002-08-27	0.281	0.281	0.263	0.265	262,231,200	0.225
AAPL	2002-08-28	0.264	0.270	0.262	0.262	247,973,600	0.222
AAPL	2002-08-29	0.262	0.269	0.259	0.262	164,169,600	0.222
AAPL	2002-08-30	0.263	0.270	0.260	0.263	193,519,200	0.223
AAPL	2002-09-03	0.259	0.260	0.251	0.251	276,936,800	0.212
AAPL	2002-09-04	0.254	0.264	0.253	0.259	420,660,800	0.219
AAPL	2002-09-05	0.254	0.256	0.251	0.253	226,178,400	0.214
AAPL	2002-09-06	0.259	0.262	0.254	0.257	181,591,200	0.217
AAPL	2002-09-09	0.255	0.259	0.253	0.257	158,244,800	0.217
AAPL	2002-09-10	0.257	0.259	0.252	0.256	249,468,800	0.217
AAPL	2002-09-11	0.256	0.261	0.253	0.255	202,412,000	0.216
AAPL	2002-09-12	0.254	0.259	0.252	0.252	269,830,400	0.214
AAPL	2002-09-13	0.252	0.256	0.251	0.253	282,951,200	0.214
AAPL	2002-09-16	0.252	0.261	0.252	0.259	286,641,600	0.219
AAPL	2002-09-17	0.260	0.268	0.260	0.264	427,996,800	0.224
AAPL	2002-09-18	0.262	0.269	0.259	0.268	328,641,600	0.227
AAPL	2002-09-19	0.263	0.264	0.259	0.260	205,945,600	0.220
AAPL	2002-09-20	0.261	0.267	0.259	0.266	352,788,800	0.225
AAPL	2002-09-23	0.264	0.267	0.258	0.265	263,709,600	0.225
AAPL	2002-09-24	0.257	0.265	0.257	0.261	250,661,600	0.221
AAPL	2002-09-25	0.262	0.271	0.262	0.267	254,682,400	0.226
AAPL	2002-09-26	0.270	0.271	0.260	0.262	208,644,800	0.222
AAPL	2002-09-27	0.259	0.265	0.259	0.263	206,152,800	0.223
AAPL	2002-09-30	0.257	0.260	0.252	0.259	237,697,600	0.219
AAPL	2002-10-01	0.261	0.261	0.250	0.259	342,423,200	0.219
AAPL	2002-10-02	0.256	0.261	0.252	0.253	229,348,000	0.214
AAPL	2002-10-03	0.253	0.261	0.251	0.255	217,896,000	0.216
AAPL	2002-10-04	0.256	0.257	0.250	0.251	190,825,600	0.212
AAPL	2002-10-07	0.249	0.254	0.246	0.246	244,697,600	0.208
AAPL	2002-10-08	0.248	0.249	0.239	0.244	453,644,800	0.207
AAPL	2002-10-09	0.242	0.247	0.239	0.243	356,686,400	0.205
AAPL	2002-10-10	0.243	0.254	0.243	0.252	321,574,400	0.213
AAPL	2002-10-11	0.254	0.264	0.252	0.259	294,677,600	0.219
AAPL	2002-10-14	0.260	0.268	0.258	0.264	194,404,000	0.223
AAPL	2002-10-15	0.272	0.272	0.264	0.271	405,518,400	0.229
AAPL	2002-10-16	0.265	0.270	0.248	0.260	307,624,800	0.220
AAPL	2002-10-17	0.254	0.257	0.250	0.252	469,296,800	0.213
AAPL	2002-10-18	0.250	0.256	0.249	0.256	288,299,200	0.217
AAPL	2002-10-21	0.255	0.261	0.250	0.260	238,520,800	0.220
AAPL	2002-10-22	0.258	0.266	0.255	0.262	218,148,000	0.222
AAPL	2002-10-23	0.261	0.268	0.259	0.266	209,036,800	0.225
AAPL	2002-10-24	0.268	0.272	0.260	0.262	174,748,000	0.222
AAPL	2002-10-25	0.262	0.276	0.261	0.275	279,070,400	0.233
AAPL	2002-10-28	0.278	0.285	0.272	0.279	349,300,000	0.236
AAPL	2002-10-29	0.278	0.284	0.267	0.276	259,179,200	0.233
AAPL	2002-10-30	0.277	0.292	0.276	0.285	270,676,000	0.242
AAPL	2002-10-31	0.286	0.294	0.284	0.287	295,836,800	0.243
AAPL	2002-11-01	0.285	0.295	0.284	0.292	189,828,800	0.247
AAPL	2002-11-04	0.295	0.310	0.292	0.302	376,818,400	0.255
AAPL	2002-11-05	0.299	0.303	0.292	0.302	210,694,400	0.255
AAPL	2002-11-06	0.305	0.309	0.298	0.308	216,389,600	0.260
AAPL	2002-11-07	0.303	0.305	0.282	0.286	336,179,200	0.242
AAPL	2002-11-08	0.286	0.289	0.277	0.283	190,064,000	0.239
AAPL	2002-11-11	0.281	0.284	0.270	0.271	152,975,200	0.229
AAPL	2002-11-12	0.274	0.286	0.273	0.279	223,792,800	0.236
AAPL	2002-11-13	0.277	0.287	0.273	0.278	231,739,200	0.236
AAPL	2002-11-14	0.284	0.293	0.282	0.291	141,713,600	0.246
AAPL	2002-11-15	0.290	0.290	0.281	0.285	160,994,400	0.241
AAPL	2002-11-18	0.289	0.289	0.277	0.279	164,578,400	0.237
AAPL	2002-11-19	0.278	0.281	0.268	0.273	210,952,000	0.231
AAPL	2002-11-20	0.273	0.280	0.272	0.277	208,740,000	0.235
AAPL	2002-11-21	0.284	0.294	0.281	0.292	418,482,400	0.247
AAPL	2002-11-22	0.287	0.291	0.284	0.286	227,858,400	0.242
AAPL	2002-11-25	0.286	0.288	0.281	0.285	199,427,200	0.241
AAPL	2002-11-26	0.283	0.284	0.273	0.275	240,262,400	0.233
AAPL	2002-11-27	0.279	0.283	0.276	0.281	286,798,400	0.238
AAPL	2002-11-29	0.282	0.284	0.275	0.277	143,432,800	0.234
AAPL	2002-12-02	0.284	0.287	0.268	0.271	398,742,400	0.229
AAPL	2002-12-03	0.271	0.274	0.270	0.271	227,869,600	0.229
AAPL	2002-12-04	0.271	0.271	0.259	0.267	325,757,600	0.226
AAPL	2002-12-05	0.268	0.269	0.259	0.261	243,398,400	0.221
AAPL	2002-12-06	0.262	0.271	0.259	0.267	245,358,400	0.226
AAPL	2002-12-09	0.267	0.267	0.262	0.263	236,084,800	0.223
AAPL	2002-12-10	0.263	0.276	0.263	0.273	308,610,400	0.231
AAPL	2002-12-11	0.273	0.277	0.269	0.277	253,500,800	0.234
AAPL	2002-12-12	0.277	0.278	0.268	0.271	149,340,800	0.230
AAPL	2002-12-13	0.270	0.271	0.262	0.264	164,780,000	0.224
AAPL	2002-12-16	0.264	0.270	0.261	0.265	251,624,800	0.225
AAPL	2002-12-17	0.265	0.271	0.262	0.269	222,661,600	0.228
AAPL	2002-12-18	0.264	0.265	0.259	0.260	150,701,600	0.220
AAPL	2002-12-19	0.259	0.266	0.252	0.254	347,519,200	0.215
AAPL	2002-12-20	0.255	0.260	0.246	0.252	318,096,800	0.214
AAPL	2002-12-23	0.253	0.260	0.252	0.259	125,826,400	0.219
AAPL	2002-12-24	0.258	0.258	0.255	0.256	39,340,000	0.217
AAPL	2002-12-26	0.257	0.264	0.255	0.257	85,422,400	0.218
AAPL	2002-12-27	0.256	0.257	0.250	0.251	80,035,200	0.213
AAPL	2002-12-30	0.251	0.253	0.247	0.251	155,041,600	0.213
AAPL	2002-12-31	0.250	0.256	0.249	0.256	200,726,400	0.217
AAPL	2003-01-02	0.256	0.266	0.256	0.264	181,428,800	0.224
AAPL	2003-01-03	0.264	0.267	0.261	0.266	147,453,600	0.225
AAPL	2003-01-06	0.268	0.275	0.266	0.266	390,532,800	0.225
AAPL	2003-01-07	0.264	0.268	0.258	0.265	342,344,800	0.225
AAPL	2003-01-08	0.260	0.263	0.258	0.260	229,644,800	0.220
AAPL	2003-01-09	0.261	0.266	0.259	0.262	215,252,800	0.222
AAPL	2003-01-10	0.260	0.265	0.259	0.263	175,100,800	0.223
AAPL	2003-01-13	0.266	0.266	0.256	0.261	178,942,400	0.221
AAPL	2003-01-14	0.262	0.265	0.259	0.261	186,860,800	0.221
AAPL	2003-01-15	0.261	0.262	0.255	0.258	371,128,800	0.218
AAPL	2003-01-16	0.254	0.264	0.254	0.261	559,070,400	0.221
AAPL	2003-01-17	0.260	0.260	0.251	0.252	266,761,600	0.213
AAPL	2003-01-21	0.254	0.257	0.250	0.250	253,456,000	0.212
AAPL	2003-01-22	0.250	0.253	0.246	0.248	215,140,800	0.210
AAPL	2003-01-23	0.251	0.256	0.249	0.253	228,256,000	0.214
AAPL	2003-01-24	0.254	0.254	0.242	0.246	305,468,800	0.209
AAPL	2003-01-27	0.244	0.259	0.244	0.252	391,406,400	0.214
AAPL	2003-01-28	0.254	0.262	0.253	0.260	286,255,200	0.220
AAPL	2003-01-29	0.260	0.270	0.255	0.267	373,044,000	0.226
AAPL	2003-01-30	0.268	0.269	0.255	0.256	407,058,400	0.216
AAPL	2003-01-31	0.253	0.260	0.251	0.256	341,224,800	0.217
AAPL	2003-02-03	0.257	0.266	0.256	0.262	264,784,800	0.222
AAPL	2003-02-04	0.258	0.262	0.256	0.261	317,413,600	0.221
AAPL	2003-02-05	0.263	0.267	0.258	0.258	221,614,400	0.218
AAPL	2003-02-06	0.256	0.261	0.254	0.258	179,149,600	0.218
AAPL	2003-02-07	0.260	0.261	0.251	0.253	269,701,600	0.214
AAPL	2003-02-10	0.255	0.260	0.251	0.256	167,888,000	0.217
AAPL	2003-02-11	0.259	0.261	0.254	0.256	164,780,000	0.217
AAPL	2003-02-12	0.255	0.261	0.255	0.257	228,687,200	0.218
AAPL	2003-02-13	0.257	0.261	0.254	0.260	208,493,600	0.220
AAPL	2003-02-14	0.261	0.263	0.256	0.262	243,297,600	0.222
AAPL	2003-02-18	0.263	0.273	0.263	0.273	290,897,600	0.231
AAPL	2003-02-19	0.269	0.271	0.262	0.265	240,368,800	0.225
AAPL	2003-02-20	0.265	0.267	0.263	0.264	224,352,800	0.223
AAPL	2003-02-21	0.265	0.269	0.262	0.268	157,444,000	0.227
AAPL	2003-02-24	0.265	0.268	0.246	0.263	180,252,800	0.223
AAPL	2003-02-25	0.262	0.269	0.260	0.268	188,641,600	0.227
AAPL	2003-02-26	0.268	0.268	0.259	0.259	217,095,200	0.219
AAPL	2003-02-27	0.260	0.268	0.259	0.265	154,341,600	0.225
AAPL	2003-02-28	0.265	0.269	0.264	0.268	195,098,400	0.227
AAPL	2003-03-03	0.268	0.271	0.260	0.262	203,761,600	0.221
AAPL	2003-03-04	0.263	0.264	0.258	0.260	126,414,400	0.220
AAPL	2003-03-05	0.261	0.264	0.259	0.261	126,683,200	0.221
AAPL	2003-03-06	0.260	0.261	0.257	0.260	99,859,200	0.220
AAPL	2003-03-07	0.258	0.263	0.256	0.259	200,984,000	0.220
AAPL	2003-03-10	0.259	0.262	0.255	0.257	134,573,600	0.217
AAPL	2003-03-11	0.256	0.259	0.252	0.254	161,190,400	0.215
AAPL	2003-03-12	0.253	0.257	0.251	0.254	222,560,800	0.215
AAPL	2003-03-13	0.258	0.264	0.253	0.263	335,445,600	0.223
AAPL	2003-03-14	0.262	0.268	0.261	0.264	153,098,400	0.223
AAPL	2003-03-17	0.266	0.269	0.263	0.268	399,912,800	0.227
AAPL	2003-03-18	0.268	0.269	0.265	0.268	229,980,800	0.227
AAPL	2003-03-19	0.269	0.271	0.264	0.267	141,316,000	0.226
AAPL	2003-03-20	0.267	0.268	0.261	0.266	163,178,400	0.225
AAPL	2003-03-21	0.269	0.271	0.265	0.268	297,948,000	0.227
AAPL	2003-03-24	0.262	0.264	0.256	0.257	161,100,800	0.217
AAPL	2003-03-25	0.257	0.265	0.257	0.260	167,697,600	0.220
AAPL	2003-03-26	0.260	0.260	0.255	0.257	178,343,200	0.218
AAPL	2003-03-27	0.256	0.262	0.256	0.259	122,393,600	0.219
AAPL	2003-03-28	0.257	0.261	0.257	0.260	145,303,200	0.220
AAPL	2003-03-31	0.256	0.259	0.251	0.252	256,659,200	0.214
AAPL	2003-04-01	0.254	0.256	0.251	0.253	154,341,600	0.214
AAPL	2003-04-02	0.256	0.262	0.255	0.261	171,371,200	0.221
AAPL	2003-04-03	0.260	0.262	0.256	0.258	145,712,000	0.219
AAPL	2003-04-04	0.259	0.262	0.257	0.257	146,020,000	0.218
AAPL	2003-04-07	0.265	0.267	0.257	0.259	196,862,400	0.219
AAPL	2003-04-08	0.259	0.262	0.256	0.258	128,934,400	0.218
AAPL	2003-04-09	0.259	0.261	0.252	0.253	146,725,600	0.215
AAPL	2003-04-10	0.254	0.257	0.254	0.257	107,100,000	0.217
AAPL	2003-04-11	0.251	0.258	0.231	0.236	1,392,708,800	0.200
AAPL	2003-04-14	0.245	0.246	0.241	0.243	502,958,400	0.205
AAPL	2003-04-15	0.243	0.243	0.237	0.239	303,968,000	0.202
AAPL	2003-04-16	0.232	0.244	0.231	0.236	1,016,176,000	0.200
AAPL	2003-04-17	0.236	0.237	0.227	0.234	616,257,600	0.198
AAPL	2003-04-21	0.234	0.236	0.232	0.235	152,320,000	0.199
AAPL	2003-04-22	0.235	0.243	0.234	0.241	300,568,800	0.204
AAPL	2003-04-23	0.242	0.243	0.239	0.243	209,680,800	0.205
AAPL	2003-04-24	0.241	0.243	0.232	0.240	325,108,000	0.203
AAPL	2003-04-25	0.240	0.243	0.236	0.238	205,318,400	0.202
AAPL	2003-04-28	0.241	0.249	0.240	0.248	636,798,400	0.210
AAPL	2003-04-29	0.250	0.253	0.243	0.251	458,236,800	0.213
AAPL	2003-04-30	0.249	0.256	0.247	0.254	458,175,200	0.215
AAPL	2003-05-01	0.254	0.257	0.250	0.256	342,759,200	0.217
AAPL	2003-05-02	0.258	0.261	0.256	0.258	321,182,400	0.218
AAPL	2003-05-05	0.264	0.301	0.263	0.287	1,555,708,000	0.243
AAPL	2003-05-06	0.288	0.320	0.287	0.312	1,514,492,000	0.265
AAPL	2003-05-07	0.309	0.326	0.306	0.315	1,054,379,200	0.267
AAPL	2003-05-08	0.316	0.323	0.309	0.321	687,736,000	0.272
AAPL	2003-05-09	0.327	0.329	0.319	0.327	588,386,400	0.277
AAPL	2003-05-12	0.324	0.335	0.324	0.331	419,372,800	0.281
AAPL	2003-05-13	0.329	0.339	0.321	0.333	446,796,000	0.282
AAPL	2003-05-14	0.336	0.336	0.329	0.331	355,488,000	0.280
AAPL	2003-05-15	0.332	0.337	0.330	0.334	284,995,200	0.283
AAPL	2003-05-16	0.332	0.339	0.326	0.336	341,628,000	0.284
AAPL	2003-05-19	0.331	0.333	0.322	0.323	445,888,800	0.274
AAPL	2003-05-20	0.323	0.324	0.314	0.318	416,220,000	0.269
AAPL	2003-05-21	0.318	0.323	0.316	0.319	305,009,600	0.270
AAPL	2003-05-22	0.319	0.329	0.317	0.326	178,460,800	0.276
AAPL	2003-05-23	0.325	0.330	0.321	0.327	206,718,400	0.277
AAPL	2003-05-27	0.321	0.338	0.320	0.337	290,130,400	0.285
AAPL	2003-05-28	0.330	0.333	0.324	0.326	339,679,200	0.276
AAPL	2003-05-29	0.327	0.330	0.320	0.323	333,765,600	0.274
AAPL	2003-05-30	0.324	0.325	0.313	0.321	382,748,800	0.271
AAPL	2003-06-02	0.323	0.327	0.308	0.312	418,588,800	0.264
AAPL	2003-06-03	0.311	0.316	0.304	0.309	360,858,400	0.262
AAPL	2003-06-04	0.309	0.318	0.306	0.314	271,202,400	0.266
AAPL	2003-06-05	0.312	0.317	0.309	0.315	205,497,600	0.267
AAPL	2003-06-06	0.317	0.322	0.306	0.306	241,388,000	0.259
AAPL	2003-06-09	0.303	0.304	0.297	0.300	259,952,000	0.254
AAPL	2003-06-10	0.302	0.309	0.299	0.307	176,646,400	0.260
AAPL	2003-06-11	0.306	0.313	0.300	0.312	225,114,400	0.264
AAPL	2003-06-12	0.313	0.319	0.312	0.317	252,588,000	0.269
AAPL	2003-06-13	0.317	0.321	0.306	0.311	191,245,600	0.263
AAPL	2003-06-16	0.314	0.326	0.312	0.326	238,526,400	0.276
AAPL	2003-06-17	0.329	0.330	0.321	0.325	177,464,000	0.275
AAPL	2003-06-18	0.329	0.348	0.327	0.341	454,983,200	0.289
AAPL	2003-06-19	0.346	0.350	0.335	0.342	381,528,000	0.289
AAPL	2003-06-20	0.346	0.350	0.338	0.343	356,546,400	0.290
AAPL	2003-06-23	0.345	0.352	0.335	0.340	307,361,600	0.288
AAPL	2003-06-24	0.348	0.351	0.334	0.335	514,382,400	0.284
AAPL	2003-06-25	0.337	0.346	0.334	0.341	329,812,000	0.289
AAPL	2003-06-26	0.334	0.345	0.334	0.344	161,705,600	0.292
AAPL	2003-06-27	0.345	0.345	0.330	0.334	365,792,000	0.283
AAPL	2003-06-30	0.334	0.343	0.332	0.340	222,152,000	0.288
AAPL	2003-07-01	0.337	0.343	0.331	0.341	180,992,000	0.289
AAPL	2003-07-02	0.340	0.346	0.340	0.344	325,298,400	0.291
AAPL	2003-07-03	0.339	0.349	0.339	0.342	137,771,200	0.289
AAPL	2003-07-07	0.344	0.360	0.342	0.355	286,272,000	0.300
AAPL	2003-07-08	0.349	0.366	0.348	0.364	256,737,600	0.308
AAPL	2003-07-09	0.361	0.365	0.355	0.355	213,645,600	0.301
AAPL	2003-07-10	0.355	0.356	0.346	0.350	170,934,400	0.296
AAPL	2003-07-11	0.351	0.357	0.349	0.354	136,858,400	0.300
AAPL	2003-07-14	0.357	0.364	0.355	0.355	188,406,400	0.301
AAPL	2003-07-15	0.357	0.361	0.347	0.350	206,645,600	0.296
AAPL	2003-07-16	0.357	0.357	0.346	0.355	250,930,400	0.300
AAPL	2003-07-17	0.361	0.374	0.359	0.373	751,212,000	0.316
AAPL	2003-07-18	0.373	0.378	0.364	0.373	298,838,400	0.315
AAPL	2003-07-21	0.369	0.371	0.363	0.368	183,808,800	0.312
AAPL	2003-07-22	0.373	0.374	0.366	0.371	198,424,800	0.314
AAPL	2003-07-23	0.374	0.374	0.365	0.371	143,035,200	0.314
AAPL	2003-07-24	0.376	0.384	0.364	0.366	229,236,000	0.310
AAPL	2003-07-25	0.364	0.385	0.364	0.385	216,686,400	0.326
AAPL	2003-07-28	0.384	0.384	0.373	0.375	170,357,600	0.317
AAPL	2003-07-29	0.375	0.376	0.366	0.370	197,120,000	0.313
AAPL	2003-07-30	0.371	0.373	0.360	0.362	173,594,400	0.307
AAPL	2003-07-31	0.370	0.381	0.367	0.376	301,464,800	0.319
AAPL	2003-08-01	0.375	0.380	0.369	0.370	149,604,000	0.313
AAPL	2003-08-04	0.367	0.384	0.362	0.379	230,115,200	0.321
AAPL	2003-08-05	0.381	0.382	0.359	0.364	249,440,800	0.308
AAPL	2003-08-06	0.358	0.360	0.348	0.351	245,464,800	0.297
AAPL	2003-08-07	0.352	0.359	0.347	0.356	174,378,400	0.301
AAPL	2003-08-08	0.359	0.359	0.350	0.351	137,659,200	0.297
AAPL	2003-08-11	0.354	0.356	0.348	0.351	137,228,000	0.297
AAPL	2003-08-12	0.353	0.354	0.347	0.352	164,438,400	0.298
AAPL	2003-08-13	0.355	0.363	0.350	0.360	284,099,200	0.305
AAPL	2003-08-14	0.361	0.363	0.356	0.357	192,780,000	0.302
AAPL	2003-08-15	0.357	0.358	0.351	0.352	125,865,600	0.298
AAPL	2003-08-18	0.355	0.364	0.352	0.363	192,774,400	0.307
AAPL	2003-08-19	0.364	0.365	0.357	0.363	133,688,800	0.307
AAPL	2003-08-20	0.360	0.380	0.360	0.375	273,212,800	0.318
AAPL	2003-08-21	0.376	0.388	0.374	0.387	255,326,400	0.328
AAPL	2003-08-22	0.389	0.393	0.369	0.373	250,264,000	0.316
AAPL	2003-08-25	0.371	0.373	0.366	0.373	137,782,400	0.315
AAPL	2003-08-26	0.371	0.376	0.363	0.376	164,959,200	0.318
AAPL	2003-08-27	0.373	0.384	0.369	0.384	225,702,400	0.325
AAPL	2003-08-28	0.381	0.397	0.381	0.396	319,625,600	0.335
AAPL	2003-08-29	0.396	0.408	0.394	0.404	263,155,200	0.342
AAPL	2003-09-02	0.405	0.409	0.400	0.408	242,132,800	0.345
AAPL	2003-09-03	0.407	0.416	0.406	0.410	268,828,000	0.347
AAPL	2003-09-04	0.414	0.415	0.407	0.408	199,780,000	0.345
AAPL	2003-09-05	0.406	0.413	0.400	0.402	240,133,600	0.340
AAPL	2003-09-08	0.401	0.407	0.401	0.406	167,244,000	0.344
AAPL	2003-09-09	0.402	0.405	0.395	0.399	180,370,400	0.338
AAPL	2003-09-10	0.397	0.404	0.395	0.396	224,890,400	0.335
AAPL	2003-09-11	0.397	0.407	0.395	0.403	213,684,800	0.341
AAPL	2003-09-12	0.402	0.413	0.398	0.412	179,989,600	0.349
AAPL	2003-09-15	0.407	0.409	0.395	0.397	226,844,800	0.336
AAPL	2003-09-16	0.397	0.405	0.396	0.399	269,007,200	0.338
AAPL	2003-09-17	0.399	0.400	0.390	0.395	289,396,800	0.334
AAPL	2003-09-18	0.395	0.411	0.392	0.409	252,907,200	0.346
AAPL	2003-09-19	0.409	0.412	0.401	0.403	205,956,800	0.341
AAPL	2003-09-22	0.396	0.402	0.391	0.394	179,821,600	0.334
AAPL	2003-09-23	0.393	0.401	0.391	0.401	132,451,200	0.339
AAPL	2003-09-24	0.397	0.398	0.376	0.381	301,285,600	0.322
AAPL	2003-09-25	0.381	0.382	0.362	0.365	574,380,800	0.309
AAPL	2003-09-26	0.363	0.387	0.360	0.369	347,250,400	0.313
AAPL	2003-09-29	0.384	0.387	0.369	0.380	365,702,400	0.322
AAPL	2003-09-30	0.377	0.379	0.365	0.370	285,426,400	0.313
AAPL	2003-10-01	0.370	0.377	0.361	0.371	236,112,800	0.314
AAPL	2003-10-02	0.371	0.371	0.362	0.367	204,058,400	0.311
AAPL	2003-10-03	0.375	0.390	0.373	0.387	299,600,000	0.328
AAPL	2003-10-06	0.387	0.399	0.385	0.398	268,329,600	0.337
AAPL	2003-10-07	0.394	0.418	0.391	0.415	418,174,400	0.351
AAPL	2003-10-08	0.415	0.420	0.406	0.412	428,668,800	0.349
AAPL	2003-10-09	0.416	0.423	0.407	0.419	347,748,800	0.355
AAPL	2003-10-10	0.420	0.425	0.417	0.423	174,837,600	0.358
AAPL	2003-10-13	0.424	0.436	0.424	0.435	279,865,600	0.368
AAPL	2003-10-14	0.434	0.442	0.432	0.438	275,419,200	0.371
AAPL	2003-10-15	0.444	0.447	0.439	0.443	610,103,200	0.375
AAPL	2003-10-16	0.425	0.426	0.400	0.415	975,682,400	0.351
AAPL	2003-10-17	0.417	0.419	0.401	0.406	359,811,200	0.344
AAPL	2003-10-20	0.404	0.417	0.400	0.415	279,132,000	0.351
AAPL	2003-10-21	0.416	0.418	0.406	0.414	176,461,600	0.350
AAPL	2003-10-22	0.410	0.414	0.405	0.406	161,599,200	0.344
AAPL	2003-10-23	0.406	0.413	0.403	0.411	165,211,200	0.348
AAPL	2003-10-24	0.403	0.408	0.397	0.404	219,856,000	0.342
AAPL	2003-10-27	0.406	0.409	0.402	0.404	162,013,600	0.342
AAPL	2003-10-28	0.403	0.424	0.400	0.424	251,714,400	0.359
AAPL	2003-10-29	0.420	0.427	0.417	0.423	267,080,800	0.358
AAPL	2003-10-30	0.428	0.429	0.408	0.412	260,556,800	0.349
AAPL	2003-10-31	0.416	0.417	0.407	0.409	218,153,600	0.346
AAPL	2003-11-03	0.408	0.416	0.407	0.413	302,842,400	0.350
AAPL	2003-11-04	0.412	0.412	0.403	0.409	249,233,600	0.346
AAPL	2003-11-05	0.407	0.413	0.401	0.411	322,470,400	0.348
AAPL	2003-11-06	0.409	0.413	0.404	0.413	397,073,600	0.350
AAPL	2003-11-07	0.414	0.415	0.401	0.402	210,145,600	0.340
AAPL	2003-11-10	0.401	0.404	0.390	0.391	234,276,000	0.331
AAPL	2003-11-11	0.391	0.393	0.384	0.385	215,073,600	0.326
AAPL	2003-11-12	0.384	0.406	0.384	0.399	300,003,200	0.338
AAPL	2003-11-13	0.394	0.403	0.391	0.400	212,772,000	0.339
AAPL	2003-11-14	0.401	0.404	0.380	0.383	237,048,000	0.324
AAPL	2003-11-17	0.381	0.382	0.374	0.377	228,256,000	0.319
AAPL	2003-11-18	0.379	0.381	0.363	0.364	267,192,800	0.309
AAPL	2003-11-19	0.367	0.369	0.362	0.365	344,584,800	0.309
AAPL	2003-11-20	0.359	0.376	0.359	0.364	239,590,400	0.308
AAPL	2003-11-21	0.363	0.368	0.354	0.362	241,836,000	0.307
AAPL	2003-11-24	0.366	0.380	0.365	0.378	381,824,800	0.320
AAPL	2003-11-25	0.379	0.379	0.368	0.369	268,654,400	0.313
AAPL	2003-11-26	0.373	0.378	0.362	0.370	245,128,800	0.313
AAPL	2003-11-28	0.371	0.376	0.366	0.373	76,098,400	0.316
AAPL	2003-12-01	0.376	0.390	0.375	0.388	361,536,000	0.328
AAPL	2003-12-02	0.386	0.391	0.382	0.385	205,296,000	0.326
AAPL	2003-12-03	0.385	0.390	0.374	0.376	191,296,000	0.318
AAPL	2003-12-04	0.374	0.378	0.371	0.378	177,940,000	0.320
AAPL	2003-12-05	0.373	0.378	0.370	0.372	186,177,600	0.315
AAPL	2003-12-08	0.371	0.376	0.364	0.376	148,237,600	0.318
AAPL	2003-12-09	0.378	0.379	0.364	0.365	135,144,800	0.309
AAPL	2003-12-10	0.365	0.368	0.356	0.364	271,336,800	0.308
AAPL	2003-12-11	0.362	0.381	0.361	0.379	183,136,800	0.321
AAPL	2003-12-12	0.381	0.381	0.370	0.373	192,673,600	0.316
AAPL	2003-12-15	0.384	0.384	0.358	0.360	388,908,800	0.305
AAPL	2003-12-16	0.361	0.366	0.357	0.359	373,956,800	0.304
AAPL	2003-12-17	0.359	0.359	0.353	0.355	274,260,000	0.301
AAPL	2003-12-18	0.355	0.360	0.355	0.358	330,915,200	0.303
AAPL	2003-12-19	0.361	0.365	0.350	0.352	453,560,800	0.298
AAPL	2003-12-22	0.351	0.355	0.344	0.354	377,064,800	0.300
AAPL	2003-12-23	0.356	0.356	0.350	0.354	308,498,400	0.299
AAPL	2003-12-24	0.352	0.368	0.351	0.364	177,475,200	0.309
AAPL	2003-12-26	0.363	0.373	0.363	0.371	103,695,200	0.314
AAPL	2003-12-29	0.373	0.378	0.373	0.378	233,458,400	0.320
AAPL	2003-12-30	0.378	0.384	0.378	0.380	204,853,600	0.322
AAPL	2003-12-31	0.381	0.384	0.378	0.382	174,451,200	0.323
AAPL	2004-01-02	0.385	0.388	0.378	0.380	144,642,400	0.322
AAPL	2004-01-05	0.382	0.400	0.382	0.396	395,018,400	0.335
AAPL	2004-01-06	0.397	0.400	0.388	0.394	509,348,000	0.334
AAPL	2004-01-07	0.395	0.408	0.392	0.403	586,874,400	0.342
AAPL	2004-01-08	0.408	0.424	0.404	0.417	460,303,200	0.353
AAPL	2004-01-09	0.415	0.431	0.407	0.411	427,459,200	0.348
AAPL	2004-01-12	0.415	0.429	0.412	0.424	487,547,200	0.359
AAPL	2004-01-13	0.441	0.444	0.426	0.431	679,016,800	0.365
AAPL	2004-01-14	0.436	0.438	0.425	0.432	620,043,200	0.366
AAPL	2004-01-15	0.409	0.418	0.402	0.408	1,018,208,800	0.345
AAPL	2004-01-16	0.409	0.411	0.404	0.406	372,820,000	0.343
AAPL	2004-01-20	0.405	0.407	0.397	0.406	315,946,400	0.344
AAPL	2004-01-21	0.405	0.410	0.401	0.404	226,660,000	0.342
AAPL	2004-01-22	0.403	0.408	0.396	0.396	205,004,800	0.335
AAPL	2004-01-23	0.400	0.406	0.397	0.403	227,169,600	0.341
AAPL	2004-01-26	0.401	0.412	0.401	0.411	271,269,600	0.348
AAPL	2004-01-27	0.411	0.415	0.407	0.412	307,070,400	0.349
AAPL	2004-01-28	0.408	0.417	0.400	0.402	275,402,400	0.340
AAPL	2004-01-29	0.404	0.407	0.396	0.405	212,699,200	0.343
AAPL	2004-01-30	0.404	0.408	0.400	0.403	185,298,400	0.341
AAPL	2004-02-02	0.401	0.407	0.394	0.399	287,431,200	0.337
AAPL	2004-02-03	0.398	0.400	0.393	0.398	180,812,800	0.337
AAPL	2004-02-04	0.393	0.394	0.387	0.389	305,552,800	0.329
AAPL	2004-02-05	0.390	0.409	0.389	0.400	352,844,800	0.339
AAPL	2004-02-06	0.401	0.409	0.400	0.406	193,340,000	0.343
AAPL	2004-02-09	0.404	0.408	0.402	0.405	188,260,800	0.343
AAPL	2004-02-10	0.404	0.413	0.401	0.410	255,343,200	0.347
AAPL	2004-02-11	0.412	0.426	0.412	0.425	348,544,000	0.360
AAPL	2004-02-12	0.422	0.428	0.421	0.424	183,988,000	0.359
AAPL	2004-02-13	0.426	0.430	0.408	0.411	315,980,000	0.348
AAPL	2004-02-17	0.412	0.419	0.412	0.414	170,956,800	0.350
AAPL	2004-02-18	0.414	0.419	0.412	0.415	141,635,200	0.352
AAPL	2004-02-19	0.417	0.422	0.400	0.401	323,080,800	0.340
AAPL	2004-02-20	0.402	0.402	0.397	0.400	277,603,200	0.339
AAPL	2004-02-23	0.399	0.401	0.391	0.396	194,079,200	0.335
AAPL	2004-02-24	0.395	0.406	0.393	0.399	259,056,000	0.338
AAPL	2004-02-25	0.398	0.409	0.397	0.407	276,276,000	0.345
AAPL	2004-02-26	0.409	0.414	0.407	0.411	198,408,000	0.348
AAPL	2004-02-27	0.410	0.429	0.410	0.427	468,837,600	0.362
AAPL	2004-03-01	0.430	0.434	0.426	0.429	321,680,800	0.363
AAPL	2004-03-02	0.429	0.430	0.424	0.425	256,687,200	0.360
AAPL	2004-03-03	0.421	0.432	0.421	0.427	225,131,200	0.362
AAPL	2004-03-04	0.427	0.450	0.427	0.449	660,223,200	0.380
AAPL	2004-03-05	0.446	0.491	0.445	0.477	1,540,599,200	0.404
AAPL	2004-03-08	0.475	0.478	0.461	0.464	522,872,000	0.393
AAPL	2004-03-09	0.463	0.486	0.460	0.484	618,363,200	0.410
AAPL	2004-03-10	0.483	0.502	0.481	0.494	1,006,964,000	0.418
AAPL	2004-03-11	0.487	0.501	0.484	0.485	595,851,200	0.410
AAPL	2004-03-12	0.488	0.496	0.485	0.492	329,224,000	0.417
AAPL	2004-03-15	0.483	0.488	0.469	0.472	481,717,600	0.400
AAPL	2004-03-16	0.474	0.475	0.453	0.461	605,432,800	0.390
AAPL	2004-03-17	0.464	0.471	0.460	0.468	411,432,000	0.396
AAPL	2004-03-18	0.463	0.465	0.457	0.458	321,081,600	0.388
AAPL	2004-03-19	0.456	0.481	0.456	0.462	408,576,000	0.391
AAPL	2004-03-22	0.453	0.467	0.451	0.462	419,031,200	0.391
AAPL	2004-03-23	0.462	0.464	0.450	0.452	385,515,200	0.382
AAPL	2004-03-24	0.451	0.460	0.451	0.455	428,215,200	0.386
AAPL	2004-03-25	0.467	0.481	0.462	0.480	566,445,600	0.406
AAPL	2004-03-26	0.482	0.489	0.481	0.483	419,893,600	0.409
AAPL	2004-03-29	0.489	0.500	0.486	0.498	350,728,000	0.422
AAPL	2004-03-30	0.495	0.499	0.488	0.499	359,676,800	0.422
AAPL	2004-03-31	0.499	0.500	0.481	0.483	390,773,600	0.409
AAPL	2004-04-01	0.480	0.487	0.475	0.484	318,332,000	0.410
AAPL	2004-04-02	0.496	0.499	0.486	0.491	274,478,400	0.416
AAPL	2004-04-05	0.491	0.507	0.490	0.506	385,672,000	0.428
AAPL	2004-04-06	0.495	0.503	0.490	0.497	257,992,000	0.421
AAPL	2004-04-07	0.493	0.495	0.481	0.488	255,119,200	0.413
AAPL	2004-04-08	0.498	0.500	0.486	0.492	240,917,600	0.416
AAPL	2004-04-12	0.491	0.502	0.491	0.501	230,540,800	0.424
AAPL	2004-04-13	0.500	0.501	0.479	0.481	436,396,800	0.407
AAPL	2004-04-14	0.477	0.483	0.470	0.476	639,732,800	0.403
AAPL	2004-04-15	0.515	0.528	0.503	0.523	1,761,446,400	0.443
AAPL	2004-04-16	0.521	0.523	0.509	0.521	402,931,200	0.441
AAPL	2004-04-19	0.502	0.513	0.497	0.506	712,353,600	0.429
AAPL	2004-04-20	0.504	0.507	0.492	0.495	354,519,200	0.419
AAPL	2004-04-21	0.493	0.502	0.489	0.495	325,875,200	0.419
AAPL	2004-04-22	0.492	0.503	0.484	0.496	344,584,800	0.420
AAPL	2004-04-23	0.495	0.500	0.483	0.495	315,828,800	0.419
AAPL	2004-04-26	0.493	0.494	0.482	0.484	231,128,800	0.410
AAPL	2004-04-27	0.486	0.490	0.477	0.481	283,864,000	0.407
AAPL	2004-04-28	0.479	0.482	0.470	0.472	231,168,000	0.400
AAPL	2004-04-29	0.472	0.482	0.464	0.478	460,790,400	0.405
AAPL	2004-04-30	0.477	0.481	0.455	0.460	466,502,400	0.390
AAPL	2004-05-03	0.464	0.470	0.460	0.466	297,634,400	0.394
AAPL	2004-05-04	0.464	0.474	0.455	0.467	279,983,200	0.395
AAPL	2004-05-05	0.468	0.478	0.464	0.476	238,106,400	0.403
AAPL	2004-05-06	0.471	0.478	0.463	0.475	263,558,400	0.402
AAPL	2004-05-07	0.474	0.492	0.474	0.476	419,036,800	0.403
AAPL	2004-05-10	0.469	0.475	0.463	0.469	249,978,400	0.397
AAPL	2004-05-11	0.471	0.486	0.471	0.485	305,172,000	0.410
AAPL	2004-05-12	0.478	0.488	0.469	0.488	245,420,000	0.413
AAPL	2004-05-13	0.484	0.495	0.480	0.486	229,852,000	0.411
AAPL	2004-05-14	0.487	0.488	0.472	0.483	257,801,600	0.409
AAPL	2004-05-17	0.477	0.483	0.471	0.476	300,445,600	0.403
AAPL	2004-05-18	0.482	0.487	0.479	0.483	206,063,200	0.409
AAPL	2004-05-19	0.489	0.491	0.472	0.473	375,592,000	0.400
AAPL	2004-05-20	0.476	0.482	0.473	0.477	196,296,800	0.404
AAPL	2004-05-21	0.480	0.486	0.477	0.484	179,894,400	0.410
AAPL	2004-05-24	0.487	0.498	0.484	0.488	235,603,200	0.413
AAPL	2004-05-25	0.491	0.509	0.487	0.507	319,978,400	0.429
AAPL	2004-05-26	0.506	0.514	0.500	0.509	322,168,000	0.431
AAPL	2004-05-27	0.508	0.511	0.497	0.503	235,972,800	0.426
AAPL	2004-05-28	0.501	0.505	0.496	0.501	145,717,600	0.424
AAPL	2004-06-01	0.496	0.504	0.493	0.501	182,134,400	0.424
AAPL	2004-06-02	0.501	0.521	0.496	0.516	318,712,800	0.437
AAPL	2004-06-03	0.513	0.518	0.505	0.507	250,930,400	0.429
AAPL	2004-06-04	0.510	0.522	0.509	0.514	399,112,000	0.435
AAPL	2004-06-07	0.519	0.535	0.514	0.532	295,876,000	0.451
AAPL	2004-06-08	0.536	0.544	0.533	0.542	415,620,800	0.459
AAPL	2004-06-09	0.537	0.548	0.536	0.539	349,204,800	0.457
AAPL	2004-06-10	0.539	0.553	0.539	0.549	257,577,600	0.465
AAPL	2004-06-14	0.547	0.548	0.527	0.538	243,986,400	0.455
AAPL	2004-06-15	0.545	0.556	0.540	0.548	444,634,400	0.464
AAPL	2004-06-16	0.548	0.595	0.545	0.585	909,641,600	0.495
AAPL	2004-06-17	0.581	0.592	0.575	0.586	551,320,000	0.496
AAPL	2004-06-18	0.583	0.597	0.579	0.588	406,252,000	0.498
AAPL	2004-06-21	0.591	0.598	0.574	0.577	390,213,600	0.489
AAPL	2004-06-22	0.577	0.591	0.577	0.589	360,511,200	0.499
AAPL	2004-06-23	0.589	0.604	0.587	0.602	390,868,800	0.509
AAPL	2004-06-24	0.598	0.602	0.589	0.592	252,515,200	0.502
AAPL	2004-06-25	0.591	0.602	0.589	0.602	323,428,000	0.509
AAPL	2004-06-28	0.610	0.611	0.575	0.580	521,096,800	0.491
AAPL	2004-06-29	0.573	0.589	0.561	0.580	590,553,600	0.491
AAPL	2004-06-30	0.581	0.589	0.569	0.581	373,044,000	0.492
AAPL	2004-07-01	0.573	0.580	0.570	0.577	341,941,600	0.488
AAPL	2004-07-02	0.544	0.557	0.531	0.555	910,683,200	0.470
AAPL	2004-07-06	0.558	0.561	0.550	0.553	348,980,800	0.468
AAPL	2004-07-07	0.551	0.560	0.538	0.543	397,992,000	0.459
AAPL	2004-07-08	0.538	0.548	0.535	0.538	233,380,000	0.456
AAPL	2004-07-09	0.541	0.545	0.536	0.536	208,863,200	0.454
AAPL	2004-07-12	0.536	0.536	0.517	0.520	511,621,600	0.441
AAPL	2004-07-13	0.522	0.529	0.518	0.522	316,176,000	0.442
AAPL	2004-07-14	0.515	0.535	0.513	0.528	835,800,000	0.447
AAPL	2004-07-15	0.583	0.601	0.573	0.588	1,767,724,000	0.498
AAPL	2004-07-16	0.586	0.588	0.574	0.575	488,381,600	0.487
AAPL	2004-07-19	0.572	0.575	0.565	0.571	533,170,400	0.483
AAPL	2004-07-20	0.571	0.575	0.563	0.575	323,747,200	0.487
AAPL	2004-07-21	0.579	0.584	0.560	0.565	301,257,600	0.478
AAPL	2004-07-22	0.558	0.567	0.555	0.566	334,118,400	0.479
AAPL	2004-07-23	0.563	0.567	0.544	0.548	273,571,200	0.464
AAPL	2004-07-26	0.551	0.562	0.550	0.558	393,932,000	0.473
AAPL	2004-07-27	0.568	0.585	0.564	0.579	425,006,400	0.490
AAPL	2004-07-28	0.577	0.579	0.556	0.576	285,051,200	0.488
AAPL	2004-07-29	0.580	0.586	0.574	0.583	222,157,600	0.493
AAPL	2004-07-30	0.583	0.589	0.571	0.577	243,023,200	0.489
AAPL	2004-08-02	0.557	0.575	0.556	0.564	365,092,000	0.477
AAPL	2004-08-03	0.562	0.566	0.556	0.559	211,629,600	0.473
AAPL	2004-08-04	0.557	0.574	0.557	0.568	276,488,800	0.481
AAPL	2004-08-05	0.568	0.577	0.558	0.561	244,501,600	0.475
AAPL	2004-08-06	0.552	0.555	0.530	0.532	492,290,400	0.450
AAPL	2004-08-09	0.533	0.544	0.532	0.541	290,847,200	0.458
AAPL	2004-08-10	0.543	0.563	0.542	0.563	351,036,000	0.477
AAPL	2004-08-11	0.555	0.556	0.540	0.554	322,392,000	0.469
AAPL	2004-08-12	0.544	0.551	0.541	0.542	226,200,800	0.459
AAPL	2004-08-13	0.546	0.559	0.543	0.551	328,048,000	0.466
AAPL	2004-08-16	0.554	0.566	0.547	0.550	435,674,400	0.465
AAPL	2004-08-17	0.546	0.556	0.542	0.551	323,019,200	0.467
AAPL	2004-08-18	0.545	0.569	0.544	0.567	364,655,200	0.480
AAPL	2004-08-19	0.563	0.569	0.542	0.548	388,920,000	0.464
AAPL	2004-08-20	0.548	0.553	0.544	0.550	316,780,800	0.466
AAPL	2004-08-23	0.551	0.558	0.546	0.555	254,660,000	0.470
AAPL	2004-08-24	0.558	0.571	0.557	0.571	374,136,000	0.483
AAPL	2004-08-25	0.569	0.592	0.567	0.590	505,618,400	0.500
AAPL	2004-08-26	0.590	0.628	0.585	0.619	955,858,400	0.524
AAPL	2004-08-27	0.619	0.621	0.607	0.613	388,813,600	0.519
AAPL	2004-08-30	0.607	0.620	0.606	0.609	218,142,400	0.516
AAPL	2004-08-31	0.608	0.624	0.607	0.616	376,560,800	0.521
AAPL	2004-09-01	0.613	0.643	0.611	0.640	515,726,400	0.542
AAPL	2004-09-02	0.634	0.639	0.622	0.637	406,324,800	0.539
AAPL	2004-09-03	0.625	0.641	0.625	0.629	293,468,000	0.533
AAPL	2004-09-07	0.632	0.646	0.629	0.639	301,957,600	0.541
AAPL	2004-09-08	0.637	0.653	0.637	0.649	343,526,400	0.550
AAPL	2004-09-09	0.645	0.648	0.630	0.637	461,339,200	0.540
AAPL	2004-09-10	0.637	0.647	0.633	0.641	328,014,400	0.542
AAPL	2004-09-13	0.641	0.644	0.631	0.636	281,976,800	0.538
AAPL	2004-09-14	0.629	0.635	0.621	0.634	254,822,400	0.537
AAPL	2004-09-15	0.631	0.634	0.621	0.629	232,668,800	0.532
AAPL	2004-09-16	0.629	0.656	0.626	0.649	501,916,800	0.550
AAPL	2004-09-17	0.653	0.668	0.650	0.663	502,308,800	0.561
AAPL	2004-09-20	0.659	0.678	0.658	0.673	245,000,000	0.570
AAPL	2004-09-21	0.674	0.694	0.669	0.679	386,652,000	0.575
AAPL	2004-09-22	0.680	0.681	0.657	0.659	401,688,000	0.558
AAPL	2004-09-23	0.661	0.670	0.659	0.666	397,404,000	0.563
AAPL	2004-09-24	0.669	0.679	0.663	0.666	369,488,000	0.564
AAPL	2004-09-27	0.660	0.678	0.658	0.670	397,516,000	0.567
AAPL	2004-09-28	0.669	0.684	0.669	0.679	353,186,400	0.575
AAPL	2004-09-29	0.677	0.694	0.675	0.691	273,509,600	0.585
AAPL	2004-09-30	0.696	0.701	0.687	0.692	425,012,000	0.586
AAPL	2004-10-01	0.699	0.700	0.689	0.691	465,404,800	0.585
AAPL	2004-10-04	0.700	0.700	0.692	0.693	574,084,000	0.586
AAPL	2004-10-05	0.689	0.708	0.686	0.703	406,162,400	0.595
AAPL	2004-10-06	0.705	0.728	0.705	0.726	446,303,200	0.614
AAPL	2004-10-07	0.724	0.731	0.705	0.707	426,148,800	0.599
AAPL	2004-10-08	0.706	0.710	0.694	0.697	359,228,800	0.591
AAPL	2004-10-11	0.693	0.697	0.682	0.689	323,870,400	0.583
AAPL	2004-10-12	0.688	0.689	0.672	0.684	460,191,200	0.579
AAPL	2004-10-13	0.694	0.710	0.692	0.710	1,163,008,000	0.601
AAPL	2004-10-14	0.771	0.817	0.760	0.803	2,768,427,200	0.680
AAPL	2004-10-15	0.801	0.814	0.789	0.812	1,031,128,000	0.688
AAPL	2004-10-18	0.798	0.853	0.798	0.853	1,200,752,000	0.722
AAPL	2004-10-19	0.859	0.863	0.845	0.847	801,992,800	0.717
AAPL	2004-10-20	0.842	0.850	0.833	0.848	605,108,000	0.718
AAPL	2004-10-21	0.848	0.859	0.846	0.856	724,505,600	0.725
AAPL	2004-10-22	0.849	0.851	0.840	0.847	483,067,200	0.717
AAPL	2004-10-25	0.843	0.854	0.841	0.849	392,644,000	0.719
AAPL	2004-10-26	0.847	0.858	0.839	0.857	594,361,600	0.725
AAPL	2004-10-27	0.866	0.904	0.860	0.898	1,193,494,400	0.760
AAPL	2004-10-28	0.892	0.933	0.884	0.932	864,264,800	0.789
AAPL	2004-10-29	0.926	0.950	0.925	0.936	810,219,200	0.792
AAPL	2004-11-01	0.938	0.951	0.929	0.937	602,050,400	0.793
AAPL	2004-11-02	0.936	0.966	0.936	0.955	729,988,000	0.809
AAPL	2004-11-03	0.971	1.002	0.964	0.988	1,204,173,600	0.836
AAPL	2004-11-04	0.983	0.992	0.971	0.972	928,625,600	0.823
AAPL	2004-11-05	0.980	0.982	0.929	0.977	1,205,047,200	0.827
AAPL	2004-11-08	0.969	0.990	0.962	0.971	526,920,800	0.822
AAPL	2004-11-09	0.968	0.974	0.953	0.965	475,764,800	0.817
AAPL	2004-11-10	0.963	0.989	0.963	0.978	508,676,000	0.828
AAPL	2004-11-11	0.981	0.990	0.968	0.988	407,299,200	0.836
AAPL	2004-11-12	0.982	0.994	0.979	0.991	395,701,600	0.839
AAPL	2004-11-15	0.986	0.990	0.970	0.986	376,045,600	0.835
AAPL	2004-11-16	0.985	0.986	0.973	0.981	295,103,200	0.831
AAPL	2004-11-17	0.986	0.990	0.968	0.980	397,751,200	0.830
AAPL	2004-11-18	0.970	0.990	0.969	0.989	459,149,600	0.837
AAPL	2004-11-19	0.991	1.016	0.973	0.985	765,279,200	0.834
AAPL	2004-11-22	1.104	1.143	1.034	1.096	2,568,210,400	0.927
AAPL	2004-11-23	1.112	1.115	1.090	1.094	911,450,400	0.926
AAPL	2004-11-24	1.102	1.164	1.099	1.144	1,390,788,000	0.968
AAPL	2004-11-26	1.167	1.174	1.149	1.153	550,144,000	0.976
AAPL	2004-11-29	1.231	1.242	1.204	1.222	1,712,916,800	1.035
AAPL	2004-11-30	1.228	1.228	1.197	1.197	1,028,518,400	1.014
AAPL	2004-12-01	1.211	1.213	1.183	1.211	800,553,600	1.025
AAPL	2004-12-02	1.181	1.195	1.155	1.164	987,442,400	0.986
AAPL	2004-12-03	1.152	1.161	1.103	1.119	1,238,848,800	0.948
AAPL	2004-12-06	1.147	1.183	1.124	1.175	1,247,920,800	0.994
AAPL	2004-12-07	1.177	1.192	1.117	1.123	1,056,899,200	0.951
AAPL	2004-12-08	1.126	1.151	1.108	1.130	691,902,400	0.957
AAPL	2004-12-09	1.122	1.150	1.108	1.143	741,501,600	0.967
AAPL	2004-12-10	1.161	1.179	1.155	1.163	775,773,600	0.985
AAPL	2004-12-13	1.172	1.177	1.154	1.159	395,040,800	0.981
AAPL	2004-12-14	1.168	1.176	1.161	1.166	415,721,600	0.987
AAPL	2004-12-15	1.165	1.169	1.155	1.165	398,361,600	0.987
AAPL	2004-12-16	1.181	1.205	1.179	1.189	1,126,115,200	1.007
AAPL	2004-12-17	1.194	1.197	1.159	1.161	783,496,000	0.983
AAPL	2004-12-20	1.169	1.179	1.103	1.120	1,168,126,400	0.948
AAPL	2004-12-21	1.135	1.139	1.100	1.137	1,064,414,400	0.963
AAPL	2004-12-22	1.137	1.149	1.132	1.138	565,829,600	0.964
AAPL	2004-12-23	1.138	1.147	1.136	1.143	245,929,600	0.968
AAPL	2004-12-27	1.157	1.163	1.123	1.128	559,490,400	0.955
AAPL	2004-12-28	1.130	1.147	1.108	1.146	611,755,200	0.970
AAPL	2004-12-29	1.139	1.160	1.135	1.151	449,562,400	0.974
AAPL	2004-12-30	1.157	1.161	1.147	1.157	345,340,800	0.980
AAPL	2004-12-31	1.159	1.161	1.143	1.150	278,588,800	0.974
AAPL	2005-01-03	1.157	1.163	1.118	1.130	691,992,000	0.957
AAPL	2005-01-04	1.139	1.169	1.124	1.142	1,096,810,400	0.967
AAPL	2005-01-05	1.151	1.165	1.144	1.152	680,433,600	0.975
AAPL	2005-01-06	1.155	1.159	1.131	1.153	705,555,200	0.976
AAPL	2005-01-07	1.161	1.243	1.156	1.237	2,227,450,400	1.047
AAPL	2005-01-10	1.247	1.263	1.212	1.231	1,725,309,600	1.043
AAPL	2005-01-11	1.219	1.235	1.145	1.153	2,611,627,200	0.976
AAPL	2005-01-12	1.169	1.177	1.130	1.169	1,919,702,400	0.990
AAPL	2005-01-13	1.316	1.329	1.245	1.246	3,164,716,800	1.055
AAPL	2005-01-14	1.254	1.281	1.236	1.254	1,770,742,400	1.061
AAPL	2005-01-18	1.247	1.263	1.210	1.262	1,006,460,000	1.068
AAPL	2005-01-19	1.259	1.276	1.246	1.248	751,895,200	1.056
AAPL	2005-01-20	1.244	1.273	1.241	1.258	914,922,400	1.065
AAPL	2005-01-21	1.273	1.279	1.250	1.259	911,332,800	1.066
AAPL	2005-01-24	1.268	1.282	1.260	1.264	841,629,600	1.070
AAPL	2005-01-25	1.274	1.301	1.267	1.287	969,231,200	1.089
AAPL	2005-01-26	1.298	1.299	1.272	1.290	739,496,800	1.092
AAPL	2005-01-27	1.289	1.302	1.278	1.297	496,227,200	1.098
AAPL	2005-01-28	1.297	1.321	1.294	1.321	801,612,000	1.118
AAPL	2005-01-31	1.332	1.391	1.331	1.373	1,681,097,600	1.163
AAPL	2005-02-01	1.376	1.389	1.367	1.384	678,395,200	1.172
AAPL	2005-02-02	1.392	1.427	1.387	1.422	1,020,062,400	1.204
AAPL	2005-02-03	1.413	1.418	1.381	1.389	731,651,200	1.176
AAPL	2005-02-04	1.391	1.409	1.384	1.408	563,556,000	1.192
AAPL	2005-02-07	1.409	1.417	1.384	1.410	524,456,800	1.193
AAPL	2005-02-08	1.412	1.453	1.407	1.445	890,019,200	1.223
AAPL	2005-02-09	1.447	1.464	1.395	1.406	1,191,456,000	1.190
AAPL	2005-02-10	1.406	1.416	1.369	1.399	1,093,019,200	1.185
AAPL	2005-02-11	1.426	1.460	1.410	1.450	1,201,054,400	1.228
AAPL	2005-02-14	1.477	1.514	1.465	1.511	1,271,463,200	1.279
AAPL	2005-02-15	1.548	1.591	1.536	1.579	2,312,217,600	1.337
AAPL	2005-02-16	1.574	1.611	1.560	1.609	1,639,243,200	1.363
AAPL	2005-02-17	1.619	1.623	1.562	1.568	1,518,473,600	1.327
AAPL	2005-02-18	1.567	1.569	1.540	1.550	1,163,254,400	1.312
AAPL	2005-02-22	1.541	1.577	1.523	1.523	1,219,293,600	1.289
AAPL	2005-02-23	1.549	1.579	1.528	1.576	1,345,181,600	1.334
AAPL	2005-02-24	1.580	1.595	1.567	1.588	1,519,028,000	1.344
AAPL	2005-02-25	1.600	1.606	1.575	1.589	915,510,400	1.345
AAPL	2005-02-28	1.596	1.612	1.570	1.602	651,610,400	1.356
AAPL	2005-03-01	1.607	1.611	1.577	1.589	468,188,000	1.345
AAPL	2005-03-02	1.580	1.603	1.574	1.576	458,161,200	1.334
AAPL	2005-03-03	1.585	1.586	1.472	1.492	1,411,653,600	1.264
AAPL	2005-03-04	1.527	1.536	1.495	1.529	756,618,800	1.294
AAPL	2005-03-07	1.529	1.545	1.513	1.527	450,632,000	1.293
AAPL	2005-03-08	1.496	1.506	1.432	1.447	1,021,451,200	1.225
AAPL	2005-03-09	1.416	1.439	1.387	1.405	1,322,465,200	1.190
AAPL	2005-03-10	1.412	1.438	1.396	1.423	777,109,200	1.204
AAPL	2005-03-11	1.436	1.450	1.421	1.438	632,830,800	1.218
AAPL	2005-03-14	1.447	1.457	1.411	1.440	605,385,200	1.219
AAPL	2005-03-15	1.451	1.469	1.438	1.463	508,608,800	1.238
AAPL	2005-03-16	1.472	1.511	1.456	1.471	697,813,200	1.245
AAPL	2005-03-17	1.483	1.531	1.476	1.509	801,920,000	1.277
AAPL	2005-03-18	1.548	1.551	1.518	1.534	940,150,400	1.299
AAPL	2005-03-21	1.546	1.570	1.531	1.561	541,128,000	1.321
AAPL	2005-03-22	1.561	1.570	1.524	1.530	551,415,200	1.295
AAPL	2005-03-23	1.516	1.550	1.501	1.520	609,823,200	1.287
AAPL	2005-03-24	1.533	1.536	1.518	1.518	352,704,800	1.285
AAPL	2005-03-28	1.527	1.534	1.517	1.519	275,410,800	1.286
AAPL	2005-03-29	1.520	1.530	1.482	1.491	461,356,000	1.262
AAPL	2005-03-30	1.503	1.529	1.494	1.529	394,959,600	1.294
AAPL	2005-03-31	1.516	1.519	1.485	1.488	636,134,800	1.260
AAPL	2005-04-01	1.503	1.506	1.449	1.460	641,284,000	1.236
AAPL	2005-04-04	1.464	1.475	1.434	1.467	580,014,400	1.242
AAPL	2005-04-05	1.472	1.509	1.467	1.496	556,239,600	1.267
AAPL	2005-04-06	1.514	1.529	1.505	1.512	414,825,600	1.280
AAPL	2005-04-07	1.512	1.562	1.509	1.556	506,987,600	1.317
AAPL	2005-04-08	1.561	1.587	1.555	1.562	649,950,000	1.323
AAPL	2005-04-11	1.577	1.580	1.497	1.497	821,662,800	1.267
AAPL	2005-04-12	1.518	1.543	1.500	1.524	981,061,200	1.290
AAPL	2005-04-13	1.534	1.535	1.442	1.466	1,371,946,800	1.241
AAPL	2005-04-14	1.386	1.413	1.316	1.331	2,753,192,400	1.127
AAPL	2005-04-15	1.308	1.330	1.260	1.263	1,728,087,200	1.069
AAPL	2005-04-18	1.250	1.296	1.214	1.272	1,327,177,600	1.077
AAPL	2005-04-19	1.307	1.337	1.281	1.325	1,081,642,800	1.121
AAPL	2005-04-20	1.345	1.348	1.266	1.268	945,131,600	1.074
AAPL	2005-04-21	1.300	1.329	1.282	1.328	759,592,400	1.124
AAPL	2005-04-22	1.316	1.321	1.246	1.268	839,129,200	1.073
AAPL	2005-04-25	1.303	1.322	1.290	1.321	746,460,400	1.118
AAPL	2005-04-26	1.314	1.340	1.290	1.293	810,507,600	1.094
AAPL	2005-04-27	1.282	1.299	1.268	1.284	613,888,800	1.087
AAPL	2005-04-28	1.296	1.298	1.259	1.269	575,106,000	1.075
AAPL	2005-04-29	1.291	1.294	1.258	1.288	671,630,400	1.090
AAPL	2005-05-02	1.293	1.309	1.286	1.301	465,920,000	1.101
AAPL	2005-05-03	1.300	1.312	1.287	1.293	496,739,600	1.095
AAPL	2005-05-04	1.290	1.329	1.289	1.327	448,176,400	1.123
AAPL	2005-05-05	1.330	1.331	1.303	1.310	387,366,000	1.109
AAPL	2005-05-06	1.317	1.333	1.314	1.330	326,247,600	1.126
AAPL	2005-05-09	1.331	1.337	1.312	1.320	355,695,200	1.118
AAPL	2005-05-10	1.312	1.330	1.298	1.301	440,263,600	1.101
AAPL	2005-05-11	1.257	1.274	1.183	1.272	2,041,981,200	1.077
AAPL	2005-05-12	1.265	1.271	1.214	1.219	970,242,000	1.032
AAPL	2005-05-13	1.221	1.258	1.217	1.242	702,713,200	1.051
AAPL	2005-05-16	1.234	1.275	1.233	1.270	474,294,800	1.075
AAPL	2005-05-17	1.255	1.266	1.234	1.263	588,344,400	1.069
AAPL	2005-05-18	1.266	1.341	1.250	1.280	636,722,800	1.084
AAPL	2005-05-19	1.278	1.346	1.278	1.341	793,161,600	1.135
AAPL	2005-05-20	1.330	1.345	1.328	1.341	452,650,800	1.135
AAPL	2005-05-23	1.352	1.425	1.352	1.420	1,042,574,400	1.202
AAPL	2005-05-24	1.409	1.428	1.394	1.418	593,460,000	1.200
AAPL	2005-05-25	1.411	1.427	1.404	1.421	396,006,800	1.203
AAPL	2005-05-26	1.426	1.462	1.426	1.455	525,520,800	1.232
AAPL	2005-05-27	1.451	1.457	1.429	1.449	316,008,000	1.226
AAPL	2005-05-31	1.452	1.455	1.414	1.420	404,205,200	1.202
AAPL	2005-06-01	1.425	1.456	1.424	1.439	453,812,800	1.218
AAPL	2005-06-02	1.430	1.440	1.414	1.430	373,973,600	1.211
AAPL	2005-06-03	1.363	1.378	1.349	1.366	956,869,200	1.156
AAPL	2005-06-06	1.369	1.380	1.341	1.354	811,966,400	1.147
AAPL	2005-06-07	1.343	1.347	1.302	1.305	745,264,800	1.105
AAPL	2005-06-08	1.308	1.330	1.306	1.319	404,006,400	1.116
AAPL	2005-06-09	1.321	1.355	1.315	1.345	390,255,600	1.138
AAPL	2005-06-10	1.336	1.336	1.269	1.279	678,932,800	1.083
AAPL	2005-06-13	1.282	1.308	1.279	1.282	435,772,400	1.085
AAPL	2005-06-14	1.283	1.291	1.277	1.286	347,846,800	1.088
AAPL	2005-06-15	1.317	1.332	1.296	1.326	563,343,200	1.123
AAPL	2005-06-16	1.328	1.360	1.315	1.356	547,674,400	1.148
AAPL	2005-06-17	1.374	1.376	1.351	1.368	596,125,600	1.158
AAPL	2005-06-20	1.352	1.360	1.337	1.343	323,716,400	1.137
AAPL	2005-06-21	1.347	1.364	1.335	1.352	370,526,800	1.145
AAPL	2005-06-22	1.366	1.379	1.362	1.377	424,925,200	1.166
AAPL	2005-06-23	1.387	1.421	1.380	1.389	674,254,000	1.176
AAPL	2005-06-24	1.396	1.397	1.346	1.349	410,709,600	1.142
AAPL	2005-06-27	1.316	1.361	1.310	1.325	600,171,600	1.122
AAPL	2005-06-28	1.339	1.342	1.327	1.332	350,299,600	1.128
AAPL	2005-06-29	1.330	1.332	1.290	1.299	448,358,400	1.100
AAPL	2005-06-30	1.308	1.327	1.297	1.315	418,390,000	1.113
AAPL	2005-07-01	1.315	1.320	1.296	1.304	250,000,800	1.104
AAPL	2005-07-05	1.305	1.362	1.304	1.356	454,269,200	1.148
AAPL	2005-07-06	1.347	1.363	1.329	1.335	394,626,400	1.131
AAPL	2005-07-07	1.315	1.349	1.314	1.344	383,723,200	1.138
AAPL	2005-07-08	1.352	1.367	1.338	1.366	290,735,200	1.157
AAPL	2005-07-11	1.370	1.380	1.349	1.361	388,788,400	1.152
AAPL	2005-07-12	1.365	1.371	1.354	1.366	387,038,400	1.156
AAPL	2005-07-13	1.367	1.375	1.354	1.370	684,835,200	1.160
AAPL	2005-07-14	1.457	1.500	1.437	1.455	2,096,060,400	1.232
AAPL	2005-07-15	1.463	1.485	1.445	1.484	687,682,800	1.256
AAPL	2005-07-18	1.479	1.504	1.477	1.482	586,297,600	1.254
AAPL	2005-07-19	1.483	1.544	1.467	1.543	671,062,000	1.306
AAPL	2005-07-20	1.531	1.564	1.523	1.558	453,395,600	1.319
AAPL	2005-07-21	1.561	1.573	1.532	1.546	404,264,000	1.309
AAPL	2005-07-22	1.551	1.571	1.550	1.571	301,106,400	1.330
AAPL	2005-07-25	1.571	1.581	1.562	1.565	294,627,200	1.325
AAPL	2005-07-26	1.572	1.575	1.549	1.558	268,592,800	1.319
AAPL	2005-07-27	1.565	1.574	1.524	1.571	283,749,200	1.330
AAPL	2005-07-28	1.566	1.571	1.546	1.564	251,311,200	1.324
AAPL	2005-07-29	1.556	1.585	1.509	1.523	562,080,400	1.290
AAPL	2005-08-01	1.520	1.539	1.503	1.527	314,249,600	1.293
AAPL	2005-08-02	1.532	1.554	1.522	1.543	296,875,600	1.306
AAPL	2005-08-03	1.543	1.547	1.528	1.544	258,322,400	1.307
AAPL	2005-08-04	1.532	1.536	1.510	1.525	269,304,000	1.291
AAPL	2005-08-05	1.518	1.549	1.501	1.535	241,931,200	1.300
AAPL	2005-08-08	1.536	1.545	1.522	1.523	176,383,200	1.290
AAPL	2005-08-09	1.533	1.567	1.533	1.565	380,839,200	1.325
AAPL	2005-08-10	1.571	1.585	1.547	1.549	360,945,200	1.312
AAPL	2005-08-11	1.550	1.576	1.545	1.571	271,983,600	1.330
AAPL	2005-08-12	1.552	1.651	1.549	1.646	916,036,800	1.394
AAPL	2005-08-15	1.660	1.726	1.659	1.703	1,086,727,600	1.442
AAPL	2005-08-16	1.692	1.696	1.650	1.652	537,622,400	1.398
AAPL	2005-08-17	1.657	1.694	1.656	1.684	499,724,400	1.426
AAPL	2005-08-18	1.675	1.679	1.634	1.654	442,559,600	1.400
AAPL	2005-08-19	1.653	1.668	1.635	1.637	376,569,200	1.386
AAPL	2005-08-22	1.648	1.670	1.616	1.638	387,732,800	1.387
AAPL	2005-08-23	1.638	1.646	1.619	1.634	295,604,400	1.383
AAPL	2005-08-24	1.629	1.683	1.628	1.635	572,070,800	1.384
AAPL	2005-08-25	1.647	1.660	1.636	1.645	276,253,600	1.393
AAPL	2005-08-26	1.647	1.655	1.620	1.634	261,058,000	1.383
AAPL	2005-08-29	1.617	1.644	1.616	1.637	256,295,200	1.386
AAPL	2005-08-30	1.643	1.671	1.640	1.663	518,761,600	1.408
AAPL	2005-08-31	1.674	1.680	1.653	1.675	402,956,400	1.418
AAPL	2005-09-01	1.679	1.685	1.646	1.652	356,367,200	1.399
AAPL	2005-09-02	1.654	1.671	1.647	1.651	222,378,800	1.397
AAPL	2005-09-06	1.668	1.746	1.663	1.743	818,619,200	1.476
AAPL	2005-09-07	1.752	1.764	1.711	1.739	963,074,000	1.472
AAPL	2005-09-08	1.763	1.790	1.755	1.778	702,640,400	1.505
AAPL	2005-09-09	1.788	1.834	1.778	1.832	615,641,600	1.551
AAPL	2005-09-12	1.825	1.844	1.806	1.836	452,796,400	1.554
AAPL	2005-09-13	1.822	1.832	1.797	1.815	492,884,000	1.537
AAPL	2005-09-14	1.824	1.828	1.766	1.772	474,426,400	1.500
AAPL	2005-09-15	1.786	1.792	1.762	1.781	415,156,000	1.508
AAPL	2005-09-16	1.794	1.829	1.784	1.829	591,004,400	1.548
AAPL	2005-09-19	1.823	1.889	1.823	1.880	783,731,200	1.592
AAPL	2005-09-20	1.893	1.922	1.890	1.900	819,828,800	1.608
AAPL	2005-09-21	1.891	1.895	1.852	1.861	434,747,600	1.576
AAPL	2005-09-22	1.853	1.874	1.833	1.854	463,727,600	1.569
AAPL	2005-09-23	1.861	1.911	1.851	1.900	558,457,200	1.609
AAPL	2005-09-26	1.930	1.949	1.904	1.923	546,562,800	1.628
AAPL	2005-09-27	1.926	1.937	1.908	1.909	341,703,600	1.616
AAPL	2005-09-28	1.895	1.897	1.807	1.824	1,125,544,000	1.544
AAPL	2005-09-29	1.830	1.878	1.815	1.869	636,846,000	1.583
AAPL	2005-09-30	1.869	1.916	1.853	1.915	531,633,200	1.621
AAPL	2005-10-03	1.934	1.948	1.917	1.944	507,553,200	1.646
AAPL	2005-10-04	1.962	1.977	1.916	1.920	539,459,200	1.625
AAPL	2005-10-05	1.940	1.941	1.884	1.885	610,769,600	1.596
AAPL	2005-10-06	1.900	1.910	1.817	1.846	757,537,200	1.563
AAPL	2005-10-07	1.847	1.855	1.805	1.832	677,882,800	1.551
AAPL	2005-10-10	1.849	1.854	1.796	1.799	507,505,600	1.523
AAPL	2005-10-11	1.830	1.852	1.800	1.842	1,225,884,800	1.560
AAPL	2005-10-12	1.737	1.796	1.710	1.759	2,697,486,400	1.489
AAPL	2005-10-13	1.766	1.927	1.760	1.919	1,865,575,600	1.625
AAPL	2005-10-14	1.930	1.941	1.885	1.929	1,035,552,000	1.633
AAPL	2005-10-17	1.928	1.937	1.881	1.909	616,834,400	1.616
AAPL	2005-10-18	1.902	1.927	1.864	1.865	609,588,000	1.579
AAPL	2005-10-19	1.860	1.963	1.829	1.962	1,008,683,200	1.661
AAPL	2005-10-20	1.945	2.018	1.941	2.005	1,357,762,000	1.697
AAPL	2005-10-21	2.030	2.035	1.977	1.988	796,726,000	1.683
AAPL	2005-10-24	1.973	2.028	1.967	2.028	609,753,200	1.717
AAPL	2005-10-25	2.014	2.030	1.989	2.004	465,127,600	1.696
AAPL	2005-10-26	2.010	2.056	1.997	2.037	631,593,200	1.724
AAPL	2005-10-27	2.035	2.036	1.979	1.979	411,541,200	1.675
AAPL	2005-10-28	2.001	2.015	1.935	1.945	769,787,200	1.647
AAPL	2005-10-31	1.971	2.071	1.955	2.057	940,844,800	1.741
AAPL	2005-11-01	2.044	2.076	2.031	2.054	749,686,000	1.739
AAPL	2005-11-02	2.061	2.143	2.057	2.141	857,060,400	1.813
AAPL	2005-11-03	2.152	2.226	2.145	2.209	884,382,800	1.870
AAPL	2005-11-04	2.155	2.187	2.129	2.184	878,035,200	1.849
AAPL	2005-11-07	2.173	2.203	2.148	2.151	638,831,200	1.821
AAPL	2005-11-08	2.141	2.156	2.111	2.139	473,765,600	1.811
AAPL	2005-11-09	2.143	2.186	2.143	2.147	552,930,000	1.817
AAPL	2005-11-10	2.166	2.186	2.108	2.185	665,344,400	1.850
AAPL	2005-11-11	2.198	2.218	2.191	2.198	425,448,800	1.861
AAPL	2005-11-14	2.198	2.214	2.175	2.195	369,933,200	1.858
AAPL	2005-11-15	2.200	2.253	2.195	2.224	536,841,200	1.883
AAPL	2005-11-16	2.255	2.324	2.253	2.320	784,515,200	1.964
AAPL	2005-11-17	2.342	2.353	2.295	2.304	676,205,600	1.951
AAPL	2005-11-18	2.332	2.337	2.299	2.306	524,960,800	1.952
AAPL	2005-11-21	2.315	2.328	2.276	2.320	511,711,200	1.964
AAPL	2005-11-22	2.316	2.384	2.304	2.376	540,282,400	2.011
AAPL	2005-11-23	2.389	2.428	2.382	2.397	485,853,200	2.029
AAPL	2005-11-25	2.416	2.484	2.411	2.476	395,012,800	2.097
AAPL	2005-11-28	2.526	2.538	2.467	2.488	1,018,519,600	2.106
AAPL	2005-11-29	2.500	2.511	2.405	2.432	891,433,200	2.059
AAPL	2005-11-30	2.444	2.459	2.411	2.422	595,674,800	2.051
AAPL	2005-12-01	2.463	2.562	2.457	2.557	812,893,200	2.165
AAPL	2005-12-02	2.581	2.598	2.525	2.594	895,762,000	2.196
AAPL	2005-12-05	2.570	2.590	2.553	2.565	583,671,200	2.172
AAPL	2005-12-06	2.640	2.672	2.620	2.645	857,029,600	2.239
AAPL	2005-12-07	2.651	2.659	2.611	2.641	679,464,800	2.236
AAPL	2005-12-08	2.614	2.649	2.593	2.646	790,479,200	2.240
AAPL	2005-12-09	2.650	2.664	2.620	2.655	555,402,400	2.247
AAPL	2005-12-12	2.674	2.691	2.663	2.675	524,994,400	2.265
AAPL	2005-12-13	2.673	2.695	2.650	2.678	493,816,400	2.267
AAPL	2005-12-14	2.590	2.618	2.510	2.572	1,450,716,400	2.177
AAPL	2005-12-15	2.596	2.602	2.548	2.578	561,162,000	2.182
AAPL	2005-12-16	2.576	2.582	2.538	2.540	671,171,200	2.150
AAPL	2005-12-19	2.540	2.593	2.537	2.549	529,295,200	2.158
AAPL	2005-12-20	2.558	2.585	2.540	2.575	479,108,000	2.180
AAPL	2005-12-21	2.593	2.629	2.591	2.625	475,736,800	2.222
AAPL	2005-12-22	2.640	2.660	2.629	2.644	370,610,800	2.238
AAPL	2005-12-23	2.649	2.652	2.618	2.620	229,857,600	2.218
AAPL	2005-12-27	2.643	2.685	2.641	2.651	590,590,000	2.244
AAPL	2005-12-28	2.660	2.670	2.619	2.628	398,115,200	2.224
AAPL	2005-12-29	2.635	2.636	2.551	2.552	490,025,200	2.160
AAPL	2005-12-30	2.533	2.587	2.512	2.568	624,262,800	2.174
AAPL	2006-01-03	2.585	2.670	2.580	2.670	807,234,400	2.260
AAPL	2006-01-04	2.683	2.714	2.661	2.678	619,603,600	2.267
AAPL	2006-01-05	2.672	2.675	2.634	2.656	449,422,400	2.249
AAPL	2006-01-06	2.688	2.739	2.662	2.725	704,457,600	2.307
AAPL	2006-01-09	2.740	2.757	2.705	2.716	675,040,800	2.299
AAPL	2006-01-10	2.723	2.925	2.708	2.888	2,279,869,200	2.445
AAPL	2006-01-11	2.994	3.029	2.950	2.996	1,493,794,400	2.537
AAPL	2006-01-12	3.035	3.086	2.986	3.010	1,280,809,600	2.549
AAPL	2006-01-13	3.035	3.072	3.021	3.057	776,305,600	2.588
AAPL	2006-01-17	3.061	3.085	2.995	3.025	835,623,600	2.561
AAPL	2006-01-18	2.967	3.002	2.923	2.946	1,200,637,200	2.494
AAPL	2006-01-19	2.902	2.916	2.812	2.823	1,695,848,000	2.390
AAPL	2006-01-20	2.831	2.859	2.708	2.717	1,134,758,800	2.301
AAPL	2006-01-23	2.718	2.841	2.714	2.774	1,059,730,000	2.348
AAPL	2006-01-24	2.813	2.836	2.706	2.716	1,142,254,400	2.299
AAPL	2006-01-25	2.764	2.768	2.616	2.650	1,275,786,400	2.243
AAPL	2006-01-26	2.662	2.694	2.569	2.583	1,181,387,200	2.187
AAPL	2006-01-27	2.605	2.629	2.539	2.572	953,864,800	2.178
AAPL	2006-01-30	2.542	2.736	2.531	2.679	1,398,401,200	2.268
AAPL	2006-01-31	2.696	2.726	2.634	2.697	913,542,000	2.283
AAPL	2006-02-01	2.677	2.731	2.666	2.694	521,186,400	2.280
AAPL	2006-02-02	2.682	2.691	2.573	2.575	707,322,000	2.180
AAPL	2006-02-03	2.580	2.600	2.537	2.566	692,123,600	2.172
AAPL	2006-02-06	2.572	2.590	2.384	2.404	1,651,767,600	2.035
AAPL	2006-02-07	2.438	2.481	2.381	2.414	1,388,830,800	2.044
AAPL	2006-02-08	2.446	2.467	2.357	2.457	953,114,400	2.081
AAPL	2006-02-09	2.468	2.473	2.305	2.320	1,149,764,000	1.964
AAPL	2006-02-10	2.328	2.417	2.246	2.404	1,760,477,600	2.035
AAPL	2006-02-13	2.380	2.384	2.309	2.311	883,498,000	1.957
AAPL	2006-02-14	2.325	2.432	2.321	2.416	1,160,938,800	2.045
AAPL	2006-02-15	2.399	2.486	2.384	2.472	1,159,771,200	2.093
AAPL	2006-02-16	2.497	2.536	2.481	2.520	948,175,200	2.134
AAPL	2006-02-17	2.511	2.532	2.486	2.510	575,999,200	2.125
AAPL	2006-02-21	2.521	2.529	2.453	2.467	779,606,800	2.089
AAPL	2006-02-22	2.464	2.560	2.429	2.547	978,238,800	2.156
AAPL	2006-02-23	2.564	2.607	2.551	2.562	856,917,600	2.169
AAPL	2006-02-24	2.576	2.603	2.543	2.552	534,744,000	2.161
AAPL	2006-02-27	2.571	2.576	2.523	2.535	791,240,800	2.146
AAPL	2006-02-28	2.556	2.586	2.432	2.446	1,266,980,400	2.071
AAPL	2006-03-01	2.459	2.482	2.429	2.468	763,817,600	2.089
AAPL	2006-03-02	2.464	2.500	2.453	2.486	625,273,600	2.105
AAPL	2006-03-03	2.479	2.497	2.412	2.419	737,668,400	2.048
AAPL	2006-03-06	2.418	2.419	2.319	2.339	912,665,600	1.980
AAPL	2006-03-07	2.349	2.389	2.324	2.368	872,877,600	2.005
AAPL	2006-03-08	2.368	2.400	2.334	2.345	653,251,200	1.985
AAPL	2006-03-09	2.356	2.374	2.279	2.283	799,304,800	1.933
AAPL	2006-03-10	2.287	2.303	2.230	2.257	1,043,142,800	1.911
AAPL	2006-03-13	2.323	2.367	2.314	2.346	861,187,600	1.986
AAPL	2006-03-14	2.349	2.404	2.339	2.404	642,020,400	2.035
AAPL	2006-03-15	2.418	2.430	2.340	2.365	891,996,000	2.003
AAPL	2006-03-16	2.388	2.389	2.296	2.297	749,638,400	1.944
AAPL	2006-03-17	2.312	2.341	2.290	2.309	812,042,000	1.955
AAPL	2006-03-20	2.329	2.338	2.281	2.285	605,441,200	1.935
AAPL	2006-03-21	2.207	2.298	2.193	2.207	1,345,366,400	1.869
AAPL	2006-03-22	2.220	2.259	2.188	2.203	1,345,895,600	1.865
AAPL	2006-03-23	2.208	2.211	2.129	2.149	1,427,826,400	1.819
AAPL	2006-03-24	2.152	2.176	2.108	2.141	1,071,980,000	1.813
AAPL	2006-03-27	2.155	2.192	2.121	2.125	1,108,072,000	1.799
AAPL	2006-03-28	2.130	2.148	2.080	2.097	1,370,322,800	1.775
AAPL	2006-03-29	2.112	2.233	2.060	2.226	2,346,834,000	1.885
AAPL	2006-03-30	2.244	2.261	2.197	2.241	1,390,650,800	1.897
AAPL	2006-03-31	2.259	2.272	2.223	2.240	815,357,200	1.896
AAPL	2006-04-03	2.274	2.290	2.236	2.237	815,791,200	1.894
AAPL	2006-04-04	2.218	2.222	2.180	2.185	931,924,000	1.850
AAPL	2006-04-05	2.311	2.400	2.291	2.400	2,233,408,800	2.032
AAPL	2006-04-06	2.439	2.573	2.436	2.544	2,663,768,800	2.154
AAPL	2006-04-07	2.533	2.543	2.445	2.493	1,545,238,800	2.110
AAPL	2006-04-10	2.510	2.533	2.445	2.453	903,515,200	2.076
AAPL	2006-04-11	2.464	2.475	2.395	2.428	939,316,000	2.056
AAPL	2006-04-12	2.429	2.435	2.368	2.382	739,894,400	2.017
AAPL	2006-04-13	2.369	2.409	2.350	2.374	734,678,000	2.010
AAPL	2006-04-17	2.375	2.387	2.298	2.315	721,938,000	1.960
AAPL	2006-04-18	2.323	2.374	2.314	2.365	794,844,400	2.002
AAPL	2006-04-19	2.386	2.393	2.338	2.345	1,086,033,200	1.985
AAPL	2006-04-20	2.483	2.500	2.364	2.415	1,666,982,800	2.045
AAPL	2006-04-21	2.435	2.451	2.374	2.394	788,986,800	2.027
AAPL	2006-04-24	2.388	2.390	2.339	2.348	707,028,000	1.988
AAPL	2006-04-25	2.356	2.378	2.341	2.363	529,062,800	2.001
AAPL	2006-04-26	2.380	2.439	2.371	2.434	710,886,400	2.061
AAPL	2006-04-27	2.419	2.495	2.405	2.477	845,947,200	2.097
AAPL	2006-04-28	2.478	2.546	2.471	2.514	760,037,600	2.128
AAPL	2006-05-01	2.527	2.555	2.470	2.486	750,380,400	2.104
AAPL	2006-05-02	2.505	2.571	2.504	2.558	771,663,200	2.165
AAPL	2006-05-03	2.565	2.570	2.506	2.541	686,991,200	2.151
AAPL	2006-05-04	2.544	2.603	2.516	2.540	860,420,400	2.151
AAPL	2006-05-05	2.566	2.580	2.541	2.568	563,911,600	2.174
AAPL	2006-05-08	2.607	2.636	2.561	2.568	594,851,600	2.174
AAPL	2006-05-09	2.565	2.591	2.522	2.537	531,666,800	2.148
AAPL	2006-05-10	2.546	2.547	2.486	2.521	459,888,800	2.135
AAPL	2006-05-11	2.528	2.530	2.412	2.434	812,688,800	2.061
AAPL	2006-05-12	2.423	2.453	2.388	2.418	641,774,000	2.047
AAPL	2006-05-15	2.406	2.442	2.397	2.421	529,177,600	2.050
AAPL	2006-05-16	2.432	2.438	2.312	2.321	936,740,000	1.965
AAPL	2006-05-17	2.311	2.346	2.288	2.331	754,194,000	1.973
AAPL	2006-05-18	2.346	2.366	2.254	2.256	658,442,400	1.910
AAPL	2006-05-19	2.259	2.317	2.244	2.304	985,866,000	1.951
AAPL	2006-05-22	2.281	2.285	2.242	2.264	718,975,600	1.916
AAPL	2006-05-23	2.316	2.328	2.250	2.255	694,414,000	1.909
AAPL	2006-05-24	2.250	2.273	2.199	2.262	916,031,200	1.915
AAPL	2006-05-25	2.295	2.302	2.260	2.297	463,372,000	1.945
AAPL	2006-05-26	2.297	2.306	2.255	2.270	432,950,000	1.921
AAPL	2006-05-30	2.260	2.261	2.186	2.186	563,402,000	1.851
AAPL	2006-05-31	2.206	2.207	2.096	2.135	1,280,977,600	1.807
AAPL	2006-06-01	2.138	2.224	2.126	2.220	942,508,000	1.880
AAPL	2006-06-02	2.250	2.254	2.174	2.202	685,787,200	1.864
AAPL	2006-06-05	2.184	2.184	2.142	2.143	605,785,600	1.814
AAPL	2006-06-06	2.151	2.165	2.104	2.133	726,037,200	1.806
AAPL	2006-06-07	2.146	2.157	2.084	2.091	750,506,400	1.771
AAPL	2006-06-08	2.087	2.176	2.041	2.170	1,397,482,800	1.837
AAPL	2006-06-09	2.185	2.199	2.111	2.116	775,838,000	1.791
AAPL	2006-06-12	2.121	2.133	2.034	2.036	717,785,600	1.723
AAPL	2006-06-13	2.057	2.111	2.049	2.083	1,080,643,200	1.764
AAPL	2006-06-14	2.081	2.099	2.025	2.057	878,136,000	1.742
AAPL	2006-06-15	2.046	2.134	2.027	2.121	1,190,383,600	1.795
AAPL	2006-06-16	2.106	2.114	2.054	2.056	838,101,600	1.740
AAPL	2006-06-19	2.065	2.078	2.036	2.043	704,575,200	1.729
AAPL	2006-06-20	2.057	2.084	2.046	2.053	672,974,400	1.738
AAPL	2006-06-21	2.062	2.097	2.046	2.066	863,296,000	1.749
AAPL	2006-06-22	2.079	2.134	2.074	2.128	965,633,200	1.801
AAPL	2006-06-23	2.133	2.149	2.098	2.101	660,203,600	1.779
AAPL	2006-06-26	2.113	2.114	2.085	2.107	466,536,000	1.784
AAPL	2006-06-27	2.110	2.115	2.050	2.051	550,611,600	1.736
AAPL	2006-06-28	2.046	2.046	1.979	2.001	850,704,400	1.694
AAPL	2006-06-29	2.027	2.110	2.014	2.106	873,398,400	1.783
AAPL	2006-06-30	2.057	2.062	2.018	2.045	739,695,600	1.732
AAPL	2006-07-03	2.054	2.078	2.048	2.070	194,770,800	1.752
AAPL	2006-07-05	2.041	2.057	2.020	2.036	518,240,800	1.723
AAPL	2006-07-06	2.039	2.050	1.986	1.992	633,208,800	1.686
AAPL	2006-07-07	1.981	2.020	1.952	1.979	799,360,800	1.675
AAPL	2006-07-10	1.989	2.017	1.946	1.964	529,345,600	1.663
AAPL	2006-07-11	1.968	2.000	1.947	1.987	825,022,800	1.683
AAPL	2006-07-12	1.970	1.973	1.890	1.891	927,329,200	1.601
AAPL	2006-07-13	1.858	1.933	1.836	1.866	1,249,906,000	1.580
AAPL	2006-07-14	1.875	1.889	1.791	1.810	993,036,800	1.532
AAPL	2006-07-17	1.847	1.897	1.845	1.870	1,024,542,400	1.583
AAPL	2006-07-18	1.899	1.923	1.852	1.889	1,000,448,400	1.599
AAPL	2006-07-19	1.891	1.967	1.870	1.932	1,390,743,200	1.636
AAPL	2006-07-20	2.177	2.200	2.133	2.161	1,972,146,400	1.829
AAPL	2006-07-21	2.136	2.184	2.130	2.169	891,892,400	1.836
AAPL	2006-07-24	2.188	2.218	2.158	2.194	722,856,400	1.857
AAPL	2006-07-25	2.206	2.217	2.171	2.212	589,069,600	1.872
AAPL	2006-07-26	2.214	2.309	2.203	2.281	898,427,600	1.931
AAPL	2006-07-27	2.304	2.322	2.245	2.264	735,044,800	1.917
AAPL	2006-07-28	2.284	2.346	2.268	2.342	691,507,600	1.983
AAPL	2006-07-31	2.387	2.451	2.367	2.427	892,841,600	2.055
AAPL	2006-08-01	2.401	2.426	2.355	2.399	711,765,600	2.031
AAPL	2006-08-02	2.416	2.453	2.411	2.434	550,768,400	2.061
AAPL	2006-08-03	2.425	2.500	2.422	2.485	841,044,400	2.104
AAPL	2006-08-04	2.395	2.450	2.320	2.439	1,852,866,400	2.065
AAPL	2006-08-07	2.419	2.486	2.368	2.400	1,245,512,800	2.032
AAPL	2006-08-08	2.396	2.397	2.304	2.314	997,864,000	1.959
AAPL	2006-08-09	2.337	2.343	2.264	2.271	955,838,800	1.923
AAPL	2006-08-10	2.259	2.315	2.239	2.288	697,760,000	1.937
AAPL	2006-08-11	2.258	2.290	2.235	2.273	777,529,200	1.925
AAPL	2006-08-14	2.287	2.329	2.271	2.284	717,620,400	1.933
AAPL	2006-08-15	2.334	2.375	2.314	2.373	861,352,800	2.009
AAPL	2006-08-16	2.396	2.431	2.369	2.428	781,284,000	2.055
AAPL	2006-08-17	2.429	2.452	2.399	2.414	581,148,400	2.044
AAPL	2006-08-18	2.418	2.443	2.402	2.425	536,354,000	2.053
AAPL	2006-08-21	2.404	2.404	2.362	2.377	526,226,400	2.012
AAPL	2006-08-22	2.381	2.440	2.375	2.415	576,968,000	2.045
AAPL	2006-08-23	2.429	2.452	2.391	2.404	536,258,800	2.035
AAPL	2006-08-24	2.425	2.435	2.367	2.422	655,191,600	2.050
AAPL	2006-08-25	2.405	2.466	2.404	2.455	543,958,800	2.079
AAPL	2006-08-28	2.446	2.450	2.381	2.392	738,161,200	2.025
AAPL	2006-08-29	2.392	2.402	2.326	2.374	947,332,400	2.010
AAPL	2006-08-30	2.405	2.422	2.381	2.391	680,142,400	2.025
AAPL	2006-08-31	2.403	2.439	2.381	2.423	574,697,200	2.051
AAPL	2006-09-01	2.446	2.452	2.422	2.442	408,494,800	2.068
AAPL	2006-09-05	2.463	2.554	2.448	2.553	1,012,457,600	2.161
AAPL	2006-09-06	2.539	2.560	2.489	2.501	974,103,200	2.117
AAPL	2006-09-07	2.521	2.624	2.509	2.600	1,267,957,600	2.201
AAPL	2006-09-08	2.620	2.628	2.568	2.590	895,921,600	2.193
AAPL	2006-09-11	2.587	2.633	2.551	2.589	949,124,400	2.192
AAPL	2006-09-12	2.600	2.623	2.552	2.594	1,684,687,200	2.196
AAPL	2006-09-13	2.602	2.654	2.582	2.650	1,146,138,000	2.243
AAPL	2006-09-14	2.633	2.667	2.624	2.649	801,729,600	2.243
AAPL	2006-09-15	2.664	2.678	2.618	2.646	981,853,600	2.240
AAPL	2006-09-18	2.636	2.674	2.618	2.639	705,278,000	2.234
AAPL	2006-09-19	2.646	2.656	2.600	2.635	710,049,200	2.230
AAPL	2006-09-20	2.656	2.703	2.651	2.688	822,791,200	2.276
AAPL	2006-09-21	2.688	2.716	2.644	2.666	794,124,800	2.257
AAPL	2006-09-22	2.654	2.655	2.592	2.607	665,112,000	2.207
AAPL	2006-09-25	2.636	2.709	2.633	2.705	858,992,400	2.290
AAPL	2006-09-26	2.721	2.778	2.718	2.772	1,102,948,000	2.347
AAPL	2006-09-27	2.756	2.767	2.708	2.729	810,373,200	2.310
AAPL	2006-09-28	2.751	2.767	2.713	2.750	723,609,600	2.328
AAPL	2006-09-29	2.754	2.769	2.739	2.749	405,812,400	2.328
AAPL	2006-10-02	2.682	2.710	2.654	2.674	712,639,200	2.263
AAPL	2006-10-03	2.659	2.677	2.614	2.646	790,708,800	2.240
AAPL	2006-10-04	2.646	2.695	2.613	2.692	829,082,800	2.279
AAPL	2006-10-05	2.662	2.720	2.648	2.672	683,883,200	2.263
AAPL	2006-10-06	2.658	2.680	2.636	2.651	466,958,800	2.244
AAPL	2006-10-09	2.636	2.681	2.626	2.665	438,222,400	2.256
AAPL	2006-10-10	2.662	2.664	2.610	2.636	531,588,400	2.232
AAPL	2006-10-11	2.622	2.642	2.593	2.615	571,855,200	2.214
AAPL	2006-10-12	2.629	2.693	2.629	2.688	592,855,200	2.276
AAPL	2006-10-13	2.701	2.746	2.669	2.679	684,196,800	2.268
AAPL	2006-10-16	2.685	2.710	2.671	2.693	508,692,800	2.280
AAPL	2006-10-17	2.680	2.688	2.644	2.653	480,925,200	2.246
AAPL	2006-10-18	2.670	2.692	2.640	2.662	1,133,907,600	2.253
AAPL	2006-10-19	2.831	2.855	2.791	2.821	1,512,977,200	2.388
AAPL	2006-10-20	2.820	2.857	2.810	2.855	639,413,600	2.417
AAPL	2006-10-23	2.857	2.925	2.848	2.909	832,507,200	2.463
AAPL	2006-10-24	2.900	2.917	2.864	2.895	463,212,400	2.451
AAPL	2006-10-25	2.905	2.929	2.893	2.917	485,214,800	2.470
AAPL	2006-10-26	2.925	2.950	2.898	2.935	432,756,800	2.485
AAPL	2006-10-27	2.920	2.945	2.858	2.872	594,966,400	2.431
AAPL	2006-10-30	2.857	2.889	2.839	2.872	499,917,600	2.432
AAPL	2006-10-31	2.909	2.917	2.865	2.896	501,474,400	2.452
AAPL	2006-11-01	2.896	2.906	2.799	2.827	611,192,400	2.393
AAPL	2006-11-02	2.819	2.833	2.804	2.821	465,483,200	2.388
AAPL	2006-11-03	2.834	2.840	2.778	2.796	431,888,800	2.367
AAPL	2006-11-06	2.820	2.859	2.801	2.847	434,576,800	2.410
AAPL	2006-11-07	2.873	2.893	2.862	2.875	525,932,400	2.434
AAPL	2006-11-08	2.858	2.953	2.853	2.945	690,916,800	2.493
AAPL	2006-11-09	2.961	3.025	2.933	2.976	923,053,600	2.520
AAPL	2006-11-10	2.984	2.986	2.946	2.969	373,864,400	2.513
AAPL	2006-11-13	2.972	3.016	2.951	3.013	450,674,000	2.550
AAPL	2006-11-14	3.029	3.036	2.996	3.036	588,954,800	2.570
AAPL	2006-11-15	3.037	3.068	3.000	3.002	655,323,200	2.541
AAPL	2006-11-16	3.031	3.082	3.022	3.057	693,940,800	2.588
AAPL	2006-11-17	3.041	3.069	3.036	3.066	466,424,000	2.596
AAPL	2006-11-20	3.050	3.107	3.043	3.088	570,794,000	2.614
AAPL	2006-11-21	3.122	3.164	3.111	3.164	622,666,800	2.679
AAPL	2006-11-22	3.178	3.241	3.138	3.225	671,941,200	2.731
AAPL	2006-11-24	3.197	3.324	3.196	3.273	518,677,600	2.770
AAPL	2006-11-27	3.304	3.327	3.196	3.198	1,074,836,000	2.707
AAPL	2006-11-28	3.227	3.285	3.211	3.279	1,036,173,600	2.776
AAPL	2006-11-29	3.321	3.327	3.223	3.279	1,157,083,200	2.776
AAPL	2006-11-30	3.293	3.310	3.252	3.274	870,486,400	2.771
AAPL	2006-12-01	3.279	3.297	3.218	3.261	795,079,600	2.761
AAPL	2006-12-04	3.281	3.287	3.232	3.254	709,536,800	2.755
AAPL	2006-12-05	3.273	3.297	3.245	3.260	662,838,400	2.760
AAPL	2006-12-06	3.237	3.264	3.203	3.208	638,184,400	2.716
AAPL	2006-12-07	3.215	3.232	3.104	3.109	1,004,827,600	2.632
AAPL	2006-12-08	3.115	3.193	3.107	3.152	784,277,200	2.669
AAPL	2006-12-11	3.175	3.189	3.145	3.170	499,780,400	2.683
AAPL	2006-12-12	3.165	3.173	3.055	3.076	1,026,620,000	2.605
AAPL	2006-12-13	3.141	3.181	3.112	3.180	857,052,000	2.692
AAPL	2006-12-14	3.180	3.214	3.152	3.162	832,330,800	2.677
AAPL	2006-12-15	3.179	3.186	3.119	3.133	739,939,200	2.652
AAPL	2006-12-18	3.130	3.143	3.021	3.053	721,576,800	2.584
AAPL	2006-12-19	3.026	3.096	2.986	3.082	911,405,600	2.610
AAPL	2006-12-20	3.088	3.095	3.026	3.027	567,691,600	2.563
AAPL	2006-12-21	3.025	3.053	2.936	2.961	903,599,200	2.507
AAPL	2006-12-22	2.981	3.001	2.914	2.936	613,303,600	2.485
AAPL	2006-12-26	2.934	2.949	2.889	2.911	490,688,800	2.465
AAPL	2006-12-27	2.791	2.929	2.742	2.911	1,935,754,800	2.465
AAPL	2006-12-28	2.865	2.902	2.845	2.888	1,119,876,800	2.445
AAPL	2006-12-29	2.998	3.050	2.977	3.030	1,076,429,200	2.565
AAPL	2007-01-03	3.082	3.092	2.925	2.993	1,238,319,600	2.534
AAPL	2007-01-04	3.002	3.070	2.994	3.059	847,260,400	2.590
AAPL	2007-01-05	3.063	3.079	3.014	3.037	834,741,600	2.572
AAPL	2007-01-08	3.070	3.090	3.046	3.053	797,106,800	2.584
AAPL	2007-01-09	3.088	3.321	3.041	3.306	3,349,298,400	2.799
AAPL	2007-01-10	3.384	3.493	3.338	3.464	2,952,880,000	2.933
AAPL	2007-01-11	3.426	3.456	3.396	3.421	1,440,252,800	2.897
AAPL	2007-01-12	3.378	3.395	3.330	3.379	1,312,690,400	2.861
AAPL	2007-01-16	3.417	3.473	3.409	3.468	1,244,076,400	2.936
AAPL	2007-01-17	3.484	3.486	3.386	3.391	1,646,260,000	2.871
AAPL	2007-01-18	3.289	3.290	3.180	3.181	2,364,605,600	2.693
AAPL	2007-01-19	3.165	3.202	3.147	3.161	1,364,473,600	2.676
AAPL	2007-01-22	3.184	3.184	3.059	3.100	1,454,026,000	2.624
AAPL	2007-01-23	3.062	3.125	3.054	3.061	1,207,424,400	2.591
AAPL	2007-01-24	3.096	3.112	3.074	3.096	927,813,600	2.621
AAPL	2007-01-25	3.111	3.161	3.072	3.080	905,973,600	2.608
AAPL	2007-01-26	3.111	3.120	3.035	3.049	986,874,000	2.582
AAPL	2007-01-29	3.082	3.095	3.055	3.069	901,664,400	2.598
AAPL	2007-01-30	3.087	3.089	3.045	3.055	577,970,400	2.587
AAPL	2007-01-31	3.031	3.071	3.013	3.062	856,069,200	2.592
AAPL	2007-02-01	3.080	3.081	3.026	3.026	664,342,000	2.562
AAPL	2007-02-02	3.004	3.045	2.989	3.027	621,530,000	2.562
AAPL	2007-02-05	3.011	3.044	2.998	2.998	578,852,400	2.538
AAPL	2007-02-06	3.016	3.017	2.959	3.005	864,393,600	2.544
AAPL	2007-02-07	3.017	3.085	2.984	3.077	1,066,825,200	2.605
AAPL	2007-02-08	3.051	3.090	3.050	3.078	679,030,800	2.606
AAPL	2007-02-09	3.067	3.079	2.972	2.974	860,540,800	2.518
AAPL	2007-02-12	3.015	3.042	2.987	3.031	724,071,600	2.566
AAPL	2007-02-13	3.041	3.046	3.011	3.025	580,986,000	2.561
AAPL	2007-02-14	3.023	3.059	3.020	3.046	507,981,600	2.579
AAPL	2007-02-15	3.051	3.058	3.028	3.043	363,661,200	2.576
AAPL	2007-02-16	3.045	3.050	3.024	3.030	399,868,000	2.565
AAPL	2007-02-20	3.023	3.077	3.006	3.068	617,702,400	2.597
AAPL	2007-02-21	3.071	3.196	3.070	3.186	1,155,313,600	2.697
AAPL	2007-02-22	3.243	3.243	3.162	3.197	838,224,800	2.706
AAPL	2007-02-23	3.184	3.226	3.173	3.181	517,893,600	2.693
AAPL	2007-02-26	3.209	3.214	3.129	3.161	615,848,800	2.676
AAPL	2007-02-27	3.082	3.110	2.979	2.997	1,145,813,200	2.538
AAPL	2007-02-28	2.964	3.057	2.964	3.022	919,475,200	2.558
AAPL	2007-03-01	3.001	3.154	2.991	3.109	1,415,528,800	2.632
AAPL	2007-03-02	3.099	3.126	3.043	3.050	860,000,400	2.582
AAPL	2007-03-05	3.068	3.166	3.063	3.083	838,899,600	2.610
AAPL	2007-03-06	3.136	3.154	3.121	3.150	723,186,800	2.666
AAPL	2007-03-07	3.145	3.178	3.123	3.133	626,284,400	2.652
AAPL	2007-03-08	3.164	3.169	3.124	3.143	511,011,200	2.661
AAPL	2007-03-09	3.171	3.173	3.121	3.142	451,836,000	2.660
AAPL	2007-03-12	3.145	3.214	3.142	3.210	729,408,400	2.717
AAPL	2007-03-13	3.193	3.236	3.157	3.157	867,890,800	2.673
AAPL	2007-03-14	3.164	3.214	3.140	3.214	796,586,000	2.721
AAPL	2007-03-15	3.213	3.227	3.190	3.199	559,498,800	2.708
AAPL	2007-03-16	3.198	3.214	3.190	3.200	571,704,000	2.709
AAPL	2007-03-19	3.223	3.270	3.200	3.255	712,961,200	2.755
AAPL	2007-03-20	3.263	3.280	3.252	3.267	488,916,400	2.766
AAPL	2007-03-21	3.285	3.357	3.273	3.352	686,896,000	2.838
AAPL	2007-03-22	3.348	3.370	3.321	3.356	561,492,400	2.841
AAPL	2007-03-23	3.334	3.360	3.332	3.340	450,884,000	2.828
AAPL	2007-03-26	3.357	3.425	3.332	3.423	864,987,200	2.898
AAPL	2007-03-27	3.418	3.458	3.393	3.409	932,052,800	2.886
AAPL	2007-03-28	3.389	3.407	3.327	3.330	942,337,200	2.819
AAPL	2007-03-29	3.364	3.364	3.294	3.348	725,723,600	2.835
AAPL	2007-03-30	3.367	3.381	3.312	3.318	600,558,000	2.809
AAPL	2007-04-02	3.362	3.366	3.322	3.345	501,992,400	2.832
AAPL	2007-04-03	3.362	3.401	3.349	3.375	583,934,400	2.857
AAPL	2007-04-04	3.391	3.398	3.362	3.367	476,784,000	2.850
AAPL	2007-04-05	3.361	3.381	3.340	3.381	355,516,000	2.863
AAPL	2007-04-09	3.400	3.404	3.323	3.345	413,341,600	2.832
AAPL	2007-04-10	3.345	3.366	3.336	3.366	352,466,800	2.850
AAPL	2007-04-11	3.354	3.355	3.297	3.307	549,018,400	2.800
AAPL	2007-04-12	3.287	3.297	3.240	3.293	656,675,600	2.787
AAPL	2007-04-13	3.246	3.264	3.216	3.223	719,941,600	2.728
AAPL	2007-04-16	3.235	3.268	3.223	3.265	609,033,600	2.764
AAPL	2007-04-17	3.286	3.296	3.204	3.227	751,920,400	2.732
AAPL	2007-04-18	3.220	3.245	3.200	3.229	464,044,000	2.733
AAPL	2007-04-19	3.221	3.259	3.208	3.224	425,913,600	2.729
AAPL	2007-04-20	3.246	3.256	3.234	3.249	522,779,600	2.751
AAPL	2007-04-23	3.271	3.350	3.265	3.340	780,290,000	2.827
AAPL	2007-04-24	3.356	3.443	3.261	3.330	1,055,252,800	2.819
AAPL	2007-04-25	3.365	3.407	3.350	3.405	1,187,144,000	2.883
AAPL	2007-04-26	3.628	3.661	3.511	3.530	1,737,778,000	2.988
AAPL	2007-04-27	3.506	3.570	3.489	3.569	699,403,600	3.021
AAPL	2007-04-30	3.575	3.607	3.560	3.564	616,509,600	3.018
AAPL	2007-05-01	3.557	3.584	3.520	3.553	532,523,600	3.008
AAPL	2007-05-02	3.559	3.591	3.553	3.585	505,145,200	3.035
AAPL	2007-05-03	3.598	3.623	3.572	3.586	576,077,600	3.036
AAPL	2007-05-04	3.600	3.629	3.589	3.600	381,987,200	3.048
AAPL	2007-05-07	3.610	3.727	3.608	3.711	861,557,200	3.142
AAPL	2007-05-08	3.695	3.755	3.694	3.752	783,997,200	3.177
AAPL	2007-05-09	3.747	3.820	3.746	3.817	717,757,600	3.232
AAPL	2007-05-10	3.808	3.887	3.783	3.834	1,197,257,600	3.245
AAPL	2007-05-11	3.848	3.898	3.814	3.884	653,696,400	3.288
AAPL	2007-05-14	3.915	3.929	3.866	3.906	651,946,400	3.307
AAPL	2007-05-15	3.913	3.936	3.803	3.840	954,514,400	3.251
AAPL	2007-05-16	3.876	3.887	3.694	3.834	1,126,767,600	3.245
AAPL	2007-05-17	3.827	3.924	3.827	3.909	735,291,200	3.309
AAPL	2007-05-18	3.937	3.951	3.920	3.929	621,345,200	3.327
AAPL	2007-05-21	3.940	4.016	3.930	3.999	639,892,400	3.386
AAPL	2007-05-22	4.017	4.062	4.000	4.055	572,409,600	3.433
AAPL	2007-05-23	4.072	4.107	4.021	4.032	911,374,800	3.413
AAPL	2007-05-24	4.029	4.088	3.942	3.953	887,362,000	3.347
AAPL	2007-05-25	4.000	4.064	3.982	4.058	632,959,600	3.435
AAPL	2007-05-29	4.088	4.102	4.025	4.084	645,694,000	3.457
AAPL	2007-05-30	4.082	4.246	4.055	4.242	1,478,444,800	3.591
AAPL	2007-05-31	4.288	4.363	4.269	4.328	1,297,066,400	3.664
AAPL	2007-06-01	4.325	4.328	4.225	4.229	885,262,000	3.580
AAPL	2007-06-04	4.237	4.347	4.211	4.333	886,673,200	3.668
AAPL	2007-06-05	4.336	4.382	4.304	4.381	920,785,600	3.709
AAPL	2007-06-06	4.368	4.430	4.355	4.416	1,112,241,200	3.738
AAPL	2007-06-07	4.464	4.557	4.400	4.431	1,915,079,600	3.751
AAPL	2007-06-08	4.494	4.494	4.367	4.446	1,241,682,400	3.764
AAPL	2007-06-11	4.500	4.505	4.269	4.293	1,874,258,400	3.634
AAPL	2007-06-12	4.262	4.347	4.225	4.299	1,426,566,400	3.640
AAPL	2007-06-13	4.327	4.328	4.121	4.196	1,721,353,200	3.553
AAPL	2007-06-14	4.186	4.266	4.158	4.241	973,266,000	3.590
AAPL	2007-06-15	4.308	4.310	4.281	4.304	811,218,800	3.643
AAPL	2007-06-18	4.403	4.471	4.376	4.468	910,604,800	3.782
AAPL	2007-06-19	4.453	4.465	4.390	4.416	943,026,000	3.739
AAPL	2007-06-20	4.424	4.452	4.339	4.341	897,512,000	3.675
AAPL	2007-06-21	4.346	4.439	4.311	4.425	867,045,200	3.746
AAPL	2007-06-22	4.423	4.445	4.371	4.393	631,876,000	3.719
AAPL	2007-06-25	4.435	4.468	4.324	4.369	965,403,600	3.699
AAPL	2007-06-26	4.428	4.429	4.240	4.273	1,345,005,200	3.618
AAPL	2007-06-27	4.307	4.359	4.259	4.353	974,696,800	3.685
AAPL	2007-06-28	4.370	4.375	4.286	4.306	838,143,600	3.645
AAPL	2007-06-29	4.356	4.429	4.325	4.359	1,137,841,600	3.690
AAPL	2007-07-02	4.323	4.360	4.261	4.331	994,862,400	3.666
AAPL	2007-07-03	4.357	4.550	4.339	4.542	1,162,481,600	3.845
AAPL	2007-07-05	4.600	4.749	4.596	4.741	1,453,051,600	4.014
AAPL	2007-07-06	4.755	4.762	4.657	4.725	874,694,800	4.000
AAPL	2007-07-09	4.728	4.746	4.614	4.655	995,820,000	3.941
AAPL	2007-07-10	4.603	4.804	4.600	4.727	1,255,007,600	4.002
AAPL	2007-07-11	4.717	4.775	4.690	4.728	821,772,000	4.003
AAPL	2007-07-12	4.780	4.794	4.728	4.788	704,608,800	4.054
AAPL	2007-07-13	4.823	4.923	4.804	4.919	907,606,000	4.164
AAPL	2007-07-16	4.943	4.999	4.911	4.932	936,112,800	4.176
AAPL	2007-07-17	4.939	4.986	4.911	4.961	709,959,600	4.200
AAPL	2007-07-18	4.935	4.944	4.859	4.933	756,856,800	4.176
AAPL	2007-07-19	5.011	5.029	4.988	5.000	732,891,600	4.233
AAPL	2007-07-20	5.059	5.149	5.000	5.134	1,167,773,600	4.346
AAPL	2007-07-23	5.118	5.186	5.033	5.132	1,036,490,000	4.345
AAPL	2007-07-24	4.960	5.036	4.791	4.818	1,795,292,800	4.078
AAPL	2007-07-25	4.905	4.941	4.821	4.902	1,496,182,800	4.150
AAPL	2007-07-26	5.211	5.304	4.891	5.214	2,186,629,200	4.414
AAPL	2007-07-27	5.221	5.319	5.135	5.137	1,161,098,400	4.349
AAPL	2007-07-30	5.155	5.195	4.985	5.051	1,106,988,400	4.276
AAPL	2007-07-31	5.106	5.124	4.697	4.706	1,762,392,800	3.984
AAPL	2007-08-01	4.773	4.835	4.563	4.821	1,750,156,800	4.082
AAPL	2007-08-02	4.880	4.891	4.791	4.875	852,644,800	4.127
AAPL	2007-08-03	4.831	4.855	4.696	4.709	679,187,600	3.987
AAPL	2007-08-06	4.746	4.831	4.582	4.830	925,170,400	4.089
AAPL	2007-08-07	4.819	4.901	4.737	4.823	949,936,400	4.083
AAPL	2007-08-08	4.884	4.888	4.714	4.786	808,096,800	4.052
AAPL	2007-08-09	4.682	4.750	4.468	4.514	1,125,395,600	3.821
AAPL	2007-08-10	4.397	4.562	4.296	4.464	1,410,749,200	3.779
AAPL	2007-08-13	4.583	4.620	4.518	4.564	752,911,600	3.864
AAPL	2007-08-14	4.582	4.582	4.418	4.430	739,006,800	3.750
AAPL	2007-08-15	4.384	4.459	4.273	4.282	992,852,000	3.625
AAPL	2007-08-16	4.179	4.232	3.986	4.180	1,866,690,000	3.539
AAPL	2007-08-17	4.358	4.411	4.279	4.359	1,195,062,400	3.691
AAPL	2007-08-20	4.427	4.446	4.304	4.365	803,317,200	3.695
AAPL	2007-08-21	4.365	4.606	4.321	4.556	1,303,047,200	3.857
AAPL	2007-08-22	4.686	4.741	4.655	4.733	1,061,765,600	4.007
AAPL	2007-08-23	4.753	4.762	4.634	4.681	866,838,000	3.963
AAPL	2007-08-24	4.662	4.835	4.636	4.832	911,834,000	4.091
AAPL	2007-08-27	4.764	4.809	4.718	4.723	707,439,600	3.999
AAPL	2007-08-28	4.678	4.729	4.523	4.529	1,179,365,600	3.834
AAPL	2007-08-29	4.639	4.792	4.626	4.789	1,166,860,800	4.054
AAPL	2007-08-30	4.738	4.938	4.725	4.866	1,435,582,400	4.120
AAPL	2007-08-31	4.982	4.988	4.907	4.946	876,887,200	4.187
AAPL	2007-09-04	4.998	5.205	4.994	5.149	1,316,842,800	4.359
AAPL	2007-09-05	5.177	5.209	4.861	4.884	2,328,222,400	4.135
AAPL	2007-09-06	4.841	4.913	4.740	4.822	1,901,261,600	4.082
AAPL	2007-09-07	4.715	4.725	4.643	4.706	1,430,576,000	3.984
AAPL	2007-09-10	4.892	4.930	4.784	4.883	1,487,838,800	4.134
AAPL	2007-09-11	4.925	4.939	4.777	4.839	971,885,600	4.097
AAPL	2007-09-12	4.857	4.979	4.848	4.887	1,022,770,000	4.138
AAPL	2007-09-13	4.958	4.964	4.880	4.900	656,163,200	4.148
AAPL	2007-09-14	4.878	4.964	4.864	4.957	607,320,000	4.197
AAPL	2007-09-17	4.964	5.021	4.914	4.943	793,371,600	4.185
AAPL	2007-09-18	4.966	5.102	4.923	5.033	1,064,089,600	4.261
AAPL	2007-09-19	5.108	5.113	4.979	5.028	1,026,880,400	4.256
AAPL	2007-09-20	5.005	5.064	4.976	5.011	691,840,800	4.242
AAPL	2007-09-21	5.041	5.166	5.011	5.148	1,138,880,400	4.358
AAPL	2007-09-24	5.240	5.352	5.238	5.296	1,052,161,600	4.483
AAPL	2007-09-25	5.244	5.472	5.244	5.471	1,192,550,800	4.632
AAPL	2007-09-26	5.517	5.536	5.402	5.456	975,268,000	4.619
AAPL	2007-09-27	5.492	5.519	5.440	5.518	658,198,800	4.671
AAPL	2007-09-28	5.480	5.521	5.455	5.481	615,101,200	4.640
AAPL	2007-10-01	5.523	5.622	5.462	5.584	837,068,400	4.727
AAPL	2007-10-02	5.591	5.664	5.568	5.659	792,069,600	4.791
AAPL	2007-10-03	5.635	5.685	5.608	5.640	692,518,400	4.775
AAPL	2007-10-04	5.643	5.646	5.482	5.580	656,958,400	4.724
AAPL	2007-10-05	5.656	5.771	5.632	5.766	943,471,200	4.882
AAPL	2007-10-08	5.839	5.997	5.820	5.997	835,928,800	5.077
AAPL	2007-10-09	6.079	6.111	5.953	5.995	1,104,286,400	5.075
AAPL	2007-10-10	5.984	5.996	5.914	5.957	667,590,000	5.043
AAPL	2007-10-11	6.053	6.139	5.472	5.794	1,643,992,000	4.905
AAPL	2007-10-12	5.822	5.974	5.779	5.973	988,176,000	5.057
AAPL	2007-10-15	5.999	6.056	5.839	5.964	1,077,930,000	5.049
AAPL	2007-10-16	5.912	6.078	5.898	6.056	1,067,830,400	5.127
AAPL	2007-10-17	6.168	6.180	6.042	6.170	1,127,613,200	5.223
AAPL	2007-10-18	6.125	6.221	6.109	6.196	823,676,000	5.246
AAPL	2007-10-19	6.223	6.237	6.071	6.086	1,291,780,000	5.153
AAPL	2007-10-22	6.084	6.246	6.070	6.227	1,649,499,600	5.272
AAPL	2007-10-23	6.734	6.736	6.527	6.649	1,795,164,000	5.629
AAPL	2007-10-24	6.636	6.686	6.401	6.640	1,288,481,600	5.622
AAPL	2007-10-25	6.602	6.639	6.488	6.528	973,602,000	5.526
AAPL	2007-10-26	6.617	6.620	6.531	6.596	706,876,800	5.585
AAPL	2007-10-29	6.623	6.664	6.596	6.610	540,554,000	5.596
AAPL	2007-10-30	6.649	6.763	6.597	6.679	939,414,000	5.654
AAPL	2007-10-31	6.701	6.790	6.605	6.784	833,310,800	5.743
AAPL	2007-11-01	6.736	6.789	6.429	6.694	805,036,400	5.667
AAPL	2007-11-02	6.758	6.766	6.553	6.710	1,002,114,400	5.680
AAPL	2007-11-05	6.617	6.749	6.580	6.649	804,176,800	5.629
AAPL	2007-11-06	6.680	6.857	6.617	6.850	954,727,200	5.799
AAPL	2007-11-07	6.807	6.881	6.648	6.654	994,327,600	5.633
AAPL	2007-11-08	6.667	6.675	5.992	6.267	1,890,378,000	5.305
AAPL	2007-11-09	6.113	6.254	5.900	5.906	1,526,380,800	5.000
AAPL	2007-11-12	5.903	5.989	5.380	5.491	1,769,065,200	4.649
AAPL	2007-11-13	5.745	6.106	5.491	6.070	1,739,446,800	5.139
AAPL	2007-11-14	6.327	6.342	5.848	5.932	1,449,168,000	5.022
AAPL	2007-11-15	5.943	6.057	5.725	5.868	1,487,410,400	4.968
AAPL	2007-11-16	5.904	5.965	5.690	5.943	1,383,494,000	5.031
AAPL	2007-11-19	5.932	6.007	5.789	5.855	1,154,428,800	4.957
AAPL	2007-11-20	5.917	6.135	5.840	6.030	1,543,642,800	5.105
AAPL	2007-11-21	5.923	6.155	5.881	6.016	1,217,809,600	5.094
AAPL	2007-11-23	6.143	6.145	6.062	6.126	465,757,600	5.187
AAPL	2007-11-26	6.200	6.331	6.155	6.162	1,305,754,800	5.217
AAPL	2007-11-27	6.258	6.278	6.072	6.243	1,317,030,400	5.286
AAPL	2007-11-28	6.315	6.450	6.262	6.436	1,150,912,000	5.449
AAPL	2007-11-29	6.408	6.613	6.398	6.582	1,050,926,800	5.572
AAPL	2007-11-30	6.691	6.704	6.418	6.508	1,187,802,000	5.510
AAPL	2007-12-03	6.495	6.576	6.346	6.388	961,469,600	5.408
AAPL	2007-12-04	6.327	6.461	6.321	6.422	773,799,600	5.437
AAPL	2007-12-05	6.532	6.643	6.515	6.625	892,402,000	5.609
AAPL	2007-12-06	6.650	6.789	6.647	6.784	899,810,800	5.743
AAPL	2007-12-07	6.805	6.964	6.716	6.939	1,066,066,400	5.875
AAPL	2007-12-10	6.914	6.988	6.882	6.936	722,377,600	5.872
AAPL	2007-12-11	6.955	7.030	6.693	6.734	1,110,925,200	5.701
AAPL	2007-12-12	6.909	6.946	6.634	6.816	1,225,660,800	5.771
AAPL	2007-12-13	6.793	6.861	6.708	6.851	864,617,600	5.800
AAPL	2007-12-14	6.799	6.900	6.769	6.800	674,312,800	5.757
AAPL	2007-12-17	6.811	6.880	6.535	6.586	1,024,693,600	5.575
AAPL	2007-12-18	6.661	6.690	6.379	6.535	1,222,603,200	5.533
AAPL	2007-12-19	6.535	6.594	6.461	6.540	827,478,400	5.537
AAPL	2007-12-20	6.622	6.708	6.548	6.686	774,057,200	5.660
AAPL	2007-12-21	6.790	6.925	6.782	6.925	993,960,800	5.863
AAPL	2007-12-24	6.965	7.119	6.957	7.100	480,202,800	6.011
AAPL	2007-12-26	7.108	7.177	7.029	7.105	703,732,400	6.015
AAPL	2007-12-27	7.105	7.249	7.064	7.092	795,527,600	6.004
AAPL	2007-12-28	7.164	7.199	7.031	7.137	699,647,200	6.042
AAPL	2007-12-31	7.125	7.161	7.062	7.074	539,333,200	5.989
AAPL	2008-01-02	7.117	7.152	6.877	6.959	1,079,178,800	5.891
AAPL	2008-01-03	6.979	7.050	6.882	6.962	842,066,400	5.894
AAPL	2008-01-04	6.838	6.893	6.389	6.430	1,455,832,000	5.444
AAPL	2008-01-07	6.473	6.557	6.080	6.344	2,072,193,200	5.371
AAPL	2008-01-08	6.434	6.516	6.100	6.116	1,523,816,000	5.178
AAPL	2008-01-09	6.118	6.411	6.011	6.407	1,813,882,000	5.424
AAPL	2008-01-10	6.342	6.464	6.265	6.358	1,482,975,200	5.383
AAPL	2008-01-11	6.286	6.352	6.071	6.168	1,232,285,600	5.221
AAPL	2008-01-14	6.340	6.408	6.256	6.385	1,100,450,400	5.406
AAPL	2008-01-15	6.347	6.401	5.881	6.037	2,343,278,000	5.111
AAPL	2008-01-16	5.901	6.036	5.596	5.701	2,213,845,200	4.827
AAPL	2008-01-17	5.768	5.906	5.658	5.746	1,757,859,600	4.865
AAPL	2008-01-18	5.775	5.920	5.700	5.763	1,724,343,600	4.879
AAPL	2008-01-22	5.288	5.714	5.214	5.559	2,434,754,000	4.706
AAPL	2008-01-23	4.864	5.000	4.505	4.967	3,372,969,600	4.205
AAPL	2008-01-24	5.000	5.025	4.715	4.843	2,005,866,800	4.100
AAPL	2008-01-25	4.964	4.968	4.629	4.643	1,554,739,200	3.931
AAPL	2008-01-28	4.577	4.757	4.516	4.643	1,474,844,000	3.931
AAPL	2008-01-29	4.684	4.742	4.609	4.698	1,099,982,800	3.977
AAPL	2008-01-30	4.692	4.838	4.643	4.721	1,243,051,600	3.997
AAPL	2008-01-31	4.623	4.880	4.621	4.834	1,345,674,400	4.093
AAPL	2008-02-01	4.866	4.878	4.721	4.777	1,010,744,000	4.044
AAPL	2008-02-04	4.793	4.854	4.694	4.702	899,234,000	3.981
AAPL	2008-02-05	4.658	4.786	4.604	4.620	1,141,042,000	3.911
AAPL	2008-02-06	4.673	4.711	4.349	4.357	1,573,272,400	3.689
AAPL	2008-02-07	4.285	4.456	4.188	4.330	2,083,331,600	3.666
AAPL	2008-02-08	4.360	4.489	4.343	4.481	1,355,972,800	3.794
AAPL	2008-02-11	4.572	4.642	4.543	4.623	1,201,432,400	3.914
AAPL	2008-02-12	4.668	4.679	4.415	4.459	1,225,980,000	3.775
AAPL	2008-02-13	4.524	4.635	4.487	4.621	968,534,000	3.912
AAPL	2008-02-14	4.621	4.671	4.536	4.552	954,097,200	3.854
AAPL	2008-02-15	4.510	4.539	4.431	4.451	901,300,400	3.768
AAPL	2008-02-19	4.500	4.527	4.337	4.364	1,005,046,000	3.694
AAPL	2008-02-20	4.364	4.450	4.346	4.422	967,439,200	3.744
AAPL	2008-02-21	4.502	4.517	4.316	4.341	938,114,800	3.675
AAPL	2008-02-22	4.374	4.375	4.138	4.266	1,529,878,000	3.612
AAPL	2008-02-25	4.235	4.292	4.166	4.276	1,256,774,400	3.620
AAPL	2008-02-26	4.201	4.325	4.123	4.255	1,504,888,000	3.603
AAPL	2008-02-27	4.222	4.395	4.218	4.391	1,475,138,000	3.718
AAPL	2008-02-28	4.543	4.721	4.492	4.640	1,618,254,400	3.928
AAPL	2008-02-29	4.617	4.650	4.457	4.465	1,255,480,800	3.780
AAPL	2008-03-03	4.444	4.499	4.214	4.347	1,593,043,200	3.681
AAPL	2008-03-04	4.357	4.460	4.300	4.451	1,785,383,600	3.768
AAPL	2008-03-05	4.414	4.469	4.366	4.446	1,221,836,000	3.764
AAPL	2008-03-06	4.450	4.554	4.315	4.319	1,473,698,800	3.656
AAPL	2008-03-07	4.300	4.392	4.252	4.366	1,230,462,800	3.696
AAPL	2008-03-10	4.356	4.409	4.263	4.275	999,588,800	3.619
AAPL	2008-03-11	4.432	4.553	4.357	4.548	1,163,943,200	3.851
AAPL	2008-03-12	4.537	4.596	4.470	4.501	1,059,629,200	3.811
AAPL	2008-03-13	4.432	4.625	4.393	4.569	1,262,102,800	3.868
AAPL	2008-03-14	4.639	4.654	4.436	4.522	1,156,640,800	3.828
AAPL	2008-03-17	4.377	4.593	4.377	4.526	1,072,598,800	3.832
AAPL	2008-03-18	4.614	4.750	4.595	4.744	1,205,120,000	4.016
AAPL	2008-03-19	4.754	4.796	4.631	4.631	1,010,536,800	3.921
AAPL	2008-03-20	4.683	4.760	4.614	4.760	908,787,600	4.030
AAPL	2008-03-24	4.786	5.030	4.773	4.983	1,066,920,400	4.219
AAPL	2008-03-25	4.999	5.111	4.905	5.035	1,052,391,200	4.263
AAPL	2008-03-26	5.031	5.205	5.023	5.181	1,182,084,400	4.386
AAPL	2008-03-27	5.177	5.190	5.000	5.009	999,829,600	4.241
AAPL	2008-03-28	5.064	5.166	5.057	5.108	714,610,400	4.324
AAPL	2008-03-31	5.117	5.204	5.090	5.125	768,065,200	4.339
AAPL	2008-04-01	5.225	5.345	5.129	5.340	1,032,567,200	4.521
AAPL	2008-04-02	5.314	5.400	5.209	5.267	1,044,968,400	4.459
AAPL	2008-04-03	5.252	5.487	5.250	5.415	1,051,568,000	4.584
AAPL	2008-04-04	5.435	5.525	5.384	5.467	854,417,200	4.628
AAPL	2008-04-07	5.576	5.703	5.540	5.568	1,158,326,400	4.713
AAPL	2008-04-08	5.484	5.588	5.440	5.459	1,014,294,400	4.621
AAPL	2008-04-09	5.475	5.496	5.374	5.409	873,398,400	4.579
AAPL	2008-04-10	5.398	5.551	5.379	5.520	955,763,200	4.673
AAPL	2008-04-11	5.454	5.475	5.229	5.255	1,210,076,000	4.449
AAPL	2008-04-14	5.242	5.330	5.162	5.278	845,087,600	4.468
AAPL	2008-04-15	5.336	5.347	5.204	5.299	698,037,200	4.486
AAPL	2008-04-16	5.419	5.504	5.379	5.489	795,774,000	4.647
AAPL	2008-04-17	5.506	5.571	5.477	5.517	704,267,200	4.671
AAPL	2008-04-18	5.683	5.795	5.656	5.751	1,026,765,600	4.869
AAPL	2008-04-21	5.793	6.018	5.777	6.006	1,039,152,800	5.084
AAPL	2008-04-22	5.979	6.000	5.646	5.721	1,439,572,400	4.844
AAPL	2008-04-23	5.859	5.887	5.753	5.818	1,504,190,800	4.925
AAPL	2008-04-24	5.905	6.071	5.685	6.034	1,696,066,400	5.108
AAPL	2008-04-25	6.096	6.111	5.944	6.062	992,474,000	5.132
AAPL	2008-04-28	6.062	6.205	6.040	6.151	787,214,400	5.208
AAPL	2008-04-29	6.111	6.274	6.080	6.252	923,476,400	5.293
AAPL	2008-04-30	6.293	6.429	6.176	6.213	1,139,524,400	5.259
AAPL	2008-05-01	6.249	6.429	6.245	6.429	903,576,800	5.442
AAPL	2008-05-02	6.435	6.497	6.377	6.462	1,006,082,000	5.471
AAPL	2008-05-05	6.497	6.618	6.466	6.597	854,557,200	5.585
AAPL	2008-05-06	6.595	6.683	6.506	6.666	918,870,400	5.644
AAPL	2008-05-07	6.645	6.721	6.448	6.521	1,157,133,600	5.521
AAPL	2008-05-08	6.563	6.661	6.538	6.609	899,085,600	5.595
AAPL	2008-05-09	6.541	6.580	6.477	6.552	673,072,400	5.547
AAPL	2008-05-12	6.615	6.745	6.530	6.720	818,563,200	5.689
AAPL	2008-05-13	6.736	6.838	6.709	6.784	823,236,400	5.744
AAPL	2008-05-14	6.830	6.866	6.628	6.652	916,823,600	5.632
AAPL	2008-05-15	6.672	6.782	6.579	6.776	873,208,000	5.737
AAPL	2008-05-16	6.790	6.796	6.679	6.701	765,769,200	5.673
AAPL	2008-05-19	6.709	6.739	6.475	6.557	945,820,400	5.551
AAPL	2008-05-20	6.494	6.649	6.433	6.639	969,850,000	5.621
AAPL	2008-05-21	6.631	6.713	6.295	6.364	1,157,657,200	5.388
AAPL	2008-05-22	6.402	6.476	6.143	6.323	1,206,735,600	5.353
AAPL	2008-05-23	6.456	6.500	6.350	6.470	906,917,200	5.478
AAPL	2008-05-27	6.527	6.658	6.494	6.658	789,905,200	5.637
AAPL	2008-05-28	6.693	6.713	6.561	6.679	743,979,600	5.654
AAPL	2008-05-29	6.670	6.721	6.625	6.668	647,186,400	5.645
AAPL	2008-05-30	6.695	6.769	6.692	6.741	610,184,400	5.707
AAPL	2008-06-02	6.736	6.773	6.590	6.646	679,840,000	5.627
AAPL	2008-06-03	6.674	6.721	6.512	6.620	750,520,400	5.605
AAPL	2008-06-04	6.572	6.682	6.544	6.614	726,983,600	5.599
AAPL	2008-06-05	6.655	6.780	6.632	6.765	755,445,600	5.728
AAPL	2008-06-06	6.714	6.784	6.627	6.630	966,422,800	5.613
AAPL	2008-06-09	6.600	6.605	6.277	6.486	1,888,392,800	5.491
AAPL	2008-06-10	6.447	6.671	6.394	6.630	1,140,941,200	5.613
AAPL	2008-06-11	6.584	6.643	6.414	6.457	961,550,800	5.467
AAPL	2008-06-12	6.482	6.521	6.114	6.188	1,308,333,600	5.239
AAPL	2008-06-13	6.130	6.220	5.904	6.156	1,345,957,200	5.212
AAPL	2008-06-16	6.118	6.354	6.038	6.316	1,051,730,400	5.347
AAPL	2008-06-17	6.361	6.500	6.336	6.480	899,656,800	5.486
AAPL	2008-06-18	6.469	6.507	6.334	6.384	811,468,000	5.405
AAPL	2008-06-19	6.377	6.512	6.314	6.461	791,949,200	5.470
AAPL	2008-06-20	6.405	6.464	6.250	6.260	888,367,200	5.299
AAPL	2008-06-23	6.241	6.281	6.127	6.184	645,780,800	5.236
AAPL	2008-06-24	6.156	6.278	6.130	6.188	621,947,200	5.238
AAPL	2008-06-25	6.236	6.387	6.210	6.335	644,450,800	5.364
AAPL	2008-06-26	6.217	6.244	6.000	6.009	869,610,000	5.087
AAPL	2008-06-27	5.947	6.092	5.863	6.075	1,042,249,600	5.143
AAPL	2008-06-30	6.078	6.143	5.951	5.980	684,196,800	5.063
AAPL	2008-07-01	5.865	6.240	5.857	6.239	1,111,280,800	5.282
AAPL	2008-07-02	6.257	6.338	6.006	6.006	837,519,200	5.085
AAPL	2008-07-03	6.057	6.149	5.920	6.076	523,362,000	5.144
AAPL	2008-07-07	6.184	6.326	6.139	6.256	820,391,600	5.296
AAPL	2008-07-08	6.264	6.418	6.169	6.412	888,350,400	5.429
AAPL	2008-07-09	6.436	6.461	6.219	6.223	895,776,000	5.269
AAPL	2008-07-10	6.247	6.334	6.120	6.308	840,688,800	5.341
AAPL	2008-07-11	6.267	6.325	6.107	6.164	930,011,600	5.218
AAPL	2008-07-14	6.401	6.404	6.181	6.210	886,054,400	5.257
AAPL	2008-07-15	6.160	6.205	5.943	6.059	1,040,043,200	5.129
AAPL	2008-07-16	6.079	6.176	6.021	6.172	747,790,400	5.225
AAPL	2008-07-17	6.218	6.249	6.121	6.136	757,526,000	5.195
AAPL	2008-07-18	6.019	6.059	5.893	5.898	868,414,400	4.993
AAPL	2008-07-21	5.961	5.982	5.754	5.939	1,360,469,600	5.028
AAPL	2008-07-22	5.321	5.813	5.233	5.786	1,879,592,400	4.899
AAPL	2008-07-23	5.892	6.013	5.770	5.938	1,061,768,400	5.027
AAPL	2008-07-24	5.869	5.902	5.659	5.680	839,619,200	4.808
AAPL	2008-07-25	5.729	5.821	5.666	5.790	633,637,200	4.902
AAPL	2008-07-28	5.798	5.802	5.501	5.514	780,712,800	4.668
AAPL	2008-07-29	5.550	5.695	5.488	5.610	684,070,800	4.749
AAPL	2008-07-30	5.635	5.732	5.574	5.710	725,183,200	4.834
AAPL	2008-07-31	5.626	5.793	5.606	5.677	637,498,400	4.806
AAPL	2008-08-01	5.711	5.714	5.562	5.595	544,639,200	4.737
AAPL	2008-08-04	5.593	5.639	5.461	5.472	592,527,600	4.633
AAPL	2008-08-05	5.551	5.743	5.529	5.737	688,371,600	4.857
AAPL	2008-08-06	5.713	5.979	5.643	5.864	791,408,800	4.964
AAPL	2008-08-07	5.811	5.934	5.768	5.842	672,372,400	4.946
AAPL	2008-08-08	5.852	6.059	5.848	6.055	713,997,200	5.126
AAPL	2008-08-11	6.074	6.304	6.060	6.199	891,304,400	5.248
AAPL	2008-08-12	6.197	6.403	6.197	6.312	836,278,800	5.344
AAPL	2008-08-13	6.356	6.429	6.282	6.404	842,346,400	5.421
AAPL	2008-08-14	6.369	6.445	6.351	6.404	711,300,800	5.422
AAPL	2008-08-15	6.394	6.420	6.252	6.276	708,251,600	5.314
AAPL	2008-08-18	6.270	6.350	6.208	6.264	552,014,400	5.303
AAPL	2008-08-19	6.234	6.324	6.136	6.198	616,204,400	5.247
AAPL	2008-08-20	6.242	6.319	6.200	6.280	506,951,200	5.317
AAPL	2008-08-21	6.231	6.266	6.139	6.225	539,744,800	5.270
AAPL	2008-08-22	6.279	6.339	6.270	6.314	439,611,200	5.345
AAPL	2008-08-25	6.291	6.294	6.131	6.162	484,425,200	5.217
AAPL	2008-08-26	6.170	6.246	6.165	6.201	445,550,000	5.250
AAPL	2008-08-27	6.190	6.277	6.150	6.238	477,780,800	5.281
AAPL	2008-08-28	6.260	6.295	6.170	6.205	431,384,800	5.253
AAPL	2008-08-29	6.177	6.196	6.037	6.055	599,289,600	5.126
AAPL	2008-09-02	6.157	6.196	5.893	5.935	780,763,200	5.025
AAPL	2008-09-03	5.959	6.024	5.857	5.963	734,834,800	5.048
AAPL	2008-09-04	5.924	5.997	5.743	5.758	743,386,000	4.875
AAPL	2008-09-05	5.664	5.800	5.630	5.721	786,884,000	4.843
AAPL	2008-09-08	5.878	5.889	5.409	5.640	1,045,979,200	4.775
AAPL	2008-09-09	5.602	5.713	5.350	5.417	1,245,025,600	4.586
AAPL	2008-09-10	5.440	5.535	5.314	5.415	973,142,800	4.584
AAPL	2008-09-11	5.292	5.464	5.214	5.452	971,135,200	4.615
AAPL	2008-09-12	5.390	5.390	5.232	5.319	793,027,200	4.503
AAPL	2008-09-15	5.073	5.275	5.013	5.013	920,634,400	4.244
AAPL	2008-09-16	4.781	5.089	4.720	4.996	1,199,836,400	4.229
AAPL	2008-09-17	4.946	4.947	4.565	4.565	1,200,455,200	3.865
AAPL	2008-09-18	4.663	4.837	4.310	4.789	1,676,253,600	4.054
AAPL	2008-09-19	5.093	5.150	4.868	5.032	1,430,875,600	4.261
AAPL	2008-09-22	4.998	5.009	4.666	4.680	856,713,200	3.962
AAPL	2008-09-23	4.709	4.850	4.524	4.530	1,280,364,400	3.835
AAPL	2008-09-24	4.545	4.677	4.470	4.597	1,047,015,200	3.892
AAPL	2008-09-25	4.636	4.814	4.590	4.712	1,006,045,600	3.989
AAPL	2008-09-26	4.461	4.636	4.393	4.580	1,126,451,200	3.877
AAPL	2008-09-29	4.272	4.274	3.592	3.759	2,622,057,200	3.183
AAPL	2008-09-30	3.866	4.107	3.796	4.059	1,626,682,400	3.437
AAPL	2008-10-01	3.997	4.013	3.835	3.897	1,296,484,000	3.299
AAPL	2008-10-02	3.858	3.885	3.571	3.575	1,609,364,400	3.027
AAPL	2008-10-03	3.714	3.804	3.380	3.467	2,294,398,400	2.935
AAPL	2008-10-06	3.284	3.528	3.126	3.505	2,107,417,200	2.967
AAPL	2008-10-07	3.589	3.625	3.177	3.184	1,878,772,000	2.696
AAPL	2008-10-08	3.068	3.440	3.060	3.207	2,207,741,200	2.715
AAPL	2008-10-09	3.334	3.421	3.093	3.169	1,617,383,600	2.683
AAPL	2008-10-10	3.061	3.571	3.036	3.457	2,219,299,600	2.927
AAPL	2008-10-13	3.734	3.947	3.608	3.938	1,539,076,000	3.334
AAPL	2008-10-14	4.152	4.157	3.684	3.717	1,980,994,400	3.147
AAPL	2008-10-15	3.709	3.821	3.496	3.498	1,584,175,600	2.962
AAPL	2008-10-16	3.563	3.694	3.276	3.639	1,980,521,200	3.081
AAPL	2008-10-17	3.557	3.644	3.068	3.479	1,762,227,600	2.945
AAPL	2008-10-20	3.564	3.572	3.344	3.516	1,549,170,000	2.976
AAPL	2008-10-21	3.463	3.496	3.256	3.267	2,193,660,000	2.766
AAPL	2008-10-22	3.477	3.616	3.319	3.460	2,248,808,800	2.929
AAPL	2008-10-23	3.447	3.545	3.282	3.508	1,675,430,400	2.970
AAPL	2008-10-24	3.226	3.496	3.218	3.442	1,590,058,400	2.914
AAPL	2008-10-27	3.395	3.487	3.281	3.289	1,208,771,200	2.784
AAPL	2008-10-28	3.408	3.589	3.299	3.568	1,634,133,200	3.021
AAPL	2008-10-29	3.602	3.912	3.569	3.734	1,950,978,400	3.161
AAPL	2008-10-30	3.865	4.007	3.843	3.966	1,638,089,600	3.357
AAPL	2008-10-31	3.836	3.956	3.755	3.842	1,659,756,000	3.253
AAPL	2008-11-03	3.783	3.896	3.745	3.820	1,057,938,000	3.234
AAPL	2008-11-04	3.928	3.993	3.810	3.964	1,398,681,200	3.356
AAPL	2008-11-05	3.890	3.919	3.678	3.689	1,256,455,200	3.123
AAPL	2008-11-06	3.609	3.671	3.500	3.539	1,319,074,400	2.996
AAPL	2008-11-07	3.544	3.566	3.419	3.509	1,095,253,600	2.970
AAPL	2008-11-10	3.578	3.586	3.375	3.424	1,123,822,000	2.899
AAPL	2008-11-11	3.386	3.470	3.295	3.385	1,224,538,000	2.865
AAPL	2008-11-12	3.301	3.330	3.215	3.219	1,178,976,400	2.725
AAPL	2008-11-13	3.210	3.444	3.072	3.444	1,854,087,200	2.916
AAPL	2008-11-14	3.349	3.357	3.214	3.223	1,405,266,800	2.728
AAPL	2008-11-17	3.160	3.234	3.116	3.148	1,162,526,400	2.665
AAPL	2008-11-18	3.201	3.250	3.102	3.211	1,209,695,200	2.718
AAPL	2008-11-19	3.194	3.271	3.079	3.082	1,171,900,800	2.609
AAPL	2008-11-20	3.044	3.088	2.857	2.875	1,716,814,400	2.434
AAPL	2008-11-21	2.926	3.004	2.826	2.949	1,569,271,200	2.497
AAPL	2008-11-24	3.043	3.385	3.030	3.320	1,442,257,600	2.810
AAPL	2008-11-25	3.380	3.382	3.149	3.243	1,235,292,800	2.745
AAPL	2008-11-26	3.211	3.402	3.209	3.393	899,836,000	2.872
AAPL	2008-11-28	3.382	3.384	3.281	3.310	297,774,400	2.802
AAPL	2008-12-01	3.261	3.295	3.176	3.176	923,767,600	2.689
AAPL	2008-12-02	3.215	3.309	3.089	3.303	1,148,722,400	2.796
AAPL	2008-12-03	3.193	3.437	3.171	3.425	1,338,680,000	2.900
AAPL	2008-12-04	3.372	3.400	3.181	3.265	1,091,370,000	2.764
AAPL	2008-12-05	3.227	3.375	3.174	3.357	1,043,795,200	2.842
AAPL	2008-12-08	3.474	3.600	3.421	3.561	1,185,142,000	3.015
AAPL	2008-12-09	3.501	3.700	3.472	3.574	1,203,496,000	3.025
AAPL	2008-12-10	3.495	3.553	3.446	3.507	938,047,600	2.969
AAPL	2008-12-11	3.477	3.616	3.387	3.393	1,040,617,200	2.872
AAPL	2008-12-12	3.314	3.536	3.305	3.510	1,041,174,400	2.971
AAPL	2008-12-15	3.428	3.436	3.321	3.384	891,758,000	2.865
AAPL	2008-12-16	3.356	3.446	3.312	3.408	1,093,506,400	2.885
AAPL	2008-12-17	3.251	3.254	3.144	3.184	1,293,860,400	2.696
AAPL	2008-12-18	3.190	3.244	3.159	3.194	857,416,000	2.704
AAPL	2008-12-19	3.212	3.248	3.171	3.214	801,920,000	2.721
AAPL	2008-12-22	3.215	3.215	3.025	3.062	844,740,400	2.592
AAPL	2008-12-23	3.102	3.138	3.068	3.085	635,031,600	2.612
AAPL	2008-12-24	3.076	3.080	3.020	3.037	271,334,000	2.571
AAPL	2008-12-26	3.094	3.122	3.044	3.065	308,324,800	2.595
AAPL	2008-12-29	3.090	3.129	3.038	3.093	686,000,000	2.619
AAPL	2008-12-30	3.122	3.145	3.026	3.082	967,601,600	2.609
AAPL	2008-12-31	3.070	3.134	3.048	3.048	607,541,200	2.581
AAPL	2009-01-02	3.067	3.251	3.041	3.241	746,015,200	2.744
AAPL	2009-01-05	3.328	3.435	3.311	3.378	1,181,608,400	2.860
AAPL	2009-01-06	3.427	3.470	3.300	3.322	1,289,310,400	2.813
AAPL	2009-01-07	3.279	3.304	3.224	3.250	753,048,800	2.752
AAPL	2009-01-08	3.230	3.327	3.216	3.311	673,500,800	2.803
AAPL	2009-01-09	3.329	3.335	3.219	3.235	546,845,600	2.739
AAPL	2009-01-12	3.231	3.250	3.127	3.166	617,716,400	2.681
AAPL	2009-01-13	3.151	3.205	3.084	3.132	798,397,600	2.652
AAPL	2009-01-14	3.080	3.116	3.026	3.047	1,021,664,000	2.580
AAPL	2009-01-15	2.878	3.004	2.859	2.978	1,831,634,000	2.521
AAPL	2009-01-16	3.011	3.014	2.871	2.940	1,047,625,600	2.489
AAPL	2009-01-20	2.926	2.929	2.793	2.793	919,914,800	2.364
AAPL	2009-01-21	2.835	2.960	2.832	2.958	1,089,270,000	2.504
AAPL	2009-01-22	3.144	3.214	3.065	3.156	1,409,528,400	2.672
AAPL	2009-01-23	3.101	3.210	3.089	3.156	763,770,000	2.672
AAPL	2009-01-26	3.174	3.249	3.154	3.201	692,238,400	2.710
AAPL	2009-01-27	3.221	3.270	3.205	3.240	618,038,400	2.743
AAPL	2009-01-28	3.290	3.393	3.268	3.364	861,406,000	2.848
AAPL	2009-01-29	3.325	3.369	3.307	3.321	592,729,200	2.812
AAPL	2009-01-30	3.307	3.344	3.215	3.219	651,478,800	2.725
AAPL	2009-02-02	3.182	3.286	3.175	3.268	558,247,200	2.767
AAPL	2009-02-03	3.283	3.335	3.224	3.321	599,309,200	2.811
AAPL	2009-02-04	3.329	3.438	3.325	3.341	808,421,600	2.829
AAPL	2009-02-05	3.313	3.473	3.308	3.445	749,246,400	2.917
AAPL	2009-02-06	3.465	3.571	3.464	3.561	687,209,600	3.015
AAPL	2009-02-09	3.571	3.679	3.554	3.661	715,010,800	3.099
AAPL	2009-02-10	3.619	3.661	3.466	3.494	849,060,800	2.958
AAPL	2009-02-11	3.442	3.511	3.420	3.458	674,973,600	2.927
AAPL	2009-02-12	3.422	3.562	3.422	3.545	817,188,400	3.001
AAPL	2009-02-13	3.535	3.569	3.504	3.541	608,977,600	2.998
AAPL	2009-02-17	3.460	3.466	3.367	3.376	678,238,400	2.858
AAPL	2009-02-18	3.395	3.423	3.311	3.370	684,779,200	2.853
AAPL	2009-02-19	3.335	3.366	3.218	3.237	922,804,400	2.741
AAPL	2009-02-20	3.193	3.300	3.179	3.257	750,316,000	2.757
AAPL	2009-02-23	3.273	3.286	3.090	3.105	786,982,000	2.629
AAPL	2009-02-24	3.123	3.246	3.107	3.223	807,105,600	2.729
AAPL	2009-02-25	3.209	3.319	3.188	3.256	833,053,200	2.756
AAPL	2009-02-26	3.286	3.319	3.177	3.185	629,868,400	2.697
AAPL	2009-02-27	3.140	3.261	3.131	3.190	706,658,400	2.700
AAPL	2009-03-02	3.147	3.257	3.131	3.141	770,929,600	2.659
AAPL	2009-03-03	3.176	3.241	3.139	3.156	724,340,400	2.672
AAPL	2009-03-04	3.221	3.313	3.195	3.256	741,403,600	2.757
AAPL	2009-03-05	3.231	3.281	3.159	3.173	706,899,200	2.686
AAPL	2009-03-06	3.155	3.157	2.940	3.046	1,011,147,200	2.579
AAPL	2009-03-09	3.006	3.129	2.949	2.968	698,297,600	2.513
AAPL	2009-03-10	3.031	3.185	3.013	3.165	844,258,800	2.680
AAPL	2009-03-11	3.207	3.360	3.199	3.310	846,372,800	2.802
AAPL	2009-03-12	3.318	3.449	3.286	3.441	768,457,200	2.913
AAPL	2009-03-13	3.439	3.471	3.393	3.426	601,168,400	2.901
AAPL	2009-03-16	3.447	3.478	3.364	3.408	797,244,000	2.885
AAPL	2009-03-17	3.401	3.560	3.395	3.559	786,646,000	3.013
AAPL	2009-03-18	3.568	3.696	3.561	3.626	796,037,200	3.070
AAPL	2009-03-19	3.638	3.686	3.580	3.629	500,180,800	3.073
AAPL	2009-03-20	3.646	3.682	3.592	3.628	695,587,200	3.072
AAPL	2009-03-23	3.668	3.863	3.634	3.845	666,397,200	3.255
AAPL	2009-03-24	3.799	3.909	3.764	3.804	640,612,000	3.220
AAPL	2009-03-25	3.842	3.870	3.709	3.803	646,618,000	3.220
AAPL	2009-03-26	3.851	3.928	3.842	3.924	616,252,000	3.322
AAPL	2009-03-27	3.865	3.876	3.800	3.816	492,872,800	3.231
AAPL	2009-03-30	3.733	3.750	3.665	3.732	502,796,000	3.159
AAPL	2009-03-31	3.766	3.838	3.750	3.754	570,080,000	3.178
AAPL	2009-04-01	3.717	3.893	3.710	3.882	589,372,000	3.286
AAPL	2009-04-02	3.934	4.098	3.921	4.025	812,366,800	3.408
AAPL	2009-04-03	4.078	4.148	4.054	4.142	636,241,200	3.507
AAPL	2009-04-06	4.105	4.241	4.046	4.230	658,064,400	3.581
AAPL	2009-04-07	4.162	4.167	4.078	4.107	536,580,800	3.477
AAPL	2009-04-08	4.122	4.171	4.092	4.154	455,630,000	3.517
AAPL	2009-04-09	4.229	4.286	4.213	4.270	530,756,800	3.615
AAPL	2009-04-13	4.286	4.321	4.250	4.294	389,236,400	3.635
AAPL	2009-04-14	4.270	4.292	4.188	4.225	454,622,000	3.577
AAPL	2009-04-15	4.186	4.223	4.134	4.201	412,882,400	3.557
AAPL	2009-04-16	4.257	4.398	4.242	4.338	593,446,000	3.672
AAPL	2009-04-17	4.328	4.438	4.295	4.408	497,495,600	3.732
AAPL	2009-04-20	4.347	4.392	4.256	4.304	466,466,000	3.643
AAPL	2009-04-21	4.246	4.362	4.236	4.349	470,685,600	3.681
AAPL	2009-04-22	4.380	4.477	4.329	4.340	938,767,200	3.674
AAPL	2009-04-23	4.522	4.543	4.411	4.479	945,156,800	3.792
AAPL	2009-04-24	4.451	4.469	4.392	4.425	540,764,000	3.746
AAPL	2009-04-27	4.389	4.464	4.381	4.455	480,690,000	3.771
AAPL	2009-04-28	4.405	4.508	4.402	4.425	455,856,800	3.746
AAPL	2009-04-29	4.459	4.530	4.423	4.469	458,110,800	3.784
AAPL	2009-04-30	4.508	4.536	4.461	4.494	498,489,600	3.805
AAPL	2009-05-01	4.493	4.570	4.493	4.544	397,516,000	3.847
AAPL	2009-05-04	4.580	4.723	4.560	4.717	609,358,400	3.993
AAPL	2009-05-05	4.705	4.745	4.683	4.740	398,255,200	4.013
AAPL	2009-05-06	4.762	4.768	4.651	4.732	473,538,800	4.006
AAPL	2009-05-07	4.726	4.728	4.568	4.609	531,776,000	3.902
AAPL	2009-05-08	4.609	4.687	4.509	4.614	467,964,000	3.906
AAPL	2009-05-11	4.549	4.677	4.540	4.628	404,658,800	3.918
AAPL	2009-05-12	4.627	4.633	4.402	4.444	609,481,600	3.762
AAPL	2009-05-13	4.400	4.429	4.264	4.267	595,971,600	3.613
AAPL	2009-05-14	4.278	4.412	4.275	4.391	447,826,400	3.717
AAPL	2009-05-15	4.369	4.451	4.343	4.372	367,567,200	3.701
AAPL	2009-05-18	4.419	4.525	4.342	4.523	458,841,600	3.829
AAPL	2009-05-19	4.529	4.618	4.491	4.552	372,422,400	3.854
AAPL	2009-05-20	4.558	4.615	4.475	4.495	388,584,000	3.806
AAPL	2009-05-21	4.470	4.528	4.389	4.435	407,946,000	3.755
AAPL	2009-05-22	4.430	4.435	4.348	4.375	297,998,400	3.704
AAPL	2009-05-26	4.456	4.673	4.448	4.671	636,927,200	3.954
AAPL	2009-05-27	4.706	4.821	4.675	4.752	646,422,000	4.023
AAPL	2009-05-28	4.766	4.835	4.715	4.824	487,552,800	4.084
AAPL	2009-05-29	4.835	4.854	4.780	4.850	456,534,400	4.106
AAPL	2009-06-01	4.874	5.000	4.857	4.977	452,499,600	4.213
AAPL	2009-06-02	4.964	5.048	4.941	4.982	456,223,600	4.218
AAPL	2009-06-03	5.000	5.040	4.967	5.034	565,199,600	4.262
AAPL	2009-06-04	5.005	5.149	5.001	5.134	550,634,000	4.346
AAPL	2009-06-05	5.190	5.229	5.115	5.167	632,716,000	4.374
AAPL	2009-06-08	5.136	5.151	4.980	5.137	931,652,400	4.349
AAPL	2009-06-09	5.136	5.163	5.020	5.097	676,964,400	4.315
AAPL	2009-06-10	5.081	5.084	4.939	5.009	688,623,600	4.241
AAPL	2009-06-11	4.984	5.056	4.948	4.998	524,823,600	4.231
AAPL	2009-06-12	4.957	4.968	4.859	4.892	563,085,600	4.141
AAPL	2009-06-15	4.858	4.890	4.818	4.860	539,750,400	4.115
AAPL	2009-06-16	4.881	4.945	4.861	4.870	514,805,200	4.123
AAPL	2009-06-17	4.881	4.909	4.805	4.842	571,412,800	4.099
AAPL	2009-06-18	4.861	4.929	4.843	4.853	427,680,400	4.108
AAPL	2009-06-19	4.931	4.982	4.889	4.981	721,856,800	4.217
AAPL	2009-06-22	5.024	5.056	4.869	4.906	634,914,000	4.153
AAPL	2009-06-23	4.871	4.891	4.746	4.786	706,532,400	4.052
AAPL	2009-06-24	4.836	4.911	4.816	4.865	485,525,600	4.119
AAPL	2009-06-25	4.848	5.007	4.829	4.995	589,447,600	4.229
AAPL	2009-06-26	4.992	5.127	4.991	5.087	439,384,400	4.307
AAPL	2009-06-29	5.124	5.141	5.055	5.070	567,616,000	4.293
AAPL	2009-06-30	5.092	5.136	5.064	5.087	434,224,000	4.306
AAPL	2009-07-01	5.125	5.166	5.090	5.101	414,178,800	4.319
AAPL	2009-07-02	5.045	5.101	4.992	5.001	370,479,200	4.234
AAPL	2009-07-06	4.954	4.964	4.866	4.950	498,688,400	4.191
AAPL	2009-07-07	4.946	4.989	4.828	4.836	461,596,800	4.094
AAPL	2009-07-08	4.854	4.930	4.801	4.901	575,929,200	4.149
AAPL	2009-07-09	4.920	4.928	4.855	4.870	343,025,200	4.123
AAPL	2009-07-10	4.869	4.963	4.869	4.947	445,275,600	4.188
AAPL	2009-07-13	4.984	5.084	4.912	5.084	483,501,200	4.304
AAPL	2009-07-14	5.073	5.114	5.041	5.081	347,247,600	4.302
AAPL	2009-07-15	5.180	5.250	5.154	5.246	485,587,200	4.441
AAPL	2009-07-16	5.206	5.286	5.199	5.269	393,570,800	4.460
AAPL	2009-07-17	5.324	5.429	5.308	5.420	602,154,000	4.588
AAPL	2009-07-20	5.474	5.537	5.389	5.461	735,526,400	4.623
AAPL	2009-07-21	5.475	5.480	5.348	5.411	874,781,600	4.581
AAPL	2009-07-22	5.635	5.669	5.575	5.598	874,104,000	4.739
AAPL	2009-07-23	5.594	5.659	5.556	5.636	526,962,800	4.772
AAPL	2009-07-24	5.605	5.714	5.589	5.714	438,362,400	4.837
AAPL	2009-07-27	5.720	5.746	5.616	5.718	433,311,200	4.841
AAPL	2009-07-28	5.674	5.718	5.629	5.714	363,554,800	4.838
AAPL	2009-07-29	5.675	5.730	5.652	5.715	382,158,000	4.839
AAPL	2009-07-30	5.775	5.883	5.768	5.814	469,604,800	4.922
AAPL	2009-07-31	5.821	5.893	5.818	5.835	422,536,800	4.940
AAPL	2009-08-03	5.900	5.951	5.888	5.944	394,240,000	5.032
AAPL	2009-08-04	5.890	5.913	5.865	5.912	395,810,800	5.006
AAPL	2009-08-05	5.920	5.978	5.865	5.897	423,183,600	4.992
AAPL	2009-08-06	5.914	5.947	5.825	5.854	341,616,800	4.956
AAPL	2009-08-07	5.910	5.950	5.886	5.911	387,354,800	5.004
AAPL	2009-08-10	5.916	5.950	5.845	5.883	300,294,400	4.980
AAPL	2009-08-11	5.846	5.871	5.781	5.815	355,342,400	4.923
AAPL	2009-08-12	5.805	5.954	5.802	5.904	445,071,200	4.998
AAPL	2009-08-13	5.952	6.024	5.946	6.015	439,980,800	5.092
AAPL	2009-08-14	5.998	6.008	5.912	5.956	305,816,000	5.043
AAPL	2009-08-17	5.841	5.843	5.694	5.700	524,381,200	4.825
AAPL	2009-08-18	5.773	5.866	5.765	5.857	431,152,400	4.959
AAPL	2009-08-19	5.812	5.904	5.802	5.879	413,271,600	4.977
AAPL	2009-08-20	5.892	5.954	5.879	5.940	342,031,200	5.029
AAPL	2009-08-21	5.988	6.049	5.957	6.044	416,074,400	5.116
AAPL	2009-08-24	6.076	6.097	6.010	6.038	406,929,600	5.112
AAPL	2009-08-25	6.052	6.105	6.040	6.050	324,354,800	5.122
AAPL	2009-08-26	6.033	6.055	5.956	5.979	303,998,800	5.062
AAPL	2009-08-27	6.027	6.056	5.887	6.052	449,181,600	5.123
AAPL	2009-08-28	6.153	6.160	6.019	6.073	453,700,800	5.142
AAPL	2009-08-31	6.006	6.030	5.946	6.008	311,337,600	5.086
AAPL	2009-09-01	6.000	6.071	5.891	5.904	469,028,000	4.998
AAPL	2009-09-02	5.879	5.986	5.861	5.899	364,249,200	4.994
AAPL	2009-09-03	5.944	5.968	5.893	5.948	293,955,200	5.036
AAPL	2009-09-04	5.974	6.096	5.968	6.082	374,628,800	5.149
AAPL	2009-09-08	6.178	6.184	6.143	6.176	315,047,600	5.229
AAPL	2009-09-09	6.171	6.231	6.061	6.112	811,087,200	5.175
AAPL	2009-09-10	6.145	6.188	6.100	6.163	491,134,000	5.217
AAPL	2009-09-11	6.175	6.185	6.102	6.149	348,961,200	5.205
AAPL	2009-09-14	6.101	6.211	6.080	6.204	322,011,200	5.253
AAPL	2009-09-15	6.216	6.273	6.200	6.256	426,470,800	5.296
AAPL	2009-09-16	6.357	6.527	6.353	6.495	754,023,200	5.499
AAPL	2009-09-17	6.499	6.671	6.499	6.591	810,572,000	5.580
AAPL	2009-09-18	6.637	6.662	6.599	6.608	601,582,800	5.594
AAPL	2009-09-21	6.582	6.613	6.486	6.572	437,715,600	5.564
AAPL	2009-09-22	6.614	6.621	6.530	6.589	356,753,600	5.578
AAPL	2009-09-23	6.621	6.746	6.608	6.625	593,563,600	5.609
AAPL	2009-09-24	6.686	6.704	6.528	6.565	550,880,400	5.558
AAPL	2009-09-25	6.500	6.625	6.480	6.513	445,239,200	5.514
AAPL	2009-09-28	6.567	6.667	6.548	6.648	337,444,800	5.628
AAPL	2009-09-29	6.669	6.693	6.582	6.621	345,385,600	5.605
AAPL	2009-09-30	6.648	6.659	6.522	6.620	539,585,200	5.604
AAPL	2009-10-01	6.620	6.651	6.454	6.459	524,711,600	5.468
AAPL	2009-10-02	6.479	6.641	6.477	6.604	553,308,000	5.591
AAPL	2009-10-05	6.650	6.674	6.581	6.644	423,133,200	5.624
AAPL	2009-10-06	6.705	6.786	6.689	6.786	605,085,600	5.745
AAPL	2009-10-07	6.777	6.805	6.751	6.795	465,668,000	5.752
AAPL	2009-10-08	6.809	6.838	6.746	6.760	438,211,200	5.723
AAPL	2009-10-09	6.749	6.811	6.736	6.802	293,272,000	5.759
AAPL	2009-10-12	6.822	6.840	6.773	6.815	288,024,800	5.769
AAPL	2009-10-13	6.808	6.827	6.775	6.786	348,020,400	5.745
AAPL	2009-10-14	6.866	6.869	6.794	6.832	375,510,800	5.784
AAPL	2009-10-15	6.773	6.819	6.769	6.806	373,556,400	5.762
AAPL	2009-10-16	6.762	6.799	6.709	6.716	431,426,800	5.686
AAPL	2009-10-19	6.709	6.786	6.627	6.781	942,230,800	5.741
AAPL	2009-10-20	7.164	7.205	7.066	7.099	1,141,039,200	6.010
AAPL	2009-10-21	7.126	7.454	7.115	7.319	1,193,726,800	6.196
AAPL	2009-10-22	7.311	7.423	7.233	7.329	791,392,000	6.204
AAPL	2009-10-23	7.346	7.350	7.258	7.284	420,786,800	6.166
AAPL	2009-10-26	7.274	7.384	7.146	7.231	484,338,400	6.122
AAPL	2009-10-27	7.202	7.243	7.016	7.049	756,551,600	5.968
AAPL	2009-10-28	7.061	7.072	6.825	6.871	818,386,800	5.817
AAPL	2009-10-29	6.964	7.029	6.862	7.012	570,270,400	5.937
AAPL	2009-10-30	7.002	7.029	6.720	6.732	717,525,200	5.699
AAPL	2009-11-02	6.779	6.889	6.628	6.761	678,983,200	5.724
AAPL	2009-11-03	6.709	6.769	6.640	6.741	522,541,600	5.707
AAPL	2009-11-04	6.812	6.923	6.794	6.815	487,530,400	5.769
AAPL	2009-11-05	6.871	6.964	6.851	6.930	384,801,200	5.867
AAPL	2009-11-06	6.875	6.971	6.871	6.941	295,097,600	5.876
AAPL	2009-11-09	7.034	7.211	7.009	7.195	528,855,600	6.091
AAPL	2009-11-10	7.179	7.321	7.179	7.249	401,195,200	6.137
AAPL	2009-11-11	7.306	7.321	7.208	7.259	443,870,000	6.145
AAPL	2009-11-12	7.255	7.317	7.194	7.214	363,731,200	6.107
AAPL	2009-11-13	7.245	7.315	7.217	7.302	343,240,800	6.182
AAPL	2009-11-16	7.339	7.429	7.322	7.380	485,206,400	6.248
AAPL	2009-11-17	7.360	7.409	7.321	7.393	396,513,600	6.259
AAPL	2009-11-18	7.376	7.393	7.286	7.356	374,320,800	6.227
AAPL	2009-11-19	7.307	7.307	7.136	7.161	542,326,400	6.063
AAPL	2009-11-20	7.113	7.157	7.063	7.140	406,666,400	6.045
AAPL	2009-11-23	7.250	7.357	7.248	7.353	474,896,800	6.225
AAPL	2009-11-24	7.333	7.353	7.246	7.301	318,438,400	6.181
AAPL	2009-11-25	7.336	7.345	7.277	7.293	286,454,000	6.174
AAPL	2009-11-27	7.115	7.249	7.085	7.164	295,257,200	6.065
AAPL	2009-11-30	7.182	7.203	7.099	7.140	424,858,000	6.044
AAPL	2009-12-01	7.223	7.242	7.030	7.035	465,763,200	5.956
AAPL	2009-12-02	7.106	7.194	6.991	7.008	715,260,000	5.933
AAPL	2009-12-03	7.051	7.106	7.010	7.017	448,719,600	5.941
AAPL	2009-12-04	7.132	7.139	6.796	6.904	826,884,800	5.845
AAPL	2009-12-07	6.904	6.920	6.739	6.748	714,758,800	5.713
AAPL	2009-12-08	6.763	6.870	6.739	6.781	690,398,800	5.741
AAPL	2009-12-09	6.831	7.077	6.797	7.064	684,782,000	5.981
AAPL	2009-12-10	7.125	7.132	7.004	7.015	489,669,600	5.939
AAPL	2009-12-11	7.064	7.071	6.908	6.952	429,774,800	5.886
AAPL	2009-12-14	6.977	7.051	6.877	7.035	495,790,400	5.956
AAPL	2009-12-15	6.994	7.054	6.903	6.935	419,459,600	5.871
AAPL	2009-12-16	6.968	7.018	6.948	6.965	352,984,800	5.897
AAPL	2009-12-17	6.938	6.964	6.821	6.852	388,838,800	5.801
AAPL	2009-12-18	6.899	6.982	6.879	6.980	608,770,400	5.909
AAPL	2009-12-21	7.002	7.134	6.988	7.080	611,906,400	5.994
AAPL	2009-12-22	7.123	7.173	7.095	7.156	349,515,600	6.058
AAPL	2009-12-23	7.186	7.228	7.172	7.218	345,525,600	6.111
AAPL	2009-12-24	7.270	7.477	7.262	7.466	500,889,200	6.320
AAPL	2009-12-28	7.561	7.641	7.486	7.557	644,565,600	6.398
AAPL	2009-12-29	7.594	7.597	7.455	7.468	445,205,600	6.322
AAPL	2009-12-30	7.458	7.571	7.440	7.559	412,084,400	6.399
AAPL	2009-12-31	7.612	7.620	7.520	7.526	352,410,800	6.372
AAPL	2010-01-04	7.622	7.661	7.585	7.643	493,729,600	6.471
AAPL	2010-01-05	7.664	7.700	7.616	7.656	601,904,800	6.482
AAPL	2010-01-06	7.656	7.687	7.527	7.535	552,160,000	6.379
AAPL	2010-01-07	7.562	7.571	7.466	7.521	477,131,200	6.367
AAPL	2010-01-08	7.511	7.571	7.466	7.571	447,610,800	6.409
AAPL	2010-01-11	7.600	7.607	7.445	7.504	462,229,600	6.353
AAPL	2010-01-12	7.471	7.492	7.372	7.419	594,459,600	6.281
AAPL	2010-01-13	7.424	7.533	7.289	7.523	605,892,000	6.369
AAPL	2010-01-14	7.504	7.516	7.465	7.480	432,894,000	6.332
AAPL	2010-01-15	7.533	7.557	7.352	7.355	594,067,600	6.226
AAPL	2010-01-19	7.440	7.685	7.401	7.680	730,007,600	6.502
AAPL	2010-01-20	7.675	7.698	7.482	7.562	612,152,800	6.402
AAPL	2010-01-21	7.574	7.618	7.400	7.431	608,154,400	6.291
AAPL	2010-01-22	7.385	7.411	7.041	7.062	881,767,600	5.979
AAPL	2010-01-25	7.233	7.311	7.150	7.253	1,065,699,600	6.140
AAPL	2010-01-26	7.355	7.633	7.235	7.355	1,867,110,000	6.227
AAPL	2010-01-27	7.387	7.521	7.126	7.424	1,722,568,400	6.285
AAPL	2010-01-28	7.319	7.339	7.096	7.117	1,173,502,400	6.026
AAPL	2010-01-29	7.181	7.221	6.795	6.859	1,245,952,400	5.807
AAPL	2010-02-01	6.870	7.000	6.832	6.955	749,876,400	5.888
AAPL	2010-02-02	6.997	7.011	6.906	6.995	698,342,400	5.922
AAPL	2010-02-03	6.970	7.150	6.944	7.115	615,328,000	6.024
AAPL	2010-02-04	7.026	7.085	6.842	6.859	757,652,000	5.807
AAPL	2010-02-05	6.880	7.000	6.816	6.981	850,306,800	5.910
AAPL	2010-02-08	6.989	7.067	6.929	6.933	478,270,800	5.869
AAPL	2010-02-09	7.015	7.054	6.955	7.007	632,886,800	5.932
AAPL	2010-02-10	6.996	7.021	6.938	6.969	370,361,600	5.900
AAPL	2010-02-11	6.960	7.134	6.931	7.095	550,345,600	6.007
AAPL	2010-02-12	7.075	7.201	6.982	7.156	655,468,800	6.059
AAPL	2010-02-16	7.212	7.275	7.197	7.264	543,737,600	6.150
AAPL	2010-02-17	7.293	7.297	7.174	7.234	436,396,800	6.124
AAPL	2010-02-18	7.201	7.282	7.176	7.247	422,825,200	6.136
AAPL	2010-02-19	7.209	7.257	7.182	7.202	415,469,600	6.098
AAPL	2010-02-22	7.226	7.232	7.114	7.158	390,563,600	6.060
AAPL	2010-02-23	7.143	7.190	6.990	7.038	575,094,800	5.958
AAPL	2010-02-24	7.080	7.194	7.066	7.166	460,566,400	6.067
AAPL	2010-02-25	7.049	7.245	7.032	7.214	665,126,000	6.108
AAPL	2010-02-26	7.228	7.327	7.214	7.308	507,460,800	6.187
AAPL	2010-03-01	7.348	7.482	7.338	7.464	550,093,600	6.319
AAPL	2010-03-02	7.497	7.530	7.419	7.459	566,546,400	6.315
AAPL	2010-03-03	7.462	7.495	7.426	7.476	372,052,800	6.329
AAPL	2010-03-04	7.474	7.533	7.451	7.525	366,041,200	6.371
AAPL	2010-03-05	7.676	7.846	7.665	7.820	899,620,400	6.620
AAPL	2010-03-08	7.858	7.860	7.795	7.824	429,889,600	6.624
AAPL	2010-03-09	7.797	8.036	7.782	7.965	920,259,200	6.743
AAPL	2010-03-10	7.994	8.053	7.971	8.030	596,218,000	6.798
AAPL	2010-03-11	7.997	8.054	7.976	8.054	405,700,400	6.818
AAPL	2010-03-12	8.120	8.133	8.062	8.093	416,323,600	6.851
AAPL	2010-03-15	8.049	8.054	7.866	7.994	493,502,800	6.768
AAPL	2010-03-16	8.006	8.035	7.947	8.016	446,908,000	6.786
AAPL	2010-03-17	8.032	8.087	7.974	8.004	450,956,800	6.776
AAPL	2010-03-18	8.004	8.036	7.950	8.023	342,109,600	6.792
AAPL	2010-03-19	8.028	8.044	7.901	7.938	559,445,600	6.720
AAPL	2010-03-22	7.874	8.071	7.863	8.027	456,419,600	6.795
AAPL	2010-03-23	8.059	8.171	8.004	8.156	602,431,200	6.905
AAPL	2010-03-24	8.130	8.221	8.125	8.192	597,780,400	6.935
AAPL	2010-03-25	8.247	8.249	8.080	8.095	542,284,400	6.853
AAPL	2010-03-26	8.177	8.284	8.163	8.246	640,875,200	6.981
AAPL	2010-03-29	8.321	8.352	8.272	8.300	540,744,400	7.026
AAPL	2010-03-30	8.450	8.481	8.366	8.423	527,310,000	7.131
AAPL	2010-03-31	8.410	8.450	8.374	8.393	430,659,600	7.105
AAPL	2010-04-01	8.479	8.526	8.312	8.427	603,145,200	7.135
AAPL	2010-04-05	8.392	8.518	8.385	8.517	684,507,600	7.211
AAPL	2010-04-06	8.507	8.580	8.464	8.555	447,017,200	7.243
AAPL	2010-04-07	8.555	8.640	8.524	8.593	628,502,000	7.275
AAPL	2010-04-08	8.587	8.626	8.501	8.570	572,989,200	7.255
AAPL	2010-04-09	8.623	8.639	8.588	8.635	334,182,800	7.311
AAPL	2010-04-12	8.650	8.681	8.636	8.653	333,026,400	7.326
AAPL	2010-04-13	8.638	8.671	8.611	8.658	306,210,800	7.330
AAPL	2010-04-14	8.760	8.779	8.717	8.775	404,076,400	7.429
AAPL	2010-04-15	8.778	8.894	8.768	8.890	376,784,800	7.526
AAPL	2010-04-16	8.877	8.969	8.734	8.836	750,545,600	7.480
AAPL	2010-04-19	8.823	8.853	8.635	8.824	566,924,400	7.470
AAPL	2010-04-20	8.876	8.902	8.677	8.735	738,326,400	7.395
AAPL	2010-04-21	9.243	9.295	9.133	9.258	982,391,200	7.838
AAPL	2010-04-22	9.223	9.527	9.150	9.517	793,424,800	8.057
AAPL	2010-04-23	9.571	9.721	9.536	9.672	796,955,600	8.189
AAPL	2010-04-26	9.710	9.731	9.578	9.625	479,068,800	8.149
AAPL	2010-04-27	9.545	9.566	9.304	9.359	709,343,600	7.923
AAPL	2010-04-28	9.402	9.429	9.158	9.343	758,402,400	7.910
AAPL	2010-04-29	9.394	9.643	9.358	9.594	558,840,800	8.123
AAPL	2010-04-30	9.618	9.663	9.321	9.325	542,463,600	7.894
AAPL	2010-05-03	9.423	9.567	9.389	9.512	454,342,000	8.053
AAPL	2010-05-04	9.389	9.403	9.170	9.239	723,819,600	7.821
AAPL	2010-05-05	9.037	9.219	8.883	9.142	883,103,200	7.740
AAPL	2010-05-06	9.065	9.223	7.116	8.795	1,285,860,800	7.446
AAPL	2010-05-07	8.704	8.806	8.043	8.424	1,676,018,400	7.131
AAPL	2010-05-10	8.938	9.095	8.876	9.071	984,306,400	7.680
AAPL	2010-05-11	8.994	9.282	8.946	9.161	848,906,800	7.756
AAPL	2010-05-12	9.259	9.398	9.239	9.360	654,379,600	7.924
AAPL	2010-05-13	9.401	9.464	9.157	9.227	599,712,400	7.812
AAPL	2010-05-14	9.113	9.160	8.911	9.065	759,362,800	7.674
AAPL	2010-05-17	9.096	9.149	8.847	9.079	762,834,800	7.687
AAPL	2010-05-18	9.178	9.234	8.938	9.013	782,678,400	7.630
AAPL	2010-05-19	8.911	9.033	8.745	8.869	1,025,726,800	7.509
AAPL	2010-05-20	8.639	8.709	8.436	8.491	1,282,915,200	7.189
AAPL	2010-05-21	8.315	8.732	8.262	8.654	1,223,891,200	7.327
AAPL	2010-05-24	8.831	8.961	8.795	8.813	754,238,800	7.461
AAPL	2010-05-25	8.548	8.813	8.470	8.758	1,048,006,400	7.414
AAPL	2010-05-26	8.931	9.005	8.705	8.718	850,654,000	7.381
AAPL	2010-05-27	8.950	9.068	8.897	9.048	666,282,400	7.660
AAPL	2010-05-28	9.264	9.264	9.048	9.174	815,614,800	7.767
AAPL	2010-06-01	9.275	9.498	9.249	9.315	876,472,800	7.886
AAPL	2010-06-02	9.448	9.457	9.297	9.427	688,548,000	7.981
AAPL	2010-06-03	9.471	9.484	9.300	9.397	650,106,800	7.956
AAPL	2010-06-04	9.222	9.354	9.094	9.141	758,304,400	7.739
AAPL	2010-06-07	9.225	9.255	8.948	8.962	886,942,000	7.587
AAPL	2010-06-08	9.044	9.064	8.773	8.905	1,000,770,400	7.539
AAPL	2010-06-09	8.981	8.996	8.660	8.686	854,630,000	7.353
AAPL	2010-06-10	8.744	8.964	8.650	8.947	776,356,000	7.574
AAPL	2010-06-11	8.865	9.066	8.835	9.054	545,759,200	7.665
AAPL	2010-06-14	9.141	9.255	9.072	9.081	602,960,400	7.688
AAPL	2010-06-15	9.130	9.280	9.125	9.275	585,074,000	7.852
AAPL	2010-06-16	9.325	9.562	9.308	9.545	783,678,000	8.080
AAPL	2010-06-17	9.664	9.746	9.625	9.710	872,855,200	8.220
AAPL	2010-06-18	9.723	9.821	9.694	9.788	784,621,600	8.287
AAPL	2010-06-21	9.917	9.965	9.597	9.649	776,490,400	8.169
AAPL	2010-06-22	9.720	9.856	9.696	9.780	717,262,000	8.280
AAPL	2010-06-23	9.806	9.809	9.568	9.677	768,457,200	8.193
AAPL	2010-06-24	9.679	9.757	9.575	9.607	714,277,200	8.133
AAPL	2010-06-25	9.645	9.653	9.493	9.525	549,942,400	8.064
AAPL	2010-06-28	9.533	9.634	9.447	9.582	584,948,000	8.112
AAPL	2010-06-29	9.433	9.443	9.082	9.149	1,133,344,800	7.745
AAPL	2010-06-30	9.168	9.213	8.929	8.983	739,452,000	7.605
AAPL	2010-07-01	9.082	9.100	8.686	8.874	1,022,896,000	7.513
AAPL	2010-07-02	8.946	8.962	8.686	8.819	693,842,800	7.466
AAPL	2010-07-06	8.964	9.029	8.791	8.880	615,235,600	7.518
AAPL	2010-07-07	8.946	9.242	8.920	9.238	654,556,000	7.821
AAPL	2010-07-08	9.374	9.389	9.103	9.217	738,144,400	7.804
AAPL	2010-07-09	9.175	9.282	9.113	9.272	433,322,400	7.850
AAPL	2010-07-12	9.233	9.352	9.102	9.189	562,878,400	7.779
AAPL	2010-07-13	9.154	9.157	8.801	8.993	1,190,924,000	7.613
AAPL	2010-07-14	8.906	9.136	8.893	9.026	812,047,600	7.641
AAPL	2010-07-15	8.865	9.177	8.832	8.980	824,866,000	7.603
AAPL	2010-07-16	9.042	9.106	8.872	8.925	1,039,858,400	7.556
AAPL	2010-07-19	8.924	8.924	8.557	8.771	1,024,478,000	7.425
AAPL	2010-07-20	8.675	9.032	8.572	8.996	1,074,950,800	7.616
AAPL	2010-07-21	9.467	9.470	9.071	9.080	1,185,671,200	7.687
AAPL	2010-07-22	9.203	9.286	9.118	9.251	645,318,800	7.832
AAPL	2010-07-23	9.182	9.299	9.153	9.284	533,388,800	7.859
AAPL	2010-07-26	9.286	9.289	9.204	9.260	420,551,600	7.840
AAPL	2010-07-27	9.317	9.457	9.296	9.431	584,771,600	7.985
AAPL	2010-07-28	9.417	9.500	9.295	9.320	519,985,200	7.890
AAPL	2010-07-29	9.311	9.380	9.146	9.218	643,806,800	7.804
AAPL	2010-07-30	9.139	9.275	9.104	9.188	448,210,000	7.778
AAPL	2010-08-02	9.301	9.378	9.272	9.352	428,055,600	7.917
AAPL	2010-08-03	9.322	9.402	9.265	9.355	417,653,600	7.920
AAPL	2010-08-04	9.387	9.439	9.297	9.392	420,375,200	7.951
AAPL	2010-08-05	9.347	9.399	9.305	9.346	289,097,200	7.913
AAPL	2010-08-06	9.278	9.339	9.201	9.289	444,897,600	7.864
AAPL	2010-08-09	9.339	9.363	9.270	9.348	303,128,000	7.914
AAPL	2010-08-10	9.280	9.302	9.198	9.265	451,920,000	7.843
AAPL	2010-08-11	9.121	9.132	8.922	8.935	620,054,400	7.565
AAPL	2010-08-12	8.810	9.039	8.790	8.993	534,920,400	7.613
AAPL	2010-08-13	8.988	8.996	8.896	8.896	354,869,200	7.532
AAPL	2010-08-16	8.842	8.929	8.808	8.844	318,430,000	7.488
AAPL	2010-08-17	8.931	9.094	8.900	8.999	422,640,400	7.618
AAPL	2010-08-18	9.013	9.095	8.985	9.038	339,696,000	7.652
AAPL	2010-08-19	9.030	9.053	8.881	8.924	426,706,000	7.555
AAPL	2010-08-20	8.907	9.069	8.893	8.916	384,230,000	7.548
AAPL	2010-08-23	8.993	9.000	8.759	8.779	414,041,600	7.432
AAPL	2010-08-24	8.667	8.679	8.523	8.569	602,565,600	7.254
AAPL	2010-08-25	8.501	8.714	8.471	8.675	596,867,600	7.344
AAPL	2010-08-26	8.766	8.777	8.581	8.581	466,505,200	7.265
AAPL	2010-08-27	8.634	8.665	8.413	8.629	548,391,200	7.306
AAPL	2010-08-30	8.599	8.777	8.596	8.661	383,289,200	7.332
AAPL	2010-08-31	8.637	8.734	8.584	8.682	420,786,800	7.350
AAPL	2010-09-01	8.838	8.981	8.796	8.940	697,037,600	7.569
AAPL	2010-09-02	8.974	9.006	8.877	9.006	415,427,600	7.625
AAPL	2010-09-03	9.110	9.242	9.089	9.242	520,788,800	7.824
AAPL	2010-09-07	9.166	9.269	9.152	9.208	342,557,600	7.795
AAPL	2010-09-08	9.278	9.443	9.254	9.390	526,551,200	7.950
AAPL	2010-09-09	9.466	9.519	9.390	9.395	438,575,200	7.954
AAPL	2010-09-10	9.400	9.446	9.336	9.408	387,542,400	7.964
AAPL	2010-09-13	9.494	9.581	9.491	9.537	388,780,000	8.074
AAPL	2010-09-14	9.507	9.613	9.483	9.574	408,150,400	8.105
AAPL	2010-09-15	9.578	9.656	9.566	9.651	429,368,800	8.170
AAPL	2010-09-16	9.651	9.881	9.625	9.877	652,103,200	8.362
AAPL	2010-09-17	9.917	9.927	9.774	9.835	634,477,200	8.326
AAPL	2010-09-20	9.860	10.135	9.852	10.115	658,677,600	8.564
AAPL	2010-09-21	10.138	10.262	10.100	10.135	668,074,400	8.580
AAPL	2010-09-22	10.097	10.285	10.086	10.277	585,289,600	8.700
AAPL	2010-09-23	10.226	10.456	10.214	10.319	786,116,800	8.736
AAPL	2010-09-24	10.432	10.483	10.377	10.440	649,488,000	8.838
AAPL	2010-09-27	10.499	10.526	10.393	10.399	482,834,800	8.803
AAPL	2010-09-28	10.420	10.420	9.821	10.245	1,035,042,400	8.673
AAPL	2010-09-29	10.258	10.350	10.214	10.263	469,644,000	8.689
AAPL	2010-09-30	10.321	10.357	10.045	10.134	673,391,600	8.579
AAPL	2010-10-01	10.220	10.235	10.048	10.090	448,142,800	8.542
AAPL	2010-10-04	10.057	10.104	9.920	9.951	435,302,000	8.425
AAPL	2010-10-05	10.071	10.337	10.065	10.319	501,967,200	8.736
AAPL	2010-10-06	10.342	10.428	10.188	10.328	670,868,800	8.744
AAPL	2010-10-07	10.369	10.374	10.247	10.329	408,399,600	8.745
AAPL	2010-10-08	10.418	10.518	10.357	10.502	658,403,200	8.891
AAPL	2010-10-11	10.526	10.616	10.521	10.549	427,753,200	8.930
AAPL	2010-10-12	10.550	10.696	10.446	10.662	558,544,000	9.027
AAPL	2010-10-13	10.721	10.784	10.707	10.719	630,092,400	9.075
AAPL	2010-10-14	10.775	10.802	10.729	10.797	435,296,400	9.141
AAPL	2010-10-15	10.980	11.250	10.890	11.241	922,194,000	9.516
AAPL	2010-10-18	11.374	11.393	11.225	11.357	1,093,010,800	9.615
AAPL	2010-10-19	10.836	11.206	10.715	11.053	1,232,784,000	9.358
AAPL	2010-10-20	11.036	11.223	10.960	11.090	721,624,400	9.389
AAPL	2010-10-21	11.156	11.241	10.957	11.054	551,460,000	9.359
AAPL	2010-10-22	11.038	11.073	10.939	10.981	372,778,000	9.297
AAPL	2010-10-25	11.039	11.129	11.016	11.030	392,462,000	9.338
AAPL	2010-10-26	10.960	11.062	10.916	11.002	392,929,600	9.314
AAPL	2010-10-27	10.988	11.068	10.914	10.994	399,002,800	9.307
AAPL	2010-10-28	10.998	11.000	10.746	10.901	551,051,200	9.229
AAPL	2010-10-29	10.865	10.924	10.745	10.749	430,511,200	9.100
AAPL	2010-11-01	10.794	10.914	10.793	10.864	423,889,200	9.197
AAPL	2010-11-02	10.964	11.078	10.964	11.049	433,930,000	9.354
AAPL	2010-11-03	11.120	11.174	11.019	11.171	508,348,400	9.458
AAPL	2010-11-04	11.266	11.435	11.251	11.367	642,488,000	9.623
AAPL	2010-11-05	11.357	11.413	11.312	11.326	361,253,200	9.589
AAPL	2010-11-08	11.329	11.420	11.313	11.379	281,758,400	9.634
AAPL	2010-11-09	11.466	11.475	11.232	11.289	383,544,000	9.557
AAPL	2010-11-10	11.309	11.385	11.198	11.358	384,227,200	9.616
AAPL	2010-11-11	11.250	11.371	11.223	11.309	361,284,000	9.574
AAPL	2010-11-12	11.286	11.304	10.844	11.001	795,846,800	9.314
AAPL	2010-11-15	11.016	11.091	10.938	10.966	403,606,000	9.284
AAPL	2010-11-16	10.919	10.986	10.690	10.771	657,650,000	9.119
AAPL	2010-11-17	10.757	10.857	10.634	10.732	479,449,600	9.086
AAPL	2010-11-18	10.900	11.060	10.882	11.015	494,491,200	9.326
AAPL	2010-11-19	10.999	11.014	10.901	10.955	384,843,200	9.274
AAPL	2010-11-22	10.953	11.191	10.924	11.191	393,075,200	9.475
AAPL	2010-11-23	11.087	11.134	10.949	11.026	519,447,600	9.335
AAPL	2010-11-24	11.143	11.264	11.134	11.243	413,725,200	9.518
AAPL	2010-11-26	11.205	11.346	11.176	11.250	237,585,600	9.524
AAPL	2010-11-29	11.268	11.339	11.121	11.317	445,785,200	9.581
AAPL	2010-11-30	11.198	11.227	11.102	11.113	501,858,000	9.408
AAPL	2010-12-01	11.260	11.348	11.250	11.300	461,750,800	9.567
AAPL	2010-12-02	11.340	11.393	11.246	11.363	462,837,200	9.619
AAPL	2010-12-03	11.322	11.380	11.298	11.337	342,092,800	9.598
AAPL	2010-12-06	11.380	11.512	11.372	11.434	448,481,600	9.680
AAPL	2010-12-07	11.564	11.571	11.361	11.365	391,454,000	9.621
AAPL	2010-12-08	11.415	11.465	11.325	11.465	321,935,600	9.706
AAPL	2010-12-09	11.505	11.518	11.394	11.420	294,151,200	9.668
AAPL	2010-12-10	11.416	11.466	11.379	11.449	262,511,200	9.692
AAPL	2010-12-13	11.585	11.609	11.464	11.488	439,815,600	9.726
AAPL	2010-12-14	11.490	11.519	11.393	11.439	351,008,000	9.684
AAPL	2010-12-15	11.429	11.536	11.400	11.441	417,312,000	9.686
AAPL	2010-12-16	11.467	11.522	11.432	11.473	322,030,800	9.713
AAPL	2010-12-17	11.487	11.493	11.437	11.450	386,929,200	9.694
AAPL	2010-12-20	11.486	11.545	11.365	11.507	385,610,400	9.742
AAPL	2010-12-21	11.536	11.585	11.502	11.579	256,354,000	9.802
AAPL	2010-12-22	11.584	11.633	11.555	11.613	265,921,600	9.831
AAPL	2010-12-23	11.607	11.613	11.542	11.557	223,157,200	9.784
AAPL	2010-12-27	11.530	11.623	11.483	11.596	249,816,000	9.817
AAPL	2010-12-28	11.640	11.666	11.609	11.624	175,924,000	9.841
AAPL	2010-12-29	11.651	11.659	11.611	11.618	163,139,200	9.835
AAPL	2010-12-30	11.624	11.625	11.538	11.559	157,494,400	9.786
AAPL	2010-12-31	11.534	11.553	11.475	11.520	193,508,000	9.753
AAPL	2011-01-03	11.630	11.795	11.601	11.770	445,138,400	9.965
AAPL	2011-01-04	11.873	11.875	11.720	11.832	309,080,800	10.017
AAPL	2011-01-05	11.770	11.941	11.768	11.929	255,519,600	10.099
AAPL	2011-01-06	11.954	11.973	11.889	11.919	300,428,800	10.091
AAPL	2011-01-07	11.928	12.012	11.854	12.004	311,931,200	10.163
AAPL	2011-01-10	12.101	12.258	12.042	12.230	448,560,000	10.354
AAPL	2011-01-11	12.317	12.320	12.124	12.201	444,108,000	10.330
AAPL	2011-01-12	12.259	12.301	12.214	12.301	302,590,400	10.414
AAPL	2011-01-13	12.327	12.380	12.280	12.346	296,780,400	10.452
AAPL	2011-01-14	12.353	12.446	12.301	12.446	308,840,000	10.537
AAPL	2011-01-18	11.769	12.313	11.643	12.166	1,880,998,000	10.300
AAPL	2011-01-19	12.441	12.450	12.031	12.101	1,135,612,800	10.245
AAPL	2011-01-20	12.015	12.082	11.790	11.881	764,789,200	10.059
AAPL	2011-01-21	11.920	11.960	11.665	11.669	754,401,200	9.879
AAPL	2011-01-24	11.674	12.052	11.669	12.052	574,683,200	10.203
AAPL	2011-01-25	12.012	12.194	11.949	12.193	546,868,000	10.322
AAPL	2011-01-26	12.249	12.343	12.196	12.280	506,875,600	10.397
AAPL	2011-01-27	12.278	12.310	12.244	12.257	285,026,000	10.377
AAPL	2011-01-28	12.292	12.300	11.912	12.004	592,057,200	10.162
AAPL	2011-01-31	11.993	12.144	11.939	12.119	377,246,800	10.260
AAPL	2011-02-01	12.189	12.345	12.178	12.323	426,633,200	10.432
AAPL	2011-02-02	12.302	12.330	12.270	12.297	258,955,200	10.411
AAPL	2011-02-03	12.279	12.294	12.091	12.266	393,797,600	10.384
AAPL	2011-02-04	12.273	12.382	12.268	12.375	321,840,400	10.477
AAPL	2011-02-07	12.425	12.616	12.416	12.567	485,021,600	10.639
AAPL	2011-02-08	12.631	12.697	12.577	12.686	381,040,800	10.740
AAPL	2011-02-09	12.685	12.821	12.674	12.791	482,745,200	10.829
AAPL	2011-02-10	12.764	12.857	12.429	12.662	928,550,000	10.720
AAPL	2011-02-11	12.670	12.779	12.626	12.745	367,572,800	10.790
AAPL	2011-02-14	12.743	12.839	12.740	12.828	310,416,400	10.860
AAPL	2011-02-15	12.828	12.856	12.770	12.854	284,174,800	10.882
AAPL	2011-02-16	12.886	13.032	12.875	12.969	481,157,600	10.979
AAPL	2011-02-17	12.759	12.867	12.733	12.796	530,583,200	10.833
AAPL	2011-02-18	12.811	12.839	12.483	12.520	816,057,200	10.599
AAPL	2011-02-22	12.220	12.336	12.061	12.093	872,555,600	10.238
AAPL	2011-02-23	12.099	12.309	12.093	12.236	671,854,400	10.359
AAPL	2011-02-24	12.286	12.327	12.085	12.246	499,900,800	10.367
AAPL	2011-02-25	12.331	12.444	12.314	12.434	380,018,800	10.527
AAPL	2011-02-28	12.544	12.680	12.540	12.615	403,074,000	10.680
AAPL	2011-03-01	12.695	12.704	12.417	12.475	456,136,800	10.562
AAPL	2011-03-02	12.499	12.655	12.443	12.576	602,590,800	10.647
AAPL	2011-03-03	12.757	12.850	12.711	12.841	500,788,400	10.872
AAPL	2011-03-04	12.860	12.868	12.777	12.857	453,266,800	10.885
AAPL	2011-03-07	12.907	12.917	12.547	12.691	546,123,200	10.745
AAPL	2011-03-08	12.675	12.764	12.580	12.706	356,316,800	10.757
AAPL	2011-03-09	12.667	12.670	12.521	12.588	453,306,000	10.657
AAPL	2011-03-10	12.469	12.492	12.318	12.381	507,539,200	10.482
AAPL	2011-03-11	12.333	12.583	12.321	12.571	471,080,400	10.643
AAPL	2011-03-14	12.614	12.731	12.547	12.627	435,957,200	10.690
AAPL	2011-03-15	12.218	12.423	12.146	12.337	721,081,200	10.444
AAPL	2011-03-16	12.214	12.250	11.652	11.786	1,162,011,200	9.978
AAPL	2011-03-17	12.030	12.129	11.809	11.951	659,422,400	10.118
AAPL	2011-03-18	12.040	12.079	11.786	11.810	753,214,000	9.998
AAPL	2011-03-21	12.000	12.134	11.974	12.118	409,402,000	10.259
AAPL	2011-03-22	12.234	12.236	12.112	12.186	325,922,800	10.316
AAPL	2011-03-23	12.117	12.151	11.998	12.114	372,996,400	10.256
AAPL	2011-03-24	12.209	12.357	12.102	12.320	404,712,000	10.430
AAPL	2011-03-25	12.431	12.574	12.394	12.555	448,910,000	10.629
AAPL	2011-03-28	12.613	12.654	12.516	12.516	309,355,200	10.596
AAPL	2011-03-29	12.416	12.534	12.359	12.534	352,900,800	10.612
AAPL	2011-03-30	12.523	12.531	12.409	12.451	329,406,000	10.541
AAPL	2011-03-31	12.370	12.493	12.359	12.447	274,019,200	10.537
AAPL	2011-04-01	12.540	12.557	12.261	12.306	418,661,600	10.418
AAPL	2011-04-04	12.297	12.307	12.086	12.185	460,084,800	10.316
AAPL	2011-04-05	12.035	12.223	12.000	12.103	482,731,200	10.247
AAPL	2011-04-06	12.186	12.282	12.041	12.073	402,539,200	10.221
AAPL	2011-04-07	12.075	12.158	12.001	12.074	373,447,200	10.222
AAPL	2011-04-08	12.140	12.148	11.927	11.966	377,535,200	10.131
AAPL	2011-04-11	11.931	11.988	11.786	11.814	398,946,800	10.002
AAPL	2011-04-12	11.803	11.919	11.793	11.871	425,639,200	10.050
AAPL	2011-04-13	11.965	12.005	11.876	12.005	346,220,000	10.163
AAPL	2011-04-14	11.957	12.000	11.859	11.872	301,800,800	10.051
AAPL	2011-04-15	11.904	11.916	11.671	11.695	453,605,600	9.901
AAPL	2011-04-18	11.646	11.865	11.434	11.852	609,898,800	10.034
AAPL	2011-04-19	11.896	12.071	11.847	12.066	419,378,400	10.215
AAPL	2011-04-20	12.268	12.348	12.196	12.229	700,666,400	10.353
AAPL	2011-04-21	12.679	12.683	12.447	12.525	753,810,400	10.604
AAPL	2011-04-25	12.512	12.634	12.511	12.608	266,546,000	10.674
AAPL	2011-04-26	12.629	12.678	12.477	12.515	338,800,000	10.595
AAPL	2011-04-27	12.580	12.584	12.396	12.505	356,213,200	10.587
AAPL	2011-04-28	12.364	12.491	12.340	12.384	360,959,200	10.484
AAPL	2011-04-29	12.385	12.641	12.381	12.505	1,006,345,200	10.586
AAPL	2011-05-02	12.491	12.517	12.339	12.367	442,713,600	10.470
AAPL	2011-05-03	12.428	12.496	12.344	12.436	313,348,000	10.528
AAPL	2011-05-04	12.438	12.565	12.389	12.485	389,250,400	10.569
AAPL	2011-05-05	12.443	12.534	12.359	12.384	335,969,200	10.484
AAPL	2011-05-06	12.489	12.500	12.365	12.381	280,134,400	10.482
AAPL	2011-05-09	12.424	12.471	12.376	12.414	204,747,200	10.510
AAPL	2011-05-10	12.460	12.489	12.381	12.480	282,091,600	10.566
AAPL	2011-05-11	12.465	12.500	12.330	12.401	336,000,000	10.499
AAPL	2011-05-12	12.361	12.397	12.224	12.377	322,000,000	10.479
AAPL	2011-05-13	12.345	12.366	12.155	12.161	326,116,000	10.295
AAPL	2011-05-16	12.114	12.186	11.879	11.904	449,775,200	10.078
AAPL	2011-05-17	11.857	12.005	11.812	12.005	452,334,400	10.163
AAPL	2011-05-18	12.017	12.180	12.000	12.138	334,776,400	10.276
AAPL	2011-05-19	12.217	12.229	12.095	12.162	261,170,000	10.296
AAPL	2011-05-20	12.127	12.177	11.965	11.972	337,968,400	10.136
AAPL	2011-05-23	11.785	11.999	11.765	11.943	383,600,000	10.111
AAPL	2011-05-24	11.982	11.996	11.834	11.864	321,927,200	10.044
AAPL	2011-05-25	11.908	12.091	11.887	12.028	294,224,000	10.183
AAPL	2011-05-26	11.999	12.032	11.944	11.964	222,560,800	10.129
AAPL	2011-05-27	11.957	12.058	11.940	12.050	203,599,200	10.202
AAPL	2011-05-31	12.182	12.422	12.179	12.422	417,754,400	10.517
AAPL	2011-06-01	12.460	12.576	12.309	12.340	554,682,800	10.447
AAPL	2011-06-02	12.375	12.428	12.296	12.361	338,783,200	10.465
AAPL	2011-06-03	12.256	12.333	12.215	12.266	313,250,000	10.384
AAPL	2011-06-06	12.346	12.395	12.065	12.073	461,941,200	10.221
AAPL	2011-06-07	12.078	12.079	11.854	11.859	529,785,200	10.039
AAPL	2011-06-08	11.849	11.957	11.809	11.866	333,723,600	10.046
AAPL	2011-06-09	11.902	11.917	11.812	11.839	275,088,800	10.023
AAPL	2011-06-10	11.805	11.845	11.625	11.639	433,955,200	9.854
AAPL	2011-06-13	11.686	11.725	11.610	11.664	329,473,200	9.875
AAPL	2011-06-14	11.786	11.902	11.761	11.873	334,569,200	10.052
AAPL	2011-06-15	11.777	11.796	11.603	11.670	399,196,000	9.880
AAPL	2011-06-16	11.675	11.739	11.369	11.613	510,591,200	9.831
AAPL	2011-06-17	11.750	11.759	11.406	11.438	615,020,000	9.683
AAPL	2011-06-20	11.334	11.346	11.089	11.261	640,645,600	9.534
AAPL	2011-06-21	11.310	11.636	11.257	11.618	493,382,400	9.836
AAPL	2011-06-22	11.613	11.746	11.514	11.522	390,583,200	9.754
AAPL	2011-06-23	11.391	11.846	11.361	11.830	559,759,200	10.015
AAPL	2011-06-24	11.835	11.898	11.610	11.655	439,807,200	9.867
AAPL	2011-06-27	11.700	11.925	11.688	11.859	339,813,600	10.039
AAPL	2011-06-28	11.916	12.025	11.909	11.974	294,299,600	10.137
AAPL	2011-06-29	12.001	12.013	11.853	11.930	352,545,200	10.100
AAPL	2011-06-30	11.954	12.005	11.887	11.988	322,954,800	10.149
AAPL	2011-07-01	11.998	12.268	11.936	12.259	435,313,200	10.379
AAPL	2011-07-05	12.250	12.494	12.232	12.480	355,054,000	10.565
AAPL	2011-07-06	12.462	12.646	12.382	12.563	444,626,000	10.636
AAPL	2011-07-07	12.667	12.786	12.643	12.757	399,663,600	10.800
AAPL	2011-07-08	12.619	12.857	12.579	12.847	489,633,200	10.876
AAPL	2011-07-11	12.726	12.849	12.601	12.643	442,674,400	10.703
AAPL	2011-07-12	12.626	12.774	12.451	12.634	451,609,200	10.696
AAPL	2011-07-13	12.797	12.857	12.728	12.786	391,638,800	10.825
AAPL	2011-07-14	12.893	12.915	12.726	12.778	430,533,600	10.817
AAPL	2011-07-15	12.899	13.036	12.828	13.033	484,467,200	11.034
AAPL	2011-07-18	13.051	13.380	13.046	13.350	572,653,200	11.302
AAPL	2011-07-19	13.500	13.523	13.333	13.459	819,145,600	11.394
AAPL	2011-07-20	14.147	14.153	13.786	13.818	941,340,400	11.698
AAPL	2011-07-21	13.820	13.931	13.711	13.832	526,534,400	11.710
AAPL	2011-07-22	13.869	14.109	13.848	14.046	516,728,800	11.892
AAPL	2011-07-25	13.941	14.286	13.915	14.232	589,806,000	12.049
AAPL	2011-07-26	14.286	14.446	14.274	14.408	476,582,400	12.197
AAPL	2011-07-27	14.307	14.380	14.005	14.021	659,324,400	11.870
AAPL	2011-07-28	13.986	14.178	13.862	13.994	594,034,000	11.847
AAPL	2011-07-29	13.844	14.113	13.714	13.946	632,584,400	11.806
AAPL	2011-08-01	14.206	14.268	14.013	14.170	612,836,000	11.996
AAPL	2011-08-02	14.202	14.211	13.870	13.890	639,539,600	11.759
AAPL	2011-08-03	13.964	14.055	13.651	14.020	732,508,000	11.870
AAPL	2011-08-04	13.908	13.976	13.477	13.477	871,407,600	11.410
AAPL	2011-08-05	13.587	13.696	12.949	13.344	1,204,590,800	11.297
AAPL	2011-08-08	12.917	13.135	12.608	12.615	1,143,833,600	10.680
AAPL	2011-08-09	12.904	13.379	12.679	13.358	1,082,583,600	11.308
AAPL	2011-08-10	13.255	13.380	12.946	12.989	878,656,800	10.996
AAPL	2011-08-11	13.233	13.409	13.026	13.346	741,969,200	11.299
AAPL	2011-08-12	13.502	13.559	13.365	13.464	528,976,000	11.399
AAPL	2011-08-15	13.558	13.749	13.503	13.693	460,544,000	11.593
AAPL	2011-08-16	13.626	13.692	13.431	13.589	498,750,000	11.504
AAPL	2011-08-17	13.654	13.733	13.500	13.587	442,061,200	11.503
AAPL	2011-08-18	13.244	13.309	12.906	13.073	851,435,200	11.068
AAPL	2011-08-19	12.935	13.107	12.714	12.715	775,888,400	10.765
AAPL	2011-08-22	13.018	13.031	12.682	12.730	535,315,200	10.777
AAPL	2011-08-23	12.868	13.344	12.750	13.343	656,835,200	11.296
AAPL	2011-08-24	13.338	13.534	13.236	13.435	626,267,600	11.374
AAPL	2011-08-25	13.039	13.409	13.036	13.347	871,346,000	11.300
AAPL	2011-08-26	13.256	13.707	13.243	13.699	641,477,200	11.598
AAPL	2011-08-29	13.864	13.982	13.857	13.927	405,269,200	11.791
AAPL	2011-08-30	13.866	13.994	13.793	13.928	417,922,400	11.792
AAPL	2011-08-31	13.949	14.003	13.638	13.744	522,586,400	11.636
AAPL	2011-09-01	13.779	13.834	13.597	13.608	343,725,200	11.521
AAPL	2011-09-02	13.384	13.500	13.280	13.359	438,939,200	11.310
AAPL	2011-09-06	13.120	13.583	13.089	13.562	509,698,000	11.482
AAPL	2011-09-07	13.770	13.771	13.643	13.712	350,576,800	11.608
AAPL	2011-09-08	13.657	13.879	13.654	13.719	416,158,400	11.615
AAPL	2011-09-09	13.712	13.786	13.394	13.481	564,813,200	11.413
AAPL	2011-09-12	13.321	13.603	13.282	13.569	467,832,400	11.488
AAPL	2011-09-13	13.648	13.793	13.580	13.736	440,560,400	11.629
AAPL	2011-09-14	13.822	14.007	13.777	13.904	534,724,400	11.771
AAPL	2011-09-15	13.980	14.059	13.925	14.034	417,818,800	11.881
AAPL	2011-09-16	14.126	14.304	14.108	14.304	698,513,200	12.109
AAPL	2011-09-19	14.179	14.758	14.114	14.701	823,860,800	12.446
AAPL	2011-09-20	14.830	15.102	14.685	14.766	775,754,000	12.501
AAPL	2011-09-21	14.987	15.057	14.714	14.719	605,976,000	12.461
AAPL	2011-09-22	14.323	14.636	14.168	14.351	968,480,800	12.149
AAPL	2011-09-23	14.296	14.526	14.280	14.439	546,277,200	12.224
AAPL	2011-09-26	14.281	14.428	13.975	14.399	812,876,400	12.190
AAPL	2011-09-27	14.597	14.616	14.216	14.259	632,497,600	12.072
AAPL	2011-09-28	14.292	14.419	14.161	14.179	429,637,600	12.004
AAPL	2011-09-29	14.354	14.365	13.793	13.949	651,086,800	11.809
AAPL	2011-09-30	13.826	13.889	13.614	13.619	547,640,800	11.529
AAPL	2011-10-03	13.585	13.666	13.328	13.379	669,099,200	11.326
AAPL	2011-10-04	13.377	13.636	12.651	13.304	1,233,677,200	11.263
AAPL	2011-10-05	13.138	13.565	12.868	13.509	786,469,600	11.437
AAPL	2011-10-06	13.333	13.742	13.279	13.477	812,582,400	11.410
AAPL	2011-10-07	13.421	13.491	13.160	13.207	535,458,000	11.181
AAPL	2011-10-10	13.539	13.886	13.507	13.886	442,514,800	11.756
AAPL	2011-10-11	14.020	14.399	13.982	14.296	605,687,600	12.103
AAPL	2011-10-12	14.548	14.616	14.291	14.364	622,286,000	12.160
AAPL	2011-10-13	14.464	14.587	14.387	14.587	426,185,200	12.349
AAPL	2011-10-14	14.887	15.071	14.831	15.071	573,367,200	12.759
AAPL	2011-10-17	15.062	15.239	14.855	15.000	686,044,800	12.699
AAPL	2011-10-18	15.063	15.172	14.857	15.080	881,602,400	12.767
AAPL	2011-10-19	14.334	14.586	14.207	14.236	1,104,059,600	12.053
AAPL	2011-10-20	14.286	14.298	14.079	14.118	549,270,400	11.952
AAPL	2011-10-21	14.218	14.255	13.955	14.031	621,244,400	11.879
AAPL	2011-10-24	14.149	14.518	14.121	14.492	502,138,000	12.269
AAPL	2011-10-25	14.465	14.520	14.192	14.206	430,427,200	12.027
AAPL	2011-10-26	14.349	14.377	14.041	14.307	456,304,800	12.112
AAPL	2011-10-27	14.556	14.607	14.353	14.453	494,664,800	12.236
AAPL	2011-10-28	14.393	14.512	14.375	14.462	322,842,800	12.244
AAPL	2011-10-31	14.372	14.619	14.323	14.456	385,501,200	12.239
AAPL	2011-11-01	14.193	14.268	14.044	14.161	531,790,000	11.989
AAPL	2011-11-02	14.289	14.301	14.111	14.193	327,350,800	12.016
AAPL	2011-11-03	14.252	14.407	14.120	14.395	441,386,400	12.187
AAPL	2011-11-04	14.358	14.409	14.256	14.294	302,229,200	12.102
AAPL	2011-11-07	14.283	14.286	14.148	14.276	270,275,600	12.086
AAPL	2011-11-08	14.365	14.571	14.341	14.508	400,442,000	12.283
AAPL	2011-11-09	14.177	14.318	14.080	14.117	558,684,000	11.952
AAPL	2011-11-10	14.180	14.186	13.648	13.758	744,752,400	11.647
AAPL	2011-11-11	13.807	13.882	13.581	13.736	653,786,000	11.629
AAPL	2011-11-14	13.697	13.759	13.507	13.545	432,905,200	11.467
AAPL	2011-11-15	13.600	13.911	13.552	13.887	430,810,800	11.757
AAPL	2011-11-16	13.902	13.969	13.726	13.742	349,210,400	11.634
AAPL	2011-11-17	13.714	13.735	13.411	13.479	479,900,400	11.411
AAPL	2011-11-18	13.533	13.571	13.389	13.391	371,938,000	11.337
AAPL	2011-11-21	13.229	13.274	13.068	13.179	447,980,400	11.157
AAPL	2011-11-22	13.251	13.498	13.248	13.447	409,021,200	11.384
AAPL	2011-11-23	13.375	13.423	13.103	13.107	428,271,200	11.096
AAPL	2011-11-25	13.158	13.255	12.976	12.985	254,760,800	10.993
AAPL	2011-11-28	13.298	13.454	13.226	13.433	346,413,200	11.372
AAPL	2011-11-29	13.423	13.530	13.221	13.329	375,855,200	11.284
AAPL	2011-11-30	13.618	13.653	13.511	13.650	405,938,400	11.556
AAPL	2011-12-01	13.662	13.893	13.598	13.855	387,181,200	11.729
AAPL	2011-12-02	13.922	14.058	13.878	13.918	379,055,600	11.783
AAPL	2011-12-05	14.053	14.158	13.943	14.036	357,210,000	11.883
AAPL	2011-12-06	14.018	14.094	13.906	13.962	283,598,000	11.821
AAPL	2011-12-07	13.926	13.962	13.813	13.896	304,746,400	11.764
AAPL	2011-12-08	13.980	14.125	13.937	13.952	376,356,400	11.812
AAPL	2011-12-09	14.030	14.073	13.965	14.058	296,993,200	11.901
AAPL	2011-12-12	13.989	14.068	13.909	13.994	301,067,200	11.848
AAPL	2011-12-13	14.036	14.121	13.825	13.886	338,928,800	11.756
AAPL	2011-12-14	13.811	13.835	13.489	13.578	406,887,600	11.495
AAPL	2011-12-15	13.690	13.705	13.511	13.534	256,200,000	11.458
AAPL	2011-12-16	13.584	13.720	13.556	13.608	421,478,400	11.520
AAPL	2011-12-19	13.660	13.745	13.589	13.650	235,530,400	11.556
AAPL	2011-12-20	13.849	14.146	13.831	14.141	337,215,200	11.972
AAPL	2011-12-21	14.167	14.189	14.000	14.159	262,948,000	11.987
AAPL	2011-12-22	14.179	14.255	14.146	14.234	202,358,800	12.050
AAPL	2011-12-23	14.275	14.414	14.267	14.405	269,399,200	12.195
AAPL	2011-12-27	14.396	14.610	14.394	14.519	265,076,000	12.292
AAPL	2011-12-28	14.532	14.580	14.334	14.380	228,662,000	12.174
AAPL	2011-12-29	14.407	14.488	14.304	14.469	215,978,000	12.249
AAPL	2011-12-30	14.411	14.510	14.410	14.464	179,662,000	12.245
AAPL	2012-01-03	14.621	14.732	14.607	14.687	302,220,800	12.434
AAPL	2012-01-04	14.643	14.810	14.617	14.766	260,022,000	12.501
AAPL	2012-01-05	14.820	14.948	14.738	14.930	271,269,600	12.639
AAPL	2012-01-06	14.992	15.098	14.972	15.086	318,292,800	12.772
AAPL	2012-01-09	15.196	15.277	15.048	15.062	394,024,400	12.751
AAPL	2012-01-10	15.211	15.214	15.054	15.116	258,196,400	12.797
AAPL	2012-01-11	15.096	15.102	14.975	15.091	215,084,800	12.776
AAPL	2012-01-12	15.081	15.104	14.955	15.050	212,587,200	12.741
AAPL	2012-01-13	14.989	15.016	14.952	14.993	226,021,600	12.693
AAPL	2012-01-17	15.150	15.214	15.106	15.168	242,897,200	12.841
AAPL	2012-01-18	15.249	15.338	15.225	15.325	276,791,200	12.974
AAPL	2012-01-19	15.363	15.406	15.233	15.277	261,738,400	12.933
AAPL	2012-01-20	15.267	15.268	14.991	15.011	413,974,400	12.708
AAPL	2012-01-23	15.095	15.302	15.082	15.265	306,062,400	12.923
AAPL	2012-01-24	15.182	15.182	14.984	15.015	547,638,000	12.711
AAPL	2012-01-25	16.230	16.230	15.847	15.952	958,314,000	13.505
AAPL	2012-01-26	16.013	16.028	15.826	15.880	323,985,200	13.444
AAPL	2012-01-27	15.869	16.017	15.849	15.974	299,709,200	13.524
AAPL	2012-01-30	15.918	16.211	15.907	16.179	379,341,200	13.697
AAPL	2012-01-31	16.271	16.366	16.181	16.303	391,683,600	13.802
AAPL	2012-02-01	16.372	16.392	16.270	16.292	270,046,000	13.793
AAPL	2012-02-02	16.282	16.327	16.214	16.254	186,796,400	13.761
AAPL	2012-02-03	16.332	16.429	16.270	16.417	286,599,600	13.899
AAPL	2012-02-06	16.371	16.606	16.364	16.570	249,412,800	14.028
AAPL	2012-02-07	16.616	16.777	16.592	16.744	316,223,600	14.175
AAPL	2012-02-08	16.804	17.028	16.775	17.024	407,890,000	14.413
AAPL	2012-02-09	17.170	17.741	17.163	17.613	884,214,800	14.911
AAPL	2012-02-10	17.534	17.772	17.448	17.622	631,302,000	14.919
AAPL	2012-02-13	17.840	17.994	17.753	17.950	517,216,000	15.196
AAPL	2012-02-14	18.024	18.199	17.929	18.195	460,398,400	15.404
AAPL	2012-02-15	18.366	18.796	17.746	17.774	1,506,120,000	15.047
AAPL	2012-02-16	17.554	18.032	17.380	17.936	944,552,000	15.185
AAPL	2012-02-17	17.968	18.135	17.868	17.933	535,805,200	15.182
AAPL	2012-02-21	18.103	18.388	18.004	18.388	605,595,200	15.567
AAPL	2012-02-22	18.324	18.410	18.181	18.323	483,302,400	15.512
AAPL	2012-02-23	18.396	18.494	18.196	18.442	568,027,600	15.613
AAPL	2012-02-24	18.560	18.675	18.523	18.657	415,072,000	15.795
AAPL	2012-02-27	18.618	18.875	18.439	18.777	547,582,000	15.897
AAPL	2012-02-28	18.856	19.122	18.780	19.122	600,387,200	16.188
AAPL	2012-02-29	19.341	19.558	19.132	19.373	952,011,200	16.401
AAPL	2012-03-01	19.577	19.579	19.242	19.445	683,270,000	16.462
AAPL	2012-03-02	19.437	19.529	19.376	19.471	431,712,400	16.484
AAPL	2012-03-05	19.479	19.553	18.786	19.041	809,124,400	16.120
AAPL	2012-03-06	18.702	19.060	18.436	18.938	810,238,800	16.033
AAPL	2012-03-07	19.171	19.206	18.689	18.953	798,520,800	16.046
AAPL	2012-03-08	19.096	19.392	19.004	19.357	516,457,200	16.387
AAPL	2012-03-09	19.436	19.562	19.397	19.470	418,919,200	16.484
AAPL	2012-03-12	19.606	19.714	19.536	19.714	407,282,400	16.690
AAPL	2012-03-13	19.912	20.292	19.848	20.289	690,855,200	17.177
AAPL	2012-03-14	20.645	21.240	20.550	21.056	1,418,844,000	17.826
AAPL	2012-03-15	21.415	21.429	20.663	20.913	1,159,718,000	17.705
AAPL	2012-03-16	20.883	21.043	20.643	20.913	825,487,600	17.705
AAPL	2012-03-19	21.370	21.492	21.038	21.468	901,236,000	18.175
AAPL	2012-03-20	21.411	21.675	21.124	21.641	816,662,000	18.322
AAPL	2012-03-21	21.526	21.773	21.479	21.518	644,042,000	18.217
AAPL	2012-03-22	21.349	21.589	21.269	21.405	623,870,800	18.121
AAPL	2012-03-23	21.446	21.493	21.229	21.288	430,488,800	18.022
AAPL	2012-03-26	21.421	21.684	21.259	21.678	595,742,000	18.352
AAPL	2012-03-27	21.649	22.010	21.645	21.946	607,129,600	18.579
AAPL	2012-03-28	22.085	22.195	21.797	22.058	655,460,400	18.674
AAPL	2012-03-29	21.885	22.020	21.687	21.781	608,238,400	18.440
AAPL	2012-03-30	21.742	21.806	21.355	21.413	731,038,000	18.128
AAPL	2012-04-02	21.494	22.099	21.442	22.094	598,351,600	18.705
AAPL	2012-04-03	22.404	22.579	22.233	22.476	834,559,600	19.028
AAPL	2012-04-04	22.298	22.352	22.036	22.297	572,980,800	18.876
AAPL	2012-04-05	22.392	22.666	22.264	22.631	641,298,000	19.160
AAPL	2012-04-09	22.362	22.851	22.332	22.722	597,536,800	19.237
AAPL	2012-04-10	22.855	23.000	22.357	22.444	889,725,200	19.001
AAPL	2012-04-11	22.721	22.745	22.262	22.364	696,614,800	18.934
AAPL	2012-04-12	22.321	22.548	22.161	22.242	614,336,800	18.830
AAPL	2012-04-13	22.290	22.311	21.554	21.615	859,644,800	18.300
AAPL	2012-04-16	21.788	21.796	20.652	20.719	1,050,786,800	17.541
AAPL	2012-04-17	20.676	21.786	20.425	21.775	1,025,528,000	18.435
AAPL	2012-04-18	21.919	22.152	21.525	21.726	954,531,200	18.394
AAPL	2012-04-19	21.436	21.597	20.876	20.980	834,719,200	17.762
AAPL	2012-04-20	21.121	21.236	20.372	20.464	1,030,985,200	17.324
AAPL	2012-04-23	20.379	20.595	19.879	20.418	966,529,200	17.286
AAPL	2012-04-24	20.093	20.275	19.821	20.010	1,076,149,200	16.940
AAPL	2012-04-25	21.987	22.071	21.643	21.786	905,777,600	18.444
AAPL	2012-04-26	21.938	21.953	21.505	21.704	536,068,400	18.374
AAPL	2012-04-27	21.610	21.649	21.446	21.536	406,722,400	18.232
AAPL	2012-04-30	21.350	21.371	20.821	20.856	506,144,800	17.657
AAPL	2012-05-01	20.889	21.313	20.758	20.790	610,999,200	17.601
AAPL	2012-05-02	20.723	20.979	20.674	20.928	427,389,200	17.718
AAPL	2012-05-03	21.089	21.121	20.725	20.779	390,549,600	17.592
AAPL	2012-05-04	20.610	20.656	20.185	20.188	529,992,400	17.091
AAPL	2012-05-07	20.054	20.456	20.044	20.339	460,118,400	17.219
AAPL	2012-05-08	20.342	20.411	19.955	20.292	497,252,000	17.179
AAPL	2012-05-09	20.132	20.499	20.030	20.328	480,704,000	17.210
AAPL	2012-05-10	20.521	20.567	20.301	20.376	333,200,000	17.250
AAPL	2012-05-11	20.179	20.517	20.155	20.240	399,546,000	17.135
AAPL	2012-05-14	20.092	20.268	19.914	19.936	352,626,400	16.878
AAPL	2012-05-15	20.052	20.115	19.705	19.756	476,336,000	16.725
AAPL	2012-05-16	19.788	19.889	19.323	19.503	560,896,000	16.511
AAPL	2012-05-17	19.475	19.554	18.933	18.933	717,220,000	16.029
AAPL	2012-05-18	19.070	19.407	18.649	18.942	732,292,400	16.036
AAPL	2012-05-21	19.089	20.055	19.073	20.046	631,106,000	16.971
AAPL	2012-05-22	20.341	20.496	19.735	19.892	694,870,400	16.840
AAPL	2012-05-23	19.911	20.457	19.758	20.377	584,897,600	17.251
AAPL	2012-05-24	20.567	20.589	20.044	20.190	496,230,000	17.093
AAPL	2012-05-25	20.164	20.209	19.945	20.082	328,507,200	17.001
AAPL	2012-05-29	20.389	20.500	20.190	20.438	380,508,800	17.303
AAPL	2012-05-30	20.329	20.714	20.234	20.685	529,429,600	17.512
AAPL	2012-05-31	20.741	20.768	20.409	20.633	491,674,400	17.468
AAPL	2012-06-01	20.327	20.452	20.019	20.035	520,987,600	16.962
AAPL	2012-06-04	20.054	20.268	19.589	20.153	556,995,600	17.062
AAPL	2012-06-05	20.045	20.231	19.940	20.101	388,214,400	17.018
AAPL	2012-06-06	20.278	20.495	20.196	20.409	401,455,600	17.278
AAPL	2012-06-07	20.618	20.619	20.375	20.419	379,766,800	17.286
AAPL	2012-06-08	20.414	20.735	20.321	20.726	347,516,400	17.546
AAPL	2012-06-11	20.990	21.018	20.380	20.399	591,264,800	17.270
AAPL	2012-06-12	20.516	20.594	20.239	20.577	435,380,400	17.421
AAPL	2012-06-13	20.519	20.660	20.371	20.434	293,580,000	17.300
AAPL	2012-06-14	20.401	20.482	20.259	20.412	345,573,200	17.281
AAPL	2012-06-15	20.393	20.522	20.341	20.505	335,255,200	17.359
AAPL	2012-06-18	20.391	20.996	20.370	20.921	440,412,000	17.711
AAPL	2012-06-19	20.836	21.071	20.825	20.979	361,404,400	17.761
AAPL	2012-06-20	21.007	21.045	20.743	20.919	358,943,200	17.710
AAPL	2012-06-21	20.909	21.008	20.623	20.631	326,351,200	17.466
AAPL	2012-06-22	20.680	20.792	20.551	20.789	284,471,600	17.600
AAPL	2012-06-25	20.618	20.707	20.370	20.385	304,382,400	17.258
AAPL	2012-06-26	20.405	20.517	20.262	20.430	276,536,400	17.296
AAPL	2012-06-27	20.536	20.598	20.426	20.518	202,997,200	17.370
AAPL	2012-06-28	20.417	20.500	20.200	20.323	282,836,400	17.206
AAPL	2012-06-29	20.643	20.857	20.509	20.857	421,500,800	17.658
AAPL	2012-07-02	20.883	21.195	20.843	21.161	400,092,000	17.915
AAPL	2012-07-03	21.246	21.429	21.214	21.407	241,712,800	18.124
AAPL	2012-07-05	21.449	21.941	21.416	21.784	484,383,200	18.442
AAPL	2012-07-06	21.682	21.730	21.485	21.639	418,930,400	18.319
AAPL	2012-07-09	21.618	21.925	21.575	21.925	379,405,600	18.561
AAPL	2012-07-10	22.070	22.138	21.618	21.722	511,957,600	18.390
AAPL	2012-07-11	21.647	21.702	21.329	21.587	469,322,000	18.275
AAPL	2012-07-12	21.437	21.552	21.167	21.389	428,041,600	18.108
AAPL	2012-07-13	21.534	21.685	21.429	21.606	311,427,200	18.292
AAPL	2012-07-16	21.611	21.844	21.608	21.675	301,260,400	18.350
AAPL	2012-07-17	21.814	21.839	21.541	21.676	293,624,800	18.351
AAPL	2012-07-18	21.664	21.726	21.556	21.652	252,700,000	18.331
AAPL	2012-07-19	21.831	21.977	21.643	21.940	436,861,600	18.574
AAPL	2012-07-20	21.894	21.944	21.561	21.582	397,471,200	18.271
AAPL	2012-07-23	21.229	21.639	20.990	21.565	487,975,600	18.257
AAPL	2012-07-24	21.692	21.774	21.375	21.461	565,132,400	18.169
AAPL	2012-07-25	20.516	20.743	20.357	20.535	877,312,800	17.385
AAPL	2012-07-26	20.706	20.729	20.370	20.531	406,632,800	17.382
AAPL	2012-07-27	20.536	20.923	20.414	20.899	403,936,400	17.693
AAPL	2012-07-30	21.104	21.409	20.994	21.251	379,142,400	17.991
AAPL	2012-07-31	21.544	21.846	21.526	21.813	462,327,600	18.467
AAPL	2012-08-01	21.997	22.014	21.536	21.672	384,501,600	18.347
AAPL	2012-08-02	21.530	21.810	21.438	21.707	332,158,400	18.377
AAPL	2012-08-03	21.915	22.071	21.841	21.989	344,920,800	18.616
AAPL	2012-08-06	22.046	22.317	21.974	22.234	302,103,200	18.823
AAPL	2012-08-07	22.242	22.321	22.073	22.175	290,446,800	18.774
AAPL	2012-08-08	22.121	22.281	22.039	22.138	244,706,000	18.742
AAPL	2012-08-09	22.066	22.205	22.064	22.169	221,642,400	18.849
AAPL	2012-08-10	22.097	22.206	22.096	22.204	194,938,800	18.878
AAPL	2012-08-13	22.264	22.500	22.259	22.500	278,832,400	19.130
AAPL	2012-08-14	22.567	22.808	22.507	22.560	340,169,200	19.182
AAPL	2012-08-15	22.546	22.643	22.420	22.530	257,342,400	19.155
AAPL	2012-08-16	22.543	22.741	22.518	22.726	254,534,000	19.323
AAPL	2012-08-17	22.857	23.150	22.815	23.147	442,761,200	19.680
AAPL	2012-08-20	23.215	23.755	23.211	23.755	613,384,800	20.198
AAPL	2012-08-21	23.958	24.103	23.226	23.431	812,719,600	19.922
AAPL	2012-08-22	23.372	23.893	23.147	23.888	565,322,800	20.311
AAPL	2012-08-23	23.790	23.925	23.612	23.665	420,128,800	20.121
AAPL	2012-08-24	23.554	23.910	23.413	23.686	437,340,400	20.139
AAPL	2012-08-27	24.285	24.317	24.055	24.131	427,008,400	20.517
AAPL	2012-08-28	24.106	24.146	23.952	24.100	267,416,800	20.491
AAPL	2012-08-29	24.116	24.202	24.021	24.052	202,806,800	20.450
AAPL	2012-08-30	23.951	23.984	23.673	23.710	302,699,600	20.159
AAPL	2012-08-31	23.830	23.879	23.473	23.759	338,321,200	20.200
AAPL	2012-09-04	23.777	24.112	23.732	24.106	367,892,000	20.496
AAPL	2012-09-05	24.128	24.155	23.914	23.937	336,375,200	20.352
AAPL	2012-09-06	24.042	24.225	23.957	24.153	391,196,400	20.535
AAPL	2012-09-07	24.216	24.374	24.135	24.301	329,666,400	20.662
AAPL	2012-09-10	24.302	24.403	23.646	23.669	487,998,000	20.124
AAPL	2012-09-11	23.754	23.932	23.446	23.593	503,983,200	20.059
AAPL	2012-09-12	23.816	23.925	23.429	23.921	712,233,200	20.339
AAPL	2012-09-13	24.192	24.482	24.099	24.392	598,360,000	20.739
AAPL	2012-09-14	24.641	24.892	24.567	24.689	600,474,000	20.991
AAPL	2012-09-17	24.977	24.993	24.808	24.992	398,031,200	21.249
AAPL	2012-09-18	24.996	25.083	24.872	25.068	373,503,200	21.314
AAPL	2012-09-19	25.009	25.142	24.985	25.075	326,874,800	21.320
AAPL	2012-09-20	24.970	25.002	24.772	24.954	336,568,400	21.216
AAPL	2012-09-21	25.086	25.181	24.977	25.003	571,589,200	21.259
AAPL	2012-09-24	24.531	24.826	24.393	24.671	639,766,400	20.976
AAPL	2012-09-25	24.581	24.742	24.036	24.055	518,789,600	20.452
AAPL	2012-09-26	23.884	24.025	23.614	23.756	576,503,200	20.199
AAPL	2012-09-27	23.725	24.363	23.584	24.333	594,090,000	20.689
AAPL	2012-09-28	24.241	24.325	23.812	23.825	535,110,800	20.257
AAPL	2012-10-01	23.970	24.170	23.446	23.550	543,594,800	20.023
AAPL	2012-10-02	23.636	23.798	23.237	23.618	627,992,400	20.081
AAPL	2012-10-03	23.745	23.995	23.665	23.980	424,281,200	20.389
AAPL	2012-10-04	23.973	24.080	23.770	23.814	370,725,600	20.248
AAPL	2012-10-05	23.757	23.786	23.260	23.307	594,006,000	19.816
AAPL	2012-10-08	23.103	23.127	22.718	22.792	637,994,000	19.378
AAPL	2012-10-09	22.809	22.875	22.270	22.709	838,597,200	19.308
AAPL	2012-10-10	22.848	23.035	22.750	22.890	510,356,000	19.462
AAPL	2012-10-11	23.089	23.114	22.432	22.432	546,081,200	19.073
AAPL	2012-10-12	22.484	22.692	22.332	22.490	460,014,800	19.121
AAPL	2012-10-15	22.584	22.683	22.280	22.670	432,502,000	19.275
AAPL	2012-10-16	22.692	23.225	22.536	23.207	549,771,600	19.731
AAPL	2012-10-17	23.174	23.314	23.000	23.022	389,037,600	19.574
AAPL	2012-10-18	22.843	22.931	22.500	22.594	476,624,400	19.210
AAPL	2012-10-19	22.538	22.563	21.772	21.780	744,086,000	18.518
AAPL	2012-10-22	21.872	22.692	21.813	22.644	546,730,800	19.253
AAPL	2012-10-23	22.536	22.639	21.846	21.906	707,145,600	18.625
AAPL	2012-10-24	22.194	22.377	21.809	22.030	558,527,200	18.730
AAPL	2012-10-25	22.143	22.214	21.627	21.769	656,325,600	18.509
AAPL	2012-10-26	21.765	21.929	21.107	21.571	1,018,432,800	18.341
AAPL	2012-10-31	21.246	21.499	20.989	21.261	510,003,200	18.077
AAPL	2012-11-01	21.365	21.536	21.220	21.305	361,298,000	18.114
AAPL	2012-11-02	21.282	21.320	20.527	20.600	599,373,600	17.515
AAPL	2012-11-05	20.840	20.992	20.629	20.879	529,135,600	17.752
AAPL	2012-11-06	21.080	21.098	20.718	20.816	374,917,200	17.699
AAPL	2012-11-07	20.494	20.519	19.848	19.929	793,648,800	17.021
AAPL	2012-11-08	20.022	20.080	19.118	19.205	1,056,146,000	16.404
AAPL	2012-11-09	19.301	19.817	19.061	19.538	929,913,600	16.688
AAPL	2012-11-12	19.791	19.804	19.237	19.387	515,802,000	16.559
AAPL	2012-11-13	19.247	19.660	19.156	19.389	532,949,200	16.561
AAPL	2012-11-14	19.482	19.552	19.149	19.174	477,170,400	16.377
AAPL	2012-11-15	19.198	19.268	18.665	18.772	789,910,800	16.034
AAPL	2012-11-16	18.757	18.929	18.062	18.846	1,266,893,600	16.096
AAPL	2012-11-19	19.311	20.268	19.281	20.205	823,317,600	17.257
AAPL	2012-11-20	20.425	20.427	19.806	20.032	642,754,000	17.110
AAPL	2012-11-21	20.152	20.263	19.879	20.061	373,002,000	17.134
AAPL	2012-11-23	20.256	20.429	20.093	20.411	272,826,400	17.433
AAPL	2012-11-26	20.568	21.071	20.490	21.055	630,579,600	17.983
AAPL	2012-11-27	21.055	21.086	20.718	20.885	533,330,000	17.838
AAPL	2012-11-28	20.617	20.921	20.438	20.819	520,864,400	17.782
AAPL	2012-11-29	21.079	21.223	20.902	21.049	514,698,800	17.978
AAPL	2012-11-30	20.957	21.014	20.810	20.903	391,319,600	17.854
AAPL	2012-12-03	21.202	21.235	20.911	20.935	364,280,000	17.881
AAPL	2012-12-04	20.779	20.779	20.433	20.566	557,068,400	17.566
AAPL	2012-12-05	20.318	20.330	19.242	19.243	1,044,638,000	16.435
AAPL	2012-12-06	18.891	19.761	18.522	19.544	1,177,212,400	16.693
AAPL	2012-12-07	19.764	19.829	18.929	19.045	787,040,800	16.266
AAPL	2012-12-10	18.750	19.233	18.628	18.922	630,484,400	16.162
AAPL	2012-12-11	19.278	19.627	19.192	19.335	592,345,600	16.515
AAPL	2012-12-12	19.563	19.571	19.153	19.250	487,144,000	16.442
AAPL	2012-12-13	18.970	19.201	18.779	18.917	625,259,600	16.158
AAPL	2012-12-14	18.384	18.505	18.056	18.207	1,009,579,200	15.551
AAPL	2012-12-17	18.176	18.571	17.901	18.530	757,607,200	15.826
AAPL	2012-12-18	18.750	19.104	18.580	19.068	625,685,200	16.286
AAPL	2012-12-19	18.981	19.061	18.768	18.797	449,369,200	16.055
AAPL	2012-12-20	18.929	18.936	18.531	18.633	481,689,600	15.915
AAPL	2012-12-21	18.302	18.560	18.223	18.548	596,268,400	15.842
AAPL	2012-12-24	18.584	18.723	18.525	18.577	175,753,200	15.867
AAPL	2012-12-26	18.536	18.552	18.254	18.321	302,436,400	15.649
AAPL	2012-12-27	18.341	18.438	18.024	18.395	455,120,400	15.711
AAPL	2012-12-28	18.225	18.374	18.147	18.200	354,278,400	15.545
AAPL	2012-12-31	18.233	19.121	18.179	19.006	659,492,400	16.233
AAPL	2013-01-02	19.779	19.821	19.344	19.608	560,518,000	16.748
AAPL	2013-01-03	19.567	19.631	19.321	19.361	352,965,200	16.536
AAPL	2013-01-04	19.177	19.237	18.780	18.821	594,333,600	16.076
AAPL	2013-01-07	18.643	18.904	18.400	18.711	484,156,400	15.981
AAPL	2013-01-08	18.900	18.996	18.616	18.761	458,707,200	16.024
AAPL	2013-01-09	18.661	18.750	18.428	18.468	407,604,400	15.774
AAPL	2013-01-10	18.877	18.883	18.411	18.697	601,146,000	15.969
AAPL	2013-01-11	18.607	18.761	18.536	18.582	350,506,800	15.871
AAPL	2013-01-14	17.953	18.125	17.804	17.920	734,207,600	15.305
AAPL	2013-01-15	17.796	17.821	17.264	17.354	876,772,400	14.823
AAPL	2013-01-16	17.666	18.194	17.589	18.075	690,804,800	15.438
AAPL	2013-01-17	18.225	18.241	17.930	17.953	453,678,400	15.334
AAPL	2013-01-18	17.804	17.936	17.729	17.857	472,922,800	15.252
AAPL	2013-01-22	18.020	18.139	17.737	18.028	461,546,400	15.398
AAPL	2013-01-23	18.172	18.392	18.028	18.358	861,509,600	15.679
AAPL	2013-01-24	16.429	16.633	16.080	16.089	1,460,852,400	13.742
AAPL	2013-01-25	16.132	16.294	15.536	15.710	1,208,026,400	13.418
AAPL	2013-01-28	15.637	16.186	15.566	16.065	785,517,600	13.722
AAPL	2013-01-29	16.375	16.436	16.147	16.367	571,158,000	13.979
AAPL	2013-01-30	16.321	16.521	16.232	16.315	417,155,200	13.935
AAPL	2013-01-31	16.321	16.403	16.249	16.267	319,334,400	13.894
AAPL	2013-02-01	16.397	16.410	16.013	16.201	539,484,400	13.837
AAPL	2013-02-04	16.211	16.284	15.786	15.797	477,117,200	13.493
AAPL	2013-02-05	15.859	16.419	15.794	16.351	573,347,600	13.966
AAPL	2013-02-06	16.302	16.661	16.164	16.334	593,706,400	13.951
AAPL	2013-02-07	16.545	16.786	16.219	16.722	704,580,800	14.366
AAPL	2013-02-08	16.929	17.100	16.723	16.964	633,158,400	14.573
AAPL	2013-02-11	17.018	17.319	16.902	17.140	517,490,400	14.725
AAPL	2013-02-12	17.125	17.228	16.705	16.711	609,053,200	14.356
AAPL	2013-02-13	16.686	16.916	16.544	16.679	475,207,600	14.329
AAPL	2013-02-14	16.590	16.844	16.572	16.664	355,275,200	14.316
AAPL	2013-02-15	16.745	16.791	16.426	16.434	391,745,200	14.119
AAPL	2013-02-19	16.468	16.526	16.209	16.428	435,783,600	14.113
AAPL	2013-02-20	16.346	16.346	16.029	16.030	476,302,400	13.772
AAPL	2013-02-21	15.929	16.042	15.815	15.931	447,182,400	13.686
AAPL	2013-02-22	16.045	16.129	15.950	16.100	330,654,800	13.832
AAPL	2013-02-25	16.209	16.254	15.806	15.814	372,579,200	13.586
AAPL	2013-02-26	15.851	16.126	15.631	16.035	501,499,600	13.775
AAPL	2013-02-27	16.015	16.159	15.738	15.877	587,350,400	13.640
AAPL	2013-02-28	15.859	15.995	15.764	15.764	322,515,200	13.543
AAPL	2013-03-01	15.643	15.649	15.356	15.374	552,448,400	13.208
AAPL	2013-03-04	15.279	15.293	14.964	15.002	582,755,600	12.888
AAPL	2013-03-05	15.053	15.542	15.027	15.398	638,433,600	13.228
AAPL	2013-03-06	15.518	15.545	15.158	15.202	460,250,000	13.060
AAPL	2013-03-07	15.161	15.429	15.038	15.378	468,473,600	13.211
AAPL	2013-03-08	15.350	15.551	15.307	15.419	391,482,000	13.246
AAPL	2013-03-11	15.348	15.679	15.184	15.638	474,236,000	13.435
AAPL	2013-03-12	15.557	15.674	15.270	15.301	465,911,600	13.145
AAPL	2013-03-13	15.302	15.518	15.191	15.298	405,549,200	13.143
AAPL	2013-03-14	15.458	15.523	15.373	15.446	303,875,600	13.270
AAPL	2013-03-15	15.640	15.865	15.616	15.845	643,960,800	13.612
AAPL	2013-03-18	15.766	16.338	15.757	16.276	606,197,200	13.982
AAPL	2013-03-19	16.411	16.463	16.018	16.232	526,775,200	13.945
AAPL	2013-03-20	16.336	16.344	16.057	16.146	308,660,800	13.871
AAPL	2013-03-21	16.079	16.356	16.075	16.169	383,255,600	13.891
AAPL	2013-03-22	16.235	16.504	16.183	16.497	395,105,200	14.172
AAPL	2013-03-25	16.596	16.784	16.492	16.556	501,135,600	14.224
AAPL	2013-03-26	16.623	16.637	16.448	16.469	294,294,000	14.149
AAPL	2013-03-27	16.302	16.314	16.097	16.146	331,237,200	13.871
AAPL	2013-03-28	16.065	16.136	15.772	15.809	442,839,600	13.582
AAPL	2013-04-01	15.782	15.846	15.276	15.318	389,732,000	13.160
AAPL	2013-04-02	15.271	15.648	15.229	15.350	529,519,200	13.187
AAPL	2013-04-03	15.406	15.617	15.368	15.428	363,216,000	13.254
AAPL	2013-04-04	15.491	15.536	15.188	15.276	358,447,600	13.123
AAPL	2013-04-05	15.161	15.177	14.989	15.114	383,695,200	12.985
AAPL	2013-04-08	15.173	15.268	15.089	15.222	300,829,200	13.077
AAPL	2013-04-09	15.227	15.304	15.098	15.249	306,614,000	13.101
AAPL	2013-04-10	15.289	15.609	15.215	15.560	375,928,000	13.368
AAPL	2013-04-11	15.490	15.642	15.400	15.512	328,364,400	13.326
AAPL	2013-04-12	15.505	15.505	15.325	15.350	238,613,200	13.187
AAPL	2013-04-15	15.250	15.282	14.984	14.995	317,520,000	12.882
AAPL	2013-04-16	15.056	15.236	15.020	15.223	305,771,200	13.078
AAPL	2013-04-17	15.010	15.021	14.218	14.386	945,056,000	12.359
AAPL	2013-04-18	14.464	14.493	13.919	14.002	666,299,200	12.029
AAPL	2013-04-19	13.856	14.271	13.754	13.948	609,274,400	11.982
AAPL	2013-04-22	14.023	14.364	13.974	14.238	429,920,400	12.232
AAPL	2013-04-23	14.428	14.585	14.243	14.505	664,238,400	12.461
AAPL	2013-04-24	14.055	14.830	14.018	14.481	969,651,200	12.440
AAPL	2013-04-25	14.687	14.784	14.536	14.585	384,837,600	12.530
AAPL	2013-04-26	14.636	14.956	14.580	14.900	764,097,600	12.801
AAPL	2013-04-29	15.016	15.486	15.000	15.361	640,326,400	13.197
AAPL	2013-04-30	15.539	15.902	15.431	15.814	691,538,400	13.585
AAPL	2013-05-01	15.874	15.890	15.514	15.689	506,909,200	13.478
AAPL	2013-05-02	15.778	16.021	15.737	15.911	421,828,400	13.669
AAPL	2013-05-03	16.118	16.187	16.041	16.071	361,300,800	13.806
AAPL	2013-05-06	16.275	16.507	16.225	16.454	496,641,600	14.135
AAPL	2013-05-07	16.606	16.634	16.204	16.381	483,753,200	14.073
AAPL	2013-05-08	16.394	16.620	16.279	16.566	472,598,000	14.232
AAPL	2013-05-09	16.422	16.536	16.271	16.313	398,487,600	14.107
AAPL	2013-05-10	16.356	16.418	16.089	16.177	334,852,000	13.990
AAPL	2013-05-13	16.125	16.354	16.125	16.241	316,948,800	14.045
AAPL	2013-05-14	16.209	16.257	15.791	15.852	447,118,000	13.709
AAPL	2013-05-15	15.684	15.750	15.084	15.316	741,613,600	13.245
AAPL	2013-05-16	15.116	15.637	14.961	15.521	603,204,000	13.422
AAPL	2013-05-17	15.680	15.717	15.393	15.474	427,904,400	13.381
AAPL	2013-05-20	15.425	15.921	15.361	15.819	451,578,400	13.680
AAPL	2013-05-21	15.648	15.910	15.507	15.702	456,022,000	13.579
AAPL	2013-05-22	15.859	16.013	15.651	15.762	443,038,400	13.631
AAPL	2013-05-23	15.570	15.934	15.564	15.791	353,021,200	13.656
AAPL	2013-05-24	15.745	15.916	15.727	15.898	276,166,800	13.748
AAPL	2013-05-28	16.068	16.111	15.745	15.766	386,145,200	13.634
AAPL	2013-05-29	15.714	15.982	15.693	15.891	330,576,400	13.742
AAPL	2013-05-30	15.916	16.232	15.875	16.128	353,519,600	13.947
AAPL	2013-05-31	16.161	16.325	16.054	16.062	384,302,800	13.890
AAPL	2013-06-03	16.097	16.156	15.803	16.097	372,352,400	13.921
AAPL	2013-06-04	16.186	16.230	15.978	16.047	292,728,800	13.877
AAPL	2013-06-05	15.916	16.097	15.847	15.897	290,589,600	13.747
AAPL	2013-06-06	15.910	15.964	15.502	15.659	416,934,000	13.542
AAPL	2013-06-07	15.589	15.830	15.456	15.779	404,535,600	13.645
AAPL	2013-06-10	15.883	16.039	15.600	15.675	450,153,200	13.555
AAPL	2013-06-11	15.562	15.813	15.476	15.629	286,112,400	13.515
AAPL	2013-06-12	15.696	15.759	15.411	15.435	265,227,200	13.348
AAPL	2013-06-13	15.446	15.612	15.312	15.570	285,832,400	13.465
AAPL	2013-06-14	15.550	15.582	15.304	15.359	271,866,000	13.282
AAPL	2013-06-17	15.409	15.561	15.370	15.429	259,414,400	13.342
AAPL	2013-06-18	15.413	15.532	15.365	15.420	195,025,600	13.335
AAPL	2013-06-19	15.407	15.416	15.107	15.107	310,940,000	13.064
AAPL	2013-06-20	14.975	15.214	14.828	14.887	357,310,800	12.874
AAPL	2013-06-21	14.946	15.000	14.575	14.768	481,118,400	12.771
AAPL	2013-06-24	14.550	14.595	14.216	14.376	480,746,000	12.432
AAPL	2013-06-25	14.489	14.564	14.244	14.380	314,162,800	12.435
AAPL	2013-06-26	14.425	14.457	14.131	14.217	367,724,000	12.294
AAPL	2013-06-27	14.259	14.335	14.055	14.064	337,246,000	12.162
AAPL	2013-06-28	13.977	14.295	13.888	14.162	578,516,400	12.247
AAPL	2013-07-01	14.382	14.724	14.329	14.615	391,053,600	12.639
AAPL	2013-07-02	14.641	15.058	14.624	14.946	469,865,200	12.925
AAPL	2013-07-03	15.031	15.106	14.909	15.029	240,928,800	12.996
AAPL	2013-07-05	15.014	15.118	14.834	14.908	274,024,800	12.892
AAPL	2013-07-08	15.004	15.036	14.666	14.823	298,138,400	12.819
AAPL	2013-07-09	14.771	15.125	14.656	15.084	352,584,400	13.044
AAPL	2013-07-10	14.986	15.171	14.938	15.026	281,405,600	12.994
AAPL	2013-07-11	15.105	15.295	15.042	15.260	326,292,400	13.197
AAPL	2013-07-12	15.273	15.350	15.122	15.233	279,563,200	13.173
AAPL	2013-07-15	15.179	15.409	15.171	15.266	241,917,200	13.202
AAPL	2013-07-16	15.233	15.382	15.149	15.364	216,538,000	13.287
AAPL	2013-07-17	15.346	15.436	15.294	15.368	198,990,400	13.290
AAPL	2013-07-18	15.478	15.531	15.379	15.420	218,878,800	13.335
AAPL	2013-07-19	15.468	15.499	15.155	15.177	268,721,600	13.125
AAPL	2013-07-22	15.338	15.348	15.195	15.225	207,796,400	13.167
AAPL	2013-07-23	15.214	15.249	14.954	14.964	369,395,600	12.941
AAPL	2013-07-24	15.676	15.878	15.545	15.733	591,936,800	13.605
AAPL	2013-07-25	15.739	15.764	15.565	15.661	229,493,600	13.543
AAPL	2013-07-26	15.546	15.751	15.512	15.750	200,152,400	13.620
AAPL	2013-07-29	15.743	16.071	15.721	15.993	248,057,600	13.830
AAPL	2013-07-30	16.070	16.327	16.044	16.190	309,422,400	14.001
AAPL	2013-07-31	16.250	16.334	16.051	16.162	322,957,600	13.976
AAPL	2013-08-01	16.277	16.314	16.188	16.310	206,250,800	14.105
AAPL	2013-08-02	16.358	16.530	16.309	16.519	274,783,600	14.286
AAPL	2013-08-05	16.596	16.810	16.505	16.766	318,855,600	14.499
AAPL	2013-08-06	16.715	16.853	16.506	16.616	334,857,600	14.369
AAPL	2013-08-07	16.564	16.679	16.492	16.606	298,858,000	14.361
AAPL	2013-08-08	16.566	16.575	16.355	16.465	255,777,200	14.332
AAPL	2013-08-09	16.380	16.445	16.202	16.230	266,865,200	14.128
AAPL	2013-08-12	16.316	16.737	16.308	16.691	364,434,000	14.530
AAPL	2013-08-13	16.819	17.666	16.716	17.485	881,941,200	15.220
AAPL	2013-08-14	17.781	18.009	17.621	17.804	756,372,400	15.498
AAPL	2013-08-15	17.729	17.943	17.467	17.782	490,294,000	15.480
AAPL	2013-08-16	17.862	17.962	17.816	17.940	362,306,000	15.617
AAPL	2013-08-19	18.012	18.348	18.000	18.134	510,518,400	15.785
AAPL	2013-08-20	18.204	18.235	17.886	17.895	358,688,400	15.578
AAPL	2013-08-21	17.985	18.112	17.900	17.941	335,879,600	15.618
AAPL	2013-08-22	18.035	18.057	17.793	17.963	244,207,600	15.637
AAPL	2013-08-23	17.974	17.977	17.834	17.894	222,731,600	15.576
AAPL	2013-08-26	17.884	18.221	17.875	17.963	330,965,600	15.637
AAPL	2013-08-27	17.786	17.947	17.368	17.450	424,188,800	15.190
AAPL	2013-08-28	17.357	17.707	17.357	17.532	307,608,000	15.262
AAPL	2013-08-29	17.559	17.732	17.540	17.561	239,657,600	15.286
AAPL	2013-08-30	17.571	17.605	17.375	17.401	272,297,200	15.147
AAPL	2013-09-03	17.611	17.879	17.405	17.449	331,928,800	15.189
AAPL	2013-09-04	17.841	17.937	17.724	17.810	345,032,800	15.504
AAPL	2013-09-05	17.866	17.881	17.630	17.688	236,367,600	15.397
AAPL	2013-09-06	17.801	17.835	17.498	17.794	359,525,600	15.489
AAPL	2013-09-09	18.036	18.140	17.981	18.077	340,687,200	15.736
AAPL	2013-09-10	18.079	18.123	17.482	17.666	743,195,600	15.378
AAPL	2013-09-11	16.679	16.917	16.600	16.704	898,696,400	14.541
AAPL	2013-09-12	16.732	16.979	16.643	16.882	404,051,200	14.695
AAPL	2013-09-13	16.762	16.851	16.596	16.604	298,835,600	14.453
AAPL	2013-09-16	16.464	16.486	15.972	16.076	543,706,800	13.994
AAPL	2013-09-17	15.999	16.418	15.982	16.261	399,380,800	14.155
AAPL	2013-09-18	16.542	16.655	16.452	16.596	456,862,000	14.446
AAPL	2013-09-19	16.811	16.994	16.759	16.868	404,541,200	14.683
AAPL	2013-09-20	17.071	17.091	16.643	16.693	699,302,800	14.531
AAPL	2013-09-23	17.718	17.747	17.236	17.523	762,106,800	15.254
AAPL	2013-09-24	17.674	17.695	17.422	17.468	364,344,400	15.206
AAPL	2013-09-25	17.471	17.487	17.194	17.198	316,957,200	14.970
AAPL	2013-09-26	17.357	17.449	17.282	17.365	237,221,600	15.116
AAPL	2013-09-27	17.278	17.310	17.169	17.241	228,040,400	15.008
AAPL	2013-09-30	17.045	17.202	16.943	17.027	260,156,400	14.822
AAPL	2013-10-01	17.087	17.469	17.085	17.427	353,883,600	15.170
AAPL	2013-10-02	17.344	17.564	17.277	17.484	289,184,000	15.220
AAPL	2013-10-03	17.518	17.584	17.169	17.265	322,753,200	15.029
AAPL	2013-10-04	17.281	17.307	17.093	17.251	258,868,400	15.017
AAPL	2013-10-07	17.377	17.595	17.334	17.420	312,292,400	15.164
AAPL	2013-10-08	17.498	17.523	17.162	17.176	290,917,200	14.952
AAPL	2013-10-09	17.309	17.421	17.081	17.378	301,725,200	15.128
AAPL	2013-10-10	17.547	17.585	17.394	17.487	278,602,800	15.222
AAPL	2013-10-11	17.392	17.637	17.327	17.600	267,738,800	15.321
AAPL	2013-10-14	17.494	17.771	17.477	17.716	261,898,000	15.421
AAPL	2013-10-15	17.768	17.929	17.697	17.810	320,073,600	15.503
AAPL	2013-10-16	17.885	17.948	17.830	17.897	251,101,200	15.579
AAPL	2013-10-17	17.856	18.028	17.846	18.018	253,593,200	15.684
AAPL	2013-10-18	18.071	18.188	18.061	18.175	290,542,000	15.821
AAPL	2013-10-21	18.278	18.725	18.269	18.620	398,106,800	16.209
AAPL	2013-10-22	18.800	18.873	18.144	18.567	534,063,600	16.162
AAPL	2013-10-23	18.536	18.774	18.536	18.749	313,723,200	16.320
AAPL	2013-10-24	18.750	19.017	18.659	18.997	384,764,800	16.537
AAPL	2013-10-25	18.976	19.044	18.754	18.784	337,792,000	16.352
AAPL	2013-10-28	18.894	18.964	18.686	18.924	550,440,800	16.473
AAPL	2013-10-29	19.153	19.259	18.376	18.453	635,807,200	16.063
AAPL	2013-10-30	18.558	18.840	18.465	18.746	354,163,600	16.319
AAPL	2013-10-31	18.750	18.839	18.617	18.668	275,696,400	16.250
AAPL	2013-11-01	18.715	18.743	18.423	18.573	274,890,000	16.167
AAPL	2013-11-04	18.611	18.815	18.529	18.812	244,627,600	16.376
AAPL	2013-11-05	18.735	18.889	18.679	18.766	265,213,200	16.336
AAPL	2013-11-06	18.720	18.745	18.507	18.604	223,375,600	16.289
AAPL	2013-11-07	18.556	18.685	18.299	18.303	262,620,400	16.026
AAPL	2013-11-08	18.378	18.612	18.307	18.591	279,316,800	16.278
AAPL	2013-11-11	18.571	18.631	18.372	18.538	227,452,400	16.231
AAPL	2013-11-12	18.488	18.711	18.464	18.572	204,276,800	16.261
AAPL	2013-11-13	18.500	18.652	18.463	18.594	197,220,800	16.280
AAPL	2013-11-14	18.672	18.903	18.638	18.863	282,419,200	16.516
AAPL	2013-11-15	18.806	18.896	18.732	18.750	317,920,400	16.417
AAPL	2013-11-18	18.750	18.828	18.507	18.522	244,944,000	16.218
AAPL	2013-11-19	18.537	18.692	18.499	18.555	208,938,800	16.247
AAPL	2013-11-20	18.544	18.586	18.369	18.393	193,916,800	16.104
AAPL	2013-11-21	18.486	18.615	18.345	18.612	262,026,800	16.296
AAPL	2013-11-22	18.554	18.649	18.519	18.564	223,725,600	16.254
AAPL	2013-11-25	18.608	18.781	18.607	18.705	229,311,600	16.378
AAPL	2013-11-26	18.719	19.148	18.714	19.050	401,382,800	16.680
AAPL	2013-11-27	19.154	19.500	19.050	19.499	363,448,400	17.072
AAPL	2013-11-29	19.624	19.940	19.565	19.860	318,127,600	17.389
AAPL	2013-12-02	19.929	20.155	19.672	19.687	472,544,800	17.237
AAPL	2013-12-03	19.939	20.228	19.917	20.226	450,968,000	17.709
AAPL	2013-12-04	20.196	20.328	20.029	20.179	377,809,600	17.668
AAPL	2013-12-05	20.452	20.541	20.229	20.282	447,580,000	17.759
AAPL	2013-12-06	20.207	20.241	19.985	20.001	344,352,400	17.512
AAPL	2013-12-09	20.032	20.342	20.032	20.230	320,493,600	17.713
AAPL	2013-12-10	20.128	20.281	20.043	20.198	278,269,600	17.685
AAPL	2013-12-11	20.250	20.392	19.989	20.049	359,718,800	17.554
AAPL	2013-12-12	20.076	20.191	20.001	20.019	262,290,000	17.528
AAPL	2013-12-13	20.102	20.103	19.774	19.801	332,822,000	17.337
AAPL	2013-12-16	19.822	20.094	19.822	19.911	282,592,800	17.433
AAPL	2013-12-17	19.850	19.980	19.764	19.821	229,902,400	17.355
AAPL	2013-12-18	19.632	19.695	19.243	19.670	565,863,200	17.223
AAPL	2013-12-19	19.625	19.643	19.419	19.445	320,308,800	17.026
AAPL	2013-12-20	19.480	19.700	19.458	19.608	436,413,600	17.168
AAPL	2013-12-23	20.286	20.383	20.099	20.360	501,306,400	17.827
AAPL	2013-12-24	20.353	20.424	20.215	20.274	167,554,800	17.751
AAPL	2013-12-26	20.289	20.339	20.121	20.139	204,008,000	17.633
AAPL	2013-12-27	20.136	20.157	19.982	20.003	225,884,400	17.514
AAPL	2013-12-30	19.909	20.003	19.726	19.804	253,629,600	17.340
AAPL	2013-12-31	19.792	20.046	19.786	20.036	223,084,400	17.543
AAPL	2014-01-02	19.846	19.894	19.715	19.755	234,684,800	17.297
AAPL	2014-01-03	19.745	19.775	19.301	19.321	392,467,600	16.917
AAPL	2014-01-06	19.195	19.529	19.057	19.426	412,610,800	17.009
AAPL	2014-01-07	19.440	19.499	19.211	19.287	317,209,200	16.887
AAPL	2014-01-08	19.243	19.484	19.239	19.409	258,529,600	16.994
AAPL	2014-01-09	19.529	19.531	19.120	19.161	279,148,800	16.777
AAPL	2014-01-10	19.280	19.314	18.968	19.034	304,976,000	16.665
AAPL	2014-01-13	18.925	19.375	18.924	19.133	378,492,800	16.753
AAPL	2014-01-14	19.222	19.526	19.202	19.514	332,561,600	17.086
AAPL	2014-01-15	19.769	20.007	19.702	19.906	391,638,800	17.429
AAPL	2014-01-16	19.818	19.888	19.703	19.795	229,278,000	17.332
AAPL	2014-01-17	19.696	19.717	19.282	19.310	426,739,600	16.907
AAPL	2014-01-21	19.321	19.645	19.301	19.610	328,526,800	17.170
AAPL	2014-01-22	19.675	19.903	19.565	19.697	379,985,200	17.246
AAPL	2014-01-23	19.641	19.875	19.458	19.864	403,239,200	17.392
AAPL	2014-01-24	19.786	19.844	19.455	19.503	429,354,800	17.076
AAPL	2014-01-27	19.645	19.814	19.491	19.661	554,878,800	17.214
AAPL	2014-01-28	18.170	18.393	17.931	18.089	1,065,523,200	15.839
AAPL	2014-01-29	17.998	18.120	17.808	17.884	502,810,000	15.659
AAPL	2014-01-30	17.948	18.089	17.739	17.849	678,501,600	15.628
AAPL	2014-01-31	17.685	17.912	17.627	17.879	464,797,200	15.654
AAPL	2014-02-03	17.950	18.133	17.832	17.912	401,464,000	15.683
AAPL	2014-02-04	18.066	18.195	17.956	18.171	376,681,200	15.910
AAPL	2014-02-05	18.091	18.403	18.080	18.307	328,344,800	16.029
AAPL	2014-02-06	18.216	18.339	18.136	18.304	257,765,200	16.122
AAPL	2014-02-07	18.621	18.676	18.478	18.560	370,280,400	16.348
AAPL	2014-02-10	18.524	19.000	18.500	18.892	345,559,200	16.641
AAPL	2014-02-11	18.950	19.205	18.911	19.141	282,256,800	16.860
AAPL	2014-02-12	19.177	19.270	19.044	19.140	308,100,800	16.859
AAPL	2014-02-13	19.095	19.459	19.079	19.444	307,398,000	17.127
AAPL	2014-02-14	19.374	19.499	19.329	19.428	272,924,400	17.113
AAPL	2014-02-18	19.500	19.685	19.486	19.500	260,251,600	17.176
AAPL	2014-02-19	19.455	19.532	19.084	19.192	313,768,000	16.904
AAPL	2014-02-20	19.035	19.179	18.893	18.970	305,858,000	16.709
AAPL	2014-02-21	19.028	19.092	18.736	18.759	278,784,800	16.523
AAPL	2014-02-24	18.684	18.926	18.658	18.841	288,909,600	16.596
AAPL	2014-02-25	18.906	18.913	18.607	18.645	231,952,000	16.423
AAPL	2014-02-26	18.700	18.750	18.414	18.477	276,217,200	16.275
AAPL	2014-02-27	18.469	18.885	18.430	18.845	301,882,000	16.599
AAPL	2014-02-28	18.896	19.027	18.647	18.794	371,968,800	16.554
AAPL	2014-03-03	18.694	18.952	18.672	18.849	238,781,200	16.602
AAPL	2014-03-04	18.964	19.023	18.849	18.973	259,140,000	16.712
AAPL	2014-03-05	18.961	19.098	18.897	19.013	200,062,800	16.747
AAPL	2014-03-06	19.028	19.087	18.861	18.955	185,488,800	16.696
AAPL	2014-03-07	18.968	18.999	18.788	18.944	220,729,600	16.686
AAPL	2014-03-10	18.870	19.048	18.869	18.961	178,584,000	16.702
AAPL	2014-03-11	19.123	19.241	19.021	19.146	279,224,400	16.864
AAPL	2014-03-12	19.090	19.191	19.000	19.165	199,326,400	16.881
AAPL	2014-03-13	19.194	19.274	18.899	18.952	257,742,800	16.693
AAPL	2014-03-14	18.885	18.960	18.679	18.739	237,199,200	16.506
AAPL	2014-03-17	18.846	18.927	18.780	18.812	199,544,800	16.570
AAPL	2014-03-18	18.782	18.999	18.757	18.979	209,647,200	16.717
AAPL	2014-03-19	19.009	19.151	18.893	18.974	224,756,000	16.712
AAPL	2014-03-20	18.925	19.024	18.834	18.882	208,398,400	16.632
AAPL	2014-03-21	18.997	19.062	18.798	19.031	374,046,400	16.763
AAPL	2014-03-24	19.229	19.304	19.109	19.257	355,700,800	16.962
AAPL	2014-03-25	19.339	19.491	19.271	19.464	282,293,200	17.144
AAPL	2014-03-26	19.519	19.607	19.245	19.278	299,768,000	16.980
AAPL	2014-03-27	19.286	19.339	19.111	19.195	222,031,600	16.907
AAPL	2014-03-28	19.226	19.248	19.080	19.174	200,564,000	16.888
AAPL	2014-03-31	19.258	19.315	19.140	19.169	168,669,200	16.885
AAPL	2014-04-01	19.206	19.353	19.170	19.345	200,760,000	17.039
AAPL	2014-04-02	19.371	19.410	19.295	19.377	180,420,800	17.067
AAPL	2014-04-03	19.335	19.375	19.201	19.243	162,344,000	16.949
AAPL	2014-04-04	19.279	19.286	18.949	18.994	275,251,200	16.730
AAPL	2014-04-07	18.858	18.961	18.639	18.695	289,850,400	16.467
AAPL	2014-04-08	18.757	18.790	18.525	18.694	243,888,400	16.466
AAPL	2014-04-09	18.666	18.946	18.644	18.940	206,169,600	16.683
AAPL	2014-04-10	18.953	19.009	18.685	18.696	239,652,000	16.467
AAPL	2014-04-11	18.536	18.673	18.469	18.558	271,717,600	16.346
AAPL	2014-04-14	18.639	18.649	18.472	18.631	205,674,000	16.411
AAPL	2014-04-15	18.581	18.630	18.262	18.499	266,490,000	16.294
AAPL	2014-04-16	18.502	18.610	18.362	18.536	214,765,600	16.327
AAPL	2014-04-17	18.571	18.849	18.543	18.748	284,334,400	16.513
AAPL	2014-04-21	18.762	19.005	18.713	18.970	182,548,800	16.709
AAPL	2014-04-22	18.868	18.994	18.804	18.989	202,563,200	16.726
AAPL	2014-04-23	18.895	18.969	18.730	18.741	394,940,000	16.507
AAPL	2014-04-24	20.293	20.357	20.026	20.278	759,911,600	17.861
AAPL	2014-04-25	20.162	20.428	20.141	20.426	390,275,200	17.992
AAPL	2014-04-28	20.457	21.277	20.448	21.218	669,485,600	18.689
AAPL	2014-04-29	21.205	21.285	21.054	21.155	337,377,600	18.633
AAPL	2014-04-30	21.166	21.408	21.064	21.075	456,640,800	18.563
AAPL	2014-05-01	21.143	21.243	20.941	21.124	244,048,000	18.607
AAPL	2014-05-02	21.155	21.221	21.061	21.164	191,514,400	18.641
AAPL	2014-05-05	21.076	21.464	21.071	21.463	287,067,200	18.905
AAPL	2014-05-06	21.493	21.586	21.229	21.229	374,564,400	18.699
AAPL	2014-05-07	21.259	21.332	20.990	21.155	282,864,400	18.633
AAPL	2014-05-08	21.009	21.229	20.943	21.000	230,297,200	18.600
AAPL	2014-05-09	20.876	20.938	20.726	20.912	291,597,600	18.523
AAPL	2014-05-12	20.982	21.202	20.979	21.173	213,208,800	18.753
AAPL	2014-05-13	21.143	21.234	21.096	21.206	159,737,200	18.783
AAPL	2014-05-14	21.158	21.336	21.134	21.210	166,404,000	18.786
AAPL	2014-05-15	21.239	21.307	21.001	21.029	230,846,000	18.626
AAPL	2014-05-16	21.022	21.340	20.907	21.340	276,256,400	18.901
AAPL	2014-05-19	21.352	21.690	21.333	21.593	317,755,200	19.125
AAPL	2014-05-20	21.590	21.657	21.455	21.597	234,836,000	19.129
AAPL	2014-05-21	21.565	21.668	21.502	21.654	196,859,600	19.180
AAPL	2014-05-22	21.664	21.780	21.575	21.688	200,760,000	19.210
AAPL	2014-05-23	21.688	21.955	21.660	21.933	232,209,600	19.427
AAPL	2014-05-27	21.996	22.352	21.987	22.344	348,866,000	19.791
AAPL	2014-05-28	22.358	22.494	22.278	22.286	315,481,600	19.740
AAPL	2014-05-29	22.423	22.745	22.420	22.692	376,474,000	20.099
AAPL	2014-05-30	22.785	23.006	22.461	22.607	564,020,800	20.024
AAPL	2014-06-02	22.641	22.673	22.232	22.452	369,350,800	19.886
AAPL	2014-06-03	22.445	22.812	22.438	22.769	292,709,200	20.168
AAPL	2014-06-04	22.766	23.139	22.718	23.029	335,482,000	20.398
AAPL	2014-06-05	23.079	23.192	22.950	23.120	303,805,600	20.478
AAPL	2014-06-06	23.211	23.259	23.017	23.056	349,938,400	20.422
AAPL	2014-06-09	23.175	23.470	22.938	23.425	301,660,000	20.748
AAPL	2014-06-10	23.683	23.763	23.392	23.562	251,108,000	20.870
AAPL	2014-06-11	23.532	23.690	23.368	23.465	182,724,000	20.784
AAPL	2014-06-12	23.510	23.530	22.975	23.073	218,996,000	20.436
AAPL	2014-06-13	23.050	23.110	22.720	22.820	218,100,000	20.212
AAPL	2014-06-16	22.878	23.188	22.862	23.050	142,244,000	20.416
AAPL	2014-06-17	23.077	23.175	22.950	23.020	118,904,000	20.390
AAPL	2014-06-18	23.067	23.073	22.837	23.045	134,056,000	20.412
AAPL	2014-06-19	23.073	23.075	22.835	22.965	142,112,000	20.341
AAPL	2014-06-20	22.962	23.138	22.725	22.728	403,592,000	20.131
AAPL	2014-06-23	22.830	22.905	22.650	22.708	174,776,000	20.113
AAPL	2014-06-24	22.688	22.935	22.548	22.570	156,144,000	19.991
AAPL	2014-06-25	22.552	22.675	22.413	22.590	147,476,000	20.009
AAPL	2014-06-26	22.593	22.763	22.450	22.725	130,516,000	20.128
AAPL	2014-06-27	22.705	23.000	22.692	22.995	256,116,000	20.367
AAPL	2014-06-30	23.025	23.433	23.022	23.233	197,929,200	20.578
AAPL	2014-07-01	23.380	23.517	23.282	23.380	152,892,000	20.708
AAPL	2014-07-02	23.468	23.515	23.272	23.370	113,860,000	20.700
AAPL	2014-07-03	23.417	23.525	23.300	23.507	91,567,200	20.821
AAPL	2014-07-07	23.535	23.997	23.525	23.993	225,872,000	21.251
AAPL	2014-07-08	24.067	24.200	23.480	23.837	260,888,000	21.114
AAPL	2014-07-09	23.860	23.987	23.690	23.847	145,744,000	21.123
AAPL	2014-07-10	23.440	23.888	23.380	23.760	158,744,000	21.045
AAPL	2014-07-11	23.840	23.972	23.715	23.805	136,072,000	21.085
AAPL	2014-07-14	23.965	24.222	23.913	24.112	171,240,000	21.357
AAPL	2014-07-15	24.200	24.212	23.757	23.830	181,911,600	21.107
AAPL	2014-07-16	24.243	24.275	23.685	23.695	213,585,200	20.987
AAPL	2014-07-17	23.757	23.820	23.142	23.272	229,192,000	20.613
AAPL	2014-07-18	23.405	23.685	23.255	23.608	199,952,000	20.910
AAPL	2014-07-21	23.747	23.750	23.430	23.485	156,316,000	20.801
AAPL	2014-07-22	23.670	23.722	23.530	23.680	220,788,000	20.974
AAPL	2014-07-23	23.855	24.470	23.792	24.298	371,672,000	21.521
AAPL	2014-07-24	24.260	24.330	24.105	24.257	182,916,000	21.486
AAPL	2014-07-25	24.212	24.460	24.160	24.417	173,876,000	21.627
AAPL	2014-07-28	24.455	24.810	24.388	24.755	221,272,000	21.926
AAPL	2014-07-29	24.833	24.860	24.562	24.595	172,572,000	21.785
AAPL	2014-07-30	24.610	24.675	24.417	24.538	132,040,000	21.734
AAPL	2014-07-31	24.290	24.362	23.833	23.900	227,372,000	21.169
AAPL	2014-08-01	23.725	24.155	23.702	24.032	194,044,000	21.286
AAPL	2014-08-04	24.093	24.145	23.792	23.897	159,832,000	21.167
AAPL	2014-08-05	23.840	23.920	23.590	23.780	223,732,000	21.063
AAPL	2014-08-06	23.688	23.870	23.677	23.740	154,232,000	21.027
AAPL	2014-08-07	23.733	23.987	23.525	23.620	186,844,000	21.025
AAPL	2014-08-08	23.565	23.705	23.320	23.685	167,460,000	21.083
AAPL	2014-08-11	23.817	24.020	23.710	23.997	146,340,000	21.361
AAPL	2014-08-12	24.010	24.220	23.903	23.993	135,180,000	21.357
AAPL	2014-08-13	24.038	24.310	24.010	24.310	127,664,000	21.639
AAPL	2014-08-14	24.333	24.392	24.200	24.375	112,464,000	21.697
AAPL	2014-08-15	24.475	24.548	24.215	24.495	195,804,000	21.804
AAPL	2014-08-18	24.622	24.843	24.495	24.790	190,288,000	22.067
AAPL	2014-08-19	24.853	25.170	24.830	25.132	277,596,000	22.371
AAPL	2014-08-20	25.110	25.272	24.987	25.142	210,796,000	22.380
AAPL	2014-08-21	25.142	25.235	25.028	25.145	133,912,000	22.383
AAPL	2014-08-22	25.073	25.368	25.048	25.330	176,736,000	22.547
AAPL	2014-08-25	25.448	25.542	25.320	25.385	161,080,000	22.596
AAPL	2014-08-26	25.355	25.375	25.215	25.222	132,608,000	22.452
AAPL	2014-08-27	25.255	25.642	25.175	25.532	209,476,000	22.728
AAPL	2014-08-28	25.397	25.695	25.390	25.562	273,840,000	22.754
AAPL	2014-08-29	25.715	25.725	25.550	25.625	178,380,000	22.810
AAPL	2014-09-02	25.765	25.935	25.680	25.825	214,256,000	22.988
AAPL	2014-09-03	25.775	25.800	24.645	24.735	501,684,000	22.018
AAPL	2014-09-04	24.712	25.022	24.448	24.530	342,872,000	21.835
AAPL	2014-09-05	24.700	24.847	24.577	24.743	233,828,000	22.024
AAPL	2014-09-08	24.825	24.827	24.513	24.590	185,426,800	21.889
AAPL	2014-09-09	24.770	25.770	24.035	24.497	759,385,200	21.806
AAPL	2014-09-10	24.503	25.278	24.440	25.250	403,478,400	22.476
AAPL	2014-09-11	25.103	25.360	24.905	25.358	249,412,400	22.572
AAPL	2014-09-12	25.302	25.548	25.270	25.415	250,504,400	22.623
AAPL	2014-09-15	25.702	25.763	25.360	25.407	245,266,000	22.616
AAPL	2014-09-16	24.950	25.315	24.722	25.215	267,632,400	22.445
AAPL	2014-09-17	25.317	25.450	25.147	25.395	243,706,000	22.605
AAPL	2014-09-18	25.483	25.587	25.390	25.448	149,197,600	22.652
AAPL	2014-09-19	25.573	25.587	25.125	25.240	283,609,600	22.467
AAPL	2014-09-22	25.450	25.535	25.145	25.265	211,153,600	22.489
AAPL	2014-09-23	25.150	25.735	25.135	25.660	253,608,800	22.841
AAPL	2014-09-24	25.540	25.712	25.300	25.438	240,687,200	22.643
AAPL	2014-09-25	25.128	25.177	24.430	24.468	400,368,000	21.780
AAPL	2014-09-26	24.632	25.188	24.600	25.188	249,482,000	22.420
AAPL	2014-09-29	24.663	25.110	24.657	25.028	199,065,200	22.278
AAPL	2014-09-30	25.202	25.385	25.132	25.188	221,056,400	22.420
AAPL	2014-10-01	25.147	25.173	24.675	24.795	205,965,200	22.071
AAPL	2014-10-02	24.817	25.055	24.510	24.975	191,031,200	22.231
AAPL	2014-10-03	24.860	25.052	24.760	24.905	173,878,400	22.169
AAPL	2014-10-06	24.987	25.163	24.855	24.905	148,204,800	22.169
AAPL	2014-10-07	24.858	25.030	24.683	24.688	168,376,800	21.975
AAPL	2014-10-08	24.690	25.278	24.577	25.200	229,618,800	22.432
AAPL	2014-10-09	25.385	25.595	25.153	25.255	309,506,000	22.481
AAPL	2014-10-10	25.173	25.507	25.075	25.183	265,326,400	22.416
AAPL	2014-10-13	25.333	25.445	24.952	24.952	214,333,600	22.211
AAPL	2014-10-14	25.097	25.130	24.642	24.688	254,754,400	21.975
AAPL	2014-10-15	24.493	24.788	23.795	24.385	403,734,400	21.706
AAPL	2014-10-16	23.888	24.430	23.853	24.065	288,618,000	21.421
AAPL	2014-10-17	24.375	24.750	24.202	24.417	272,718,800	21.735
AAPL	2014-10-20	24.580	24.990	24.555	24.940	310,069,200	22.200
AAPL	2014-10-21	25.755	25.755	25.317	25.618	378,495,600	22.803
AAPL	2014-10-22	25.710	26.028	25.650	25.747	273,052,400	22.919
AAPL	2014-10-23	26.020	26.263	25.907	26.208	284,298,800	23.328
AAPL	2014-10-24	26.295	26.372	26.132	26.305	188,215,600	23.415
AAPL	2014-10-27	26.212	26.370	26.175	26.278	136,750,800	23.391
AAPL	2014-10-28	26.350	26.685	26.337	26.685	192,243,600	23.753
AAPL	2014-10-29	26.663	26.843	26.590	26.835	210,751,600	23.887
AAPL	2014-10-30	26.740	26.837	26.475	26.745	162,619,200	23.807
AAPL	2014-10-31	27.003	27.010	26.802	27.000	178,557,200	24.034
AAPL	2014-11-03	27.055	27.575	27.003	27.350	209,130,400	24.345
AAPL	2014-11-04	27.340	27.372	26.930	27.150	166,297,600	24.167
AAPL	2014-11-05	27.275	27.325	27.032	27.215	149,743,600	24.225
AAPL	2014-11-06	27.150	27.198	26.950	27.175	139,874,000	24.294
AAPL	2014-11-07	27.188	27.330	27.138	27.253	134,766,000	24.364
AAPL	2014-11-10	27.255	27.333	27.167	27.208	108,782,000	24.324
AAPL	2014-11-11	27.175	27.438	27.100	27.425	109,769,200	24.518
AAPL	2014-11-12	27.345	27.858	27.343	27.812	187,769,600	24.864
AAPL	2014-11-13	27.950	28.362	27.900	28.205	238,091,600	25.215
AAPL	2014-11-14	28.288	28.548	27.802	28.545	176,254,400	25.519
AAPL	2014-11-17	28.567	29.320	28.325	28.497	186,986,800	25.477
AAPL	2014-11-18	28.485	28.923	28.472	28.868	176,896,000	25.808
AAPL	2014-11-19	28.860	28.935	28.450	28.667	167,476,800	25.629
AAPL	2014-11-20	28.728	29.215	28.712	29.077	173,582,000	25.995
AAPL	2014-11-21	29.378	29.392	29.007	29.118	228,717,200	26.031
AAPL	2014-11-24	29.212	29.692	29.155	29.657	189,803,200	26.514
AAPL	2014-11-25	29.767	29.938	29.362	29.400	275,361,600	26.284
AAPL	2014-11-26	29.485	29.775	29.458	29.750	163,073,200	26.597
AAPL	2014-11-28	29.817	29.850	29.513	29.733	99,257,600	26.581
AAPL	2014-12-01	29.702	29.812	27.817	28.767	335,256,000	25.718
AAPL	2014-12-02	28.375	28.938	28.188	28.657	237,395,600	25.620
AAPL	2014-12-03	28.938	29.087	28.778	28.983	172,253,600	25.910
AAPL	2014-12-04	28.942	29.300	28.823	28.872	168,178,000	25.812
AAPL	2014-12-05	28.997	29.020	28.660	28.750	153,275,600	25.703
AAPL	2014-12-08	28.525	28.663	27.905	28.100	230,659,600	25.121
AAPL	2014-12-09	27.548	28.575	27.337	28.530	240,832,000	25.506
AAPL	2014-12-10	28.603	28.712	27.885	27.987	178,261,200	25.021
AAPL	2014-12-11	28.065	28.450	27.835	27.905	165,606,800	24.947
AAPL	2014-12-12	27.615	27.968	27.395	27.433	224,112,400	24.525
AAPL	2014-12-15	27.675	27.900	26.587	27.058	268,872,400	24.189
AAPL	2014-12-16	26.593	27.540	26.565	26.688	243,162,800	23.859
AAPL	2014-12-17	26.780	27.460	26.705	27.353	213,647,200	24.453
AAPL	2014-12-18	27.968	28.163	27.665	28.163	236,024,800	25.177
AAPL	2014-12-19	28.065	28.310	27.915	27.945	353,719,200	24.983
AAPL	2014-12-22	28.040	28.372	27.993	28.235	180,670,000	25.242
AAPL	2014-12-23	28.308	28.333	28.115	28.135	104,113,600	25.153
AAPL	2014-12-24	28.145	28.177	28.003	28.003	57,918,400	25.034
AAPL	2014-12-26	28.025	28.630	28.003	28.497	134,884,000	25.477
AAPL	2014-12-29	28.448	28.692	28.425	28.478	110,395,600	25.459
AAPL	2014-12-30	28.410	28.480	28.028	28.130	119,526,000	25.148
AAPL	2014-12-31	28.205	28.282	27.552	27.595	165,613,600	24.670
AAPL	2015-01-02	27.847	27.860	26.837	27.333	212,818,400	24.435
AAPL	2015-01-05	27.073	27.163	26.353	26.562	257,142,000	23.747
AAPL	2015-01-06	26.635	26.858	26.157	26.565	263,188,400	23.749
AAPL	2015-01-07	26.800	27.050	26.675	26.938	160,423,600	24.082
AAPL	2015-01-08	27.308	28.038	27.175	27.972	237,458,000	25.007
AAPL	2015-01-09	28.167	28.312	27.552	28.003	214,798,000	25.034
AAPL	2015-01-12	28.150	28.157	27.200	27.312	198,603,200	24.417
AAPL	2015-01-13	27.858	28.200	27.228	27.555	268,367,600	24.634
AAPL	2015-01-14	27.260	27.622	27.125	27.450	195,826,400	24.540
AAPL	2015-01-15	27.500	27.515	26.665	26.705	240,056,000	23.874
AAPL	2015-01-16	26.757	26.895	26.300	26.497	314,053,200	23.689
AAPL	2015-01-20	26.960	27.243	26.625	27.180	199,599,600	24.299
AAPL	2015-01-21	27.237	27.765	27.067	27.388	194,303,600	24.484
AAPL	2015-01-22	27.565	28.118	27.430	28.100	215,185,600	25.121
AAPL	2015-01-23	28.075	28.438	27.882	28.245	185,859,200	25.251
AAPL	2015-01-26	28.435	28.590	28.200	28.275	222,460,000	25.278
AAPL	2015-01-27	28.105	28.120	27.257	27.285	382,274,800	24.393
AAPL	2015-01-28	29.407	29.530	28.827	28.827	585,908,400	25.772
AAPL	2015-01-29	29.080	29.798	28.890	29.725	337,745,600	26.574
AAPL	2015-01-30	29.600	30.000	29.212	29.290	334,982,000	26.185
AAPL	2015-02-02	29.513	29.792	29.020	29.657	250,956,400	26.514
AAPL	2015-02-03	29.625	29.772	29.403	29.663	207,662,800	26.518
AAPL	2015-02-04	29.625	30.128	29.577	29.890	280,598,800	26.722
AAPL	2015-02-05	30.005	30.058	29.812	29.985	168,984,800	26.912
AAPL	2015-02-06	30.005	30.062	29.612	29.733	174,826,400	26.686
AAPL	2015-02-09	29.638	29.960	29.608	29.930	155,559,200	26.863
AAPL	2015-02-10	30.042	30.538	30.040	30.505	248,034,000	27.379
AAPL	2015-02-11	30.692	31.230	30.625	31.220	294,247,200	28.021
AAPL	2015-02-12	31.515	31.870	31.392	31.615	297,898,000	28.375
AAPL	2015-02-13	31.820	31.820	31.413	31.770	217,088,800	28.514
AAPL	2015-02-17	31.872	32.220	31.730	31.958	252,609,600	28.683
AAPL	2015-02-18	31.907	32.195	31.862	32.180	179,566,800	28.882
AAPL	2015-02-19	32.120	32.257	32.083	32.112	149,449,600	28.822
AAPL	2015-02-20	32.155	32.375	32.013	32.375	195,793,600	29.057
AAPL	2015-02-23	32.505	33.250	32.415	33.250	283,896,400	29.843
AAPL	2015-02-24	33.235	33.400	32.792	33.042	276,912,400	29.657
AAPL	2015-02-25	32.890	32.900	32.037	32.197	298,846,800	28.898
AAPL	2015-02-26	32.197	32.717	31.653	32.605	365,150,000	29.264
AAPL	2015-02-27	32.500	32.643	32.060	32.115	248,059,200	28.824
AAPL	2015-03-02	32.312	32.570	32.075	32.272	192,386,800	28.965
AAPL	2015-03-03	32.240	32.380	32.022	32.340	151,265,200	29.026
AAPL	2015-03-04	32.275	32.390	32.080	32.135	126,665,200	28.842
AAPL	2015-03-05	32.145	32.188	31.440	31.603	226,068,400	28.364
AAPL	2015-03-06	32.100	32.342	31.565	31.650	291,368,400	28.407
AAPL	2015-03-09	31.990	32.393	31.265	31.785	354,114,000	28.528
AAPL	2015-03-10	31.603	31.805	30.950	31.128	275,426,400	27.938
AAPL	2015-03-11	31.188	31.192	30.528	30.560	275,756,000	27.428
AAPL	2015-03-12	30.577	31.225	30.407	31.112	193,450,800	27.924
AAPL	2015-03-13	31.100	31.350	30.645	30.897	207,309,200	27.731
AAPL	2015-03-16	30.970	31.237	30.718	31.237	143,497,200	28.037
AAPL	2015-03-17	31.475	31.830	31.413	31.760	204,092,400	28.506
AAPL	2015-03-18	31.750	32.290	31.593	32.118	261,083,600	28.826
AAPL	2015-03-19	32.188	32.312	31.850	31.875	183,238,000	28.609
AAPL	2015-03-20	32.062	32.100	31.290	31.475	274,780,400	28.250
AAPL	2015-03-23	31.780	31.962	31.630	31.802	150,838,800	28.544
AAPL	2015-03-24	31.808	32.010	31.640	31.673	131,369,200	28.427
AAPL	2015-03-25	31.635	31.705	30.845	30.845	206,620,800	27.684
AAPL	2015-03-26	30.690	31.220	30.650	31.060	190,291,600	27.877
AAPL	2015-03-27	31.142	31.175	30.728	30.812	158,184,800	27.655
AAPL	2015-03-30	31.013	31.600	31.000	31.593	188,398,800	28.355
AAPL	2015-03-31	31.522	31.622	31.090	31.108	168,362,400	27.920
AAPL	2015-04-01	31.205	31.280	30.775	31.062	162,485,600	27.879
AAPL	2015-04-02	31.257	31.390	31.048	31.330	128,880,400	28.120
AAPL	2015-04-06	31.118	31.878	31.083	31.837	148,776,000	28.575
AAPL	2015-04-07	31.910	32.030	31.495	31.503	140,049,200	28.274
AAPL	2015-04-08	31.462	31.600	31.243	31.400	149,316,800	28.182
AAPL	2015-04-09	31.462	31.645	31.165	31.640	129,936,000	28.398
AAPL	2015-04-10	31.487	31.802	31.315	31.775	160,752,000	28.519
AAPL	2015-04-13	32.092	32.143	31.653	31.712	145,460,400	28.463
AAPL	2015-04-14	31.750	31.823	31.478	31.575	102,098,400	28.339
AAPL	2015-04-15	31.603	31.782	31.503	31.695	115,881,600	28.447
AAPL	2015-04-16	31.570	31.775	31.528	31.542	113,476,000	28.310
AAPL	2015-04-17	31.388	31.535	31.115	31.188	207,828,000	27.992
AAPL	2015-04-20	31.392	32.030	31.292	31.900	188,217,200	28.631
AAPL	2015-04-21	32.025	32.050	31.667	31.728	129,740,400	28.476
AAPL	2015-04-22	31.747	32.217	31.580	32.155	150,618,000	28.860
AAPL	2015-04-23	32.075	32.605	32.035	32.417	183,083,600	29.096
AAPL	2015-04-24	32.623	32.658	32.307	32.570	178,103,600	29.233
AAPL	2015-04-27	33.077	33.283	32.787	33.162	387,816,800	29.764
AAPL	2015-04-28	33.615	33.635	32.393	32.640	475,696,000	29.295
AAPL	2015-04-29	32.540	32.897	32.075	32.160	253,544,400	28.865
AAPL	2015-04-30	32.160	32.160	31.145	31.288	332,781,600	28.081
AAPL	2015-05-01	31.525	32.533	31.325	32.237	234,050,400	28.934
AAPL	2015-05-04	32.375	32.643	32.065	32.175	203,953,200	28.878
AAPL	2015-05-05	32.037	32.112	31.445	31.450	197,085,600	28.227
AAPL	2015-05-06	31.640	31.688	30.840	31.253	288,564,000	28.050
AAPL	2015-05-07	31.192	31.520	31.005	31.315	175,763,600	28.224
AAPL	2015-05-08	31.670	31.905	31.528	31.905	222,201,600	28.755
AAPL	2015-05-11	31.847	31.890	31.407	31.580	168,143,200	28.462
AAPL	2015-05-12	31.400	31.720	31.205	31.468	192,640,000	28.361
AAPL	2015-05-13	31.538	31.798	31.468	31.503	138,776,800	28.392
AAPL	2015-05-14	31.853	32.237	31.790	32.237	180,814,000	29.055
AAPL	2015-05-15	32.268	32.373	32.053	32.193	152,832,000	29.014
AAPL	2015-05-18	32.095	32.680	32.090	32.548	203,531,600	29.334
AAPL	2015-05-19	32.673	32.720	32.410	32.518	178,532,800	29.307
AAPL	2015-05-20	32.500	32.745	32.335	32.515	145,819,600	29.305
AAPL	2015-05-21	32.518	32.908	32.458	32.847	158,921,600	29.605
AAPL	2015-05-22	32.900	33.243	32.850	33.135	182,384,000	29.864
AAPL	2015-05-26	33.150	33.228	32.280	32.405	282,790,400	29.206
AAPL	2015-05-27	32.585	33.065	32.513	33.010	183,332,800	29.751
AAPL	2015-05-28	32.965	32.987	32.775	32.945	122,933,200	29.693
AAPL	2015-05-29	32.807	32.862	32.475	32.570	203,538,000	29.355
AAPL	2015-06-01	32.570	32.847	32.513	32.635	128,451,200	29.413
AAPL	2015-06-02	32.465	32.665	32.330	32.490	134,670,400	29.283
AAPL	2015-06-03	32.665	32.735	32.475	32.530	123,934,000	29.319
AAPL	2015-06-04	32.395	32.645	32.228	32.340	153,800,400	29.147
AAPL	2015-06-05	32.375	32.423	32.090	32.162	142,507,200	28.987
AAPL	2015-06-08	32.225	32.303	31.708	31.950	210,699,200	28.796
AAPL	2015-06-09	31.675	32.020	31.405	31.855	224,301,600	28.710
AAPL	2015-06-10	31.980	32.335	31.962	32.220	156,349,200	29.039
AAPL	2015-06-11	32.295	32.545	32.120	32.147	141,563,600	28.974
AAPL	2015-06-12	32.048	32.083	31.778	31.792	147,544,800	28.654
AAPL	2015-06-15	31.525	31.810	31.427	31.730	175,955,600	28.598
AAPL	2015-06-16	31.757	31.962	31.593	31.900	125,976,400	28.751
AAPL	2015-06-17	31.930	31.970	31.685	31.825	131,672,400	28.683
AAPL	2015-06-18	31.808	32.077	31.805	31.970	141,628,800	28.814
AAPL	2015-06-19	31.927	31.955	31.600	31.650	218,867,600	28.525
AAPL	2015-06-22	31.872	32.015	31.770	31.903	136,157,200	28.753
AAPL	2015-06-23	31.870	31.903	31.720	31.757	121,075,600	28.622
AAPL	2015-06-24	31.802	32.450	31.780	32.028	221,123,600	28.866
AAPL	2015-06-25	32.215	32.300	31.875	31.875	127,752,400	28.728
AAPL	2015-06-26	31.917	31.997	31.628	31.688	176,267,200	28.559
AAPL	2015-06-29	31.365	31.618	31.120	31.132	196,645,600	28.059
AAPL	2015-06-30	31.392	31.530	31.215	31.358	177,482,800	28.262
AAPL	2015-07-01	31.725	31.735	31.497	31.650	120,955,200	28.525
AAPL	2015-07-02	31.608	31.673	31.442	31.610	108,844,000	28.489
AAPL	2015-07-06	31.235	31.558	31.212	31.500	112,241,600	28.390
AAPL	2015-07-07	31.472	31.538	30.942	31.423	187,787,200	28.320
AAPL	2015-07-08	31.120	31.160	30.635	30.642	243,046,400	27.617
AAPL	2015-07-09	30.962	31.015	29.805	30.017	314,380,000	27.054
AAPL	2015-07-10	30.485	30.962	30.302	30.820	245,418,000	27.777
AAPL	2015-07-13	31.257	31.440	31.080	31.415	165,762,000	28.314
AAPL	2015-07-14	31.510	31.593	31.260	31.403	127,072,400	28.302
AAPL	2015-07-15	31.430	31.788	31.395	31.705	134,596,800	28.575
AAPL	2015-07-16	31.935	32.143	31.837	32.127	144,889,600	28.956
AAPL	2015-07-17	32.270	32.405	32.077	32.405	184,658,800	29.206
AAPL	2015-07-20	32.743	33.243	32.675	33.018	235,600,800	29.758
AAPL	2015-07-21	33.213	33.230	32.580	32.688	307,025,600	29.461
AAPL	2015-07-22	30.497	31.375	30.497	31.305	461,802,400	28.215
AAPL	2015-07-23	31.550	31.772	31.265	31.290	203,998,000	28.201
AAPL	2015-07-24	31.330	31.435	30.975	31.125	168,649,200	28.052
AAPL	2015-07-27	30.772	30.903	30.530	30.692	177,822,000	27.662
AAPL	2015-07-28	30.845	30.978	30.638	30.845	134,472,400	27.800
AAPL	2015-07-29	30.788	30.875	30.567	30.747	148,046,800	27.712
AAPL	2015-07-30	30.580	30.642	30.427	30.593	134,513,200	27.572
AAPL	2015-07-31	30.650	30.660	30.228	30.325	171,540,000	27.331
AAPL	2015-08-03	30.375	30.642	29.380	29.610	279,904,000	26.687
AAPL	2015-08-04	29.355	29.425	28.312	28.660	496,554,400	25.831
AAPL	2015-08-05	28.237	29.360	28.025	28.850	397,250,400	26.002
AAPL	2015-08-06	28.993	29.125	28.530	28.782	211,612,000	26.058
AAPL	2015-08-07	28.645	29.062	28.625	28.880	154,681,600	26.147
AAPL	2015-08-10	29.132	29.997	29.132	29.930	219,806,400	27.097
AAPL	2015-08-11	29.452	29.545	28.333	28.372	388,331,200	25.687
AAPL	2015-08-12	28.132	28.855	27.407	28.810	404,870,000	26.083
AAPL	2015-08-13	29.010	29.100	28.635	28.788	194,143,200	26.063
AAPL	2015-08-14	28.580	29.077	28.503	28.990	171,718,000	26.246
AAPL	2015-08-17	29.010	29.413	28.875	29.290	163,538,800	26.518
AAPL	2015-08-18	29.108	29.360	29.003	29.125	138,242,800	26.369
AAPL	2015-08-19	29.025	29.130	28.670	28.753	193,146,000	26.031
AAPL	2015-08-20	28.520	28.587	27.907	28.163	274,006,400	25.497
AAPL	2015-08-21	27.608	27.975	26.413	26.440	513,102,000	23.938
AAPL	2015-08-24	23.718	27.200	23.000	25.780	648,825,200	23.340
AAPL	2015-08-25	27.778	27.778	25.875	25.935	414,406,400	23.480
AAPL	2015-08-26	26.772	27.472	26.263	27.423	387,098,400	24.827
AAPL	2015-08-27	28.058	28.310	27.505	28.230	338,464,400	25.558
AAPL	2015-08-28	28.042	28.327	27.885	28.323	212,657,600	25.642
AAPL	2015-08-31	28.007	28.632	28.000	28.190	224,917,200	25.522
AAPL	2015-09-01	27.538	27.970	26.840	26.930	307,383,600	24.381
AAPL	2015-09-02	27.558	28.085	27.282	28.085	247,555,200	25.427
AAPL	2015-09-03	28.122	28.195	27.510	27.593	212,935,600	24.981
AAPL	2015-09-04	27.243	27.612	27.128	27.317	199,985,200	24.732
AAPL	2015-09-08	27.938	28.140	27.580	28.077	219,374,400	25.420
AAPL	2015-09-09	28.440	28.505	27.442	27.538	340,043,200	24.931
AAPL	2015-09-10	27.567	28.320	27.475	28.142	251,571,200	25.479
AAPL	2015-09-11	27.948	28.552	27.940	28.552	199,662,000	25.850
AAPL	2015-09-14	29.145	29.222	28.715	28.827	233,453,600	26.099
AAPL	2015-09-15	28.983	29.132	28.605	29.070	173,364,800	26.319
AAPL	2015-09-16	29.062	29.135	28.860	29.103	148,694,000	26.348
AAPL	2015-09-17	28.915	29.122	28.430	28.480	256,450,400	25.785
AAPL	2015-09-18	28.052	28.575	27.968	28.362	297,141,200	25.678
AAPL	2015-09-21	28.417	28.843	28.415	28.802	200,888,000	26.077
AAPL	2015-09-22	28.345	28.545	28.130	28.350	201,384,800	25.667
AAPL	2015-09-23	28.407	28.680	28.325	28.580	143,026,800	25.875
AAPL	2015-09-24	28.312	28.875	28.093	28.750	200,878,000	26.029
AAPL	2015-09-25	29.110	29.173	28.505	28.677	224,607,600	25.963
AAPL	2015-09-28	28.462	28.642	28.110	28.110	208,436,000	25.450
AAPL	2015-09-29	28.208	28.378	26.965	27.265	293,461,600	24.685
AAPL	2015-09-30	27.542	27.885	27.183	27.575	265,892,000	24.965
AAPL	2015-10-01	27.267	27.405	26.827	27.395	255,716,400	24.802
AAPL	2015-10-02	27.003	27.753	26.888	27.595	232,079,200	24.983
AAPL	2015-10-05	27.470	27.843	27.267	27.695	208,258,800	25.074
AAPL	2015-10-06	27.657	27.935	27.442	27.827	192,787,200	25.194
AAPL	2015-10-07	27.935	27.942	27.353	27.695	187,062,400	25.074
AAPL	2015-10-08	27.548	27.548	27.052	27.375	247,918,400	24.784
AAPL	2015-10-09	27.500	28.070	27.372	28.030	211,064,400	25.377
AAPL	2015-10-12	28.183	28.188	27.860	27.900	121,868,800	25.259
AAPL	2015-10-13	27.705	28.112	27.670	27.948	132,197,200	25.302
AAPL	2015-10-14	27.823	27.880	27.390	27.552	177,849,600	24.945
AAPL	2015-10-15	27.733	28.025	27.622	27.965	150,694,000	25.318
AAPL	2015-10-16	27.945	28.000	27.632	27.760	156,930,400	25.133
AAPL	2015-10-19	27.700	27.938	27.528	27.933	119,036,800	25.289
AAPL	2015-10-20	27.835	28.542	27.705	28.442	195,871,200	25.751
AAPL	2015-10-21	28.500	28.895	28.425	28.440	167,180,800	25.748
AAPL	2015-10-22	28.583	28.875	28.525	28.875	166,616,400	26.142
AAPL	2015-10-23	29.175	29.808	29.083	29.770	237,467,600	26.952
AAPL	2015-10-26	29.520	29.532	28.730	28.820	265,335,200	26.092
AAPL	2015-10-27	28.850	29.135	28.497	28.638	279,537,600	25.927
AAPL	2015-10-28	29.233	29.825	29.015	29.817	342,205,600	26.995
AAPL	2015-10-29	29.675	30.173	29.567	30.132	204,909,200	27.281
AAPL	2015-10-30	30.247	30.305	29.862	29.875	197,461,200	27.048
AAPL	2015-11-02	30.200	30.340	29.903	30.295	128,813,200	27.428
AAPL	2015-11-03	30.198	30.872	30.175	30.642	182,076,000	27.742
AAPL	2015-11-04	30.782	30.955	30.405	30.500	179,544,400	27.613
AAPL	2015-11-05	30.462	30.673	30.045	30.230	158,210,800	27.486
AAPL	2015-11-06	30.278	30.452	30.155	30.265	132,169,200	27.518
AAPL	2015-11-09	30.240	30.452	30.013	30.142	135,485,600	27.407
AAPL	2015-11-10	29.225	29.517	29.015	29.192	236,511,600	26.543
AAPL	2015-11-11	29.093	29.355	28.802	29.028	180,872,000	26.393
AAPL	2015-11-12	29.065	29.205	28.913	28.930	130,102,400	26.304
AAPL	2015-11-13	28.800	28.892	28.067	28.085	183,249,600	25.536
AAPL	2015-11-16	27.845	28.560	27.750	28.545	152,426,800	25.954
AAPL	2015-11-17	28.730	28.763	28.330	28.423	110,467,600	25.843
AAPL	2015-11-18	28.940	29.372	28.875	29.323	186,698,800	26.661
AAPL	2015-11-19	29.410	29.938	29.190	29.695	173,183,200	27.000
AAPL	2015-11-20	29.800	29.980	29.712	29.825	137,148,400	27.118
AAPL	2015-11-23	29.817	29.933	29.335	29.438	129,930,000	26.766
AAPL	2015-11-24	29.333	29.837	29.280	29.720	171,212,800	27.022
AAPL	2015-11-25	29.802	29.808	29.480	29.507	85,553,200	26.829
AAPL	2015-11-27	29.573	29.603	29.400	29.452	52,185,600	26.779
AAPL	2015-11-30	29.497	29.853	29.438	29.575	156,721,200	26.891
AAPL	2015-12-01	29.688	29.702	29.215	29.335	139,409,600	26.672
AAPL	2015-12-02	29.335	29.528	29.020	29.070	133,546,400	26.431
AAPL	2015-12-03	29.138	29.198	28.555	28.800	166,278,000	26.186
AAPL	2015-12-04	28.823	29.812	28.778	29.757	231,108,000	27.056
AAPL	2015-12-07	29.745	29.965	29.452	29.570	128,336,800	26.886
AAPL	2015-12-08	29.380	29.650	29.215	29.558	137,238,000	26.875
AAPL	2015-12-09	29.410	29.423	28.770	28.905	185,445,600	26.281
AAPL	2015-12-10	29.010	29.235	28.878	29.042	116,850,800	26.406
AAPL	2015-12-11	28.798	28.847	28.212	28.295	187,544,800	25.727
AAPL	2015-12-14	28.045	28.170	27.448	28.120	257,274,800	25.568
AAPL	2015-12-15	27.985	28.200	27.587	27.622	213,292,400	25.115
AAPL	2015-12-16	27.767	27.997	27.200	27.835	224,954,000	25.308
AAPL	2015-12-17	28.005	28.062	27.245	27.245	179,091,200	24.772
AAPL	2015-12-18	27.228	27.380	26.452	26.507	385,813,200	24.101
AAPL	2015-12-21	26.820	26.843	26.392	26.833	190,362,400	24.397
AAPL	2015-12-22	26.850	26.930	26.612	26.808	131,157,600	24.374
AAPL	2015-12-23	26.817	27.212	26.800	27.153	130,629,600	24.688
AAPL	2015-12-24	27.250	27.250	26.987	27.007	54,281,600	24.556
AAPL	2015-12-28	26.897	26.923	26.545	26.705	106,816,800	24.281
AAPL	2015-12-29	26.740	27.358	26.715	27.185	123,724,800	24.717
AAPL	2015-12-30	27.145	27.175	26.795	26.830	100,855,200	24.395
AAPL	2015-12-31	26.753	26.757	26.205	26.315	163,649,200	23.926
AAPL	2016-01-04	25.653	26.343	25.500	26.337	270,597,600	23.947
AAPL	2016-01-05	26.438	26.462	25.603	25.677	223,164,000	23.347
AAPL	2016-01-06	25.140	25.593	24.968	25.175	273,829,600	22.890
AAPL	2016-01-07	24.670	25.032	24.108	24.112	324,377,600	21.924
AAPL	2016-01-08	24.638	24.778	24.190	24.240	283,192,000	22.040
AAPL	2016-01-11	24.743	24.765	24.335	24.632	198,957,600	22.397
AAPL	2016-01-12	25.138	25.173	24.710	24.990	196,616,800	22.722
AAPL	2016-01-13	25.080	25.298	24.325	24.347	249,758,400	22.138
AAPL	2016-01-14	24.490	25.120	23.935	24.880	252,680,400	22.622
AAPL	2016-01-15	24.050	24.427	23.840	24.282	319,335,600	22.078
AAPL	2016-01-19	24.603	24.663	23.875	24.165	212,350,800	21.972
AAPL	2016-01-20	23.775	24.548	23.355	24.198	289,337,600	22.001
AAPL	2016-01-21	24.265	24.470	23.735	24.075	208,646,000	21.890
AAPL	2016-01-22	24.657	25.365	24.593	25.355	263,202,000	23.054
AAPL	2016-01-25	25.380	25.382	24.802	24.860	207,178,000	22.604
AAPL	2016-01-26	24.983	25.220	24.517	24.997	300,308,000	22.729
AAPL	2016-01-27	24.010	24.157	23.335	23.355	533,478,800	21.235
AAPL	2016-01-28	23.448	23.630	23.097	23.522	222,715,200	21.387
AAPL	2016-01-29	23.698	24.335	23.587	24.335	257,666,000	22.126
AAPL	2016-02-01	24.118	24.177	23.850	24.108	163,774,000	21.919
AAPL	2016-02-02	23.855	24.010	23.570	23.620	149,428,800	21.476
AAPL	2016-02-03	23.750	24.210	23.520	24.087	183,857,200	21.901
AAPL	2016-02-04	23.965	24.333	23.798	24.150	185,886,800	22.077
AAPL	2016-02-05	24.130	24.230	23.423	23.505	185,672,400	21.487
AAPL	2016-02-08	23.282	23.925	23.260	23.753	216,085,600	21.714
AAPL	2016-02-09	23.573	23.985	23.483	23.747	177,324,800	21.709
AAPL	2016-02-10	23.980	24.087	23.525	23.567	169,374,400	21.545
AAPL	2016-02-11	23.448	23.680	23.147	23.425	200,298,800	21.414
AAPL	2016-02-12	23.548	23.625	23.253	23.497	161,405,600	21.481
AAPL	2016-02-16	23.755	24.212	23.653	24.160	196,231,600	22.086
AAPL	2016-02-17	24.167	24.552	24.038	24.530	179,452,800	22.425
AAPL	2016-02-18	24.710	24.722	24.022	24.065	156,084,000	21.999
AAPL	2016-02-19	24.000	24.190	23.950	24.010	141,496,800	21.949
AAPL	2016-02-22	24.077	24.225	23.980	24.220	137,123,200	22.141
AAPL	2016-02-23	24.100	24.125	23.638	23.673	127,770,400	21.641
AAPL	2016-02-24	23.495	24.095	23.330	24.025	145,022,800	21.963
AAPL	2016-02-25	24.013	24.190	23.812	24.190	110,330,800	22.114
AAPL	2016-02-26	24.300	24.505	24.145	24.228	115,964,400	22.148
AAPL	2016-02-29	24.215	24.558	24.163	24.173	140,865,200	22.098
AAPL	2016-03-01	24.413	25.192	24.355	25.132	201,628,400	22.975
AAPL	2016-03-02	25.128	25.222	24.910	25.188	132,678,400	23.026
AAPL	2016-03-03	25.145	25.427	25.112	25.375	147,822,800	23.197
AAPL	2016-03-04	25.593	25.938	25.343	25.753	184,220,400	23.542
AAPL	2016-03-07	25.597	25.708	25.240	25.468	143,315,600	23.282
AAPL	2016-03-08	25.195	25.440	25.100	25.257	126,247,600	23.090
AAPL	2016-03-09	25.327	25.395	25.067	25.280	108,806,800	23.110
AAPL	2016-03-10	25.353	25.560	25.038	25.292	134,054,400	23.122
AAPL	2016-03-11	25.560	25.570	25.375	25.565	109,632,800	23.371
AAPL	2016-03-14	25.478	25.728	25.445	25.630	100,304,400	23.430
AAPL	2016-03-15	25.990	26.295	25.962	26.145	160,270,800	23.901
AAPL	2016-03-16	26.153	26.577	26.147	26.493	153,214,000	24.219
AAPL	2016-03-17	26.380	26.618	26.240	26.450	137,682,800	24.180
AAPL	2016-03-18	26.585	26.625	26.298	26.480	176,820,800	24.207
AAPL	2016-03-21	26.483	26.913	26.285	26.478	142,010,800	24.205
AAPL	2016-03-22	26.312	26.823	26.302	26.680	129,777,600	24.390
AAPL	2016-03-23	26.620	26.767	26.475	26.532	102,814,000	24.255
AAPL	2016-03-24	26.368	26.562	26.222	26.417	104,532,000	24.150
AAPL	2016-03-28	26.500	26.548	26.265	26.298	77,645,600	24.040
AAPL	2016-03-29	26.222	26.948	26.220	26.920	124,760,400	24.609
AAPL	2016-03-30	27.163	27.605	27.150	27.390	182,404,400	25.039
AAPL	2016-03-31	27.430	27.475	27.220	27.247	103,553,600	24.909
AAPL	2016-04-01	27.195	27.500	27.050	27.497	103,496,000	25.137
AAPL	2016-04-04	27.605	28.048	27.567	27.780	149,424,800	25.396
AAPL	2016-04-05	27.378	27.683	27.355	27.452	106,314,800	25.096
AAPL	2016-04-06	27.558	27.745	27.300	27.740	105,616,400	25.359
AAPL	2016-04-07	27.487	27.605	27.030	27.135	127,207,600	24.806
AAPL	2016-04-08	27.228	27.442	27.042	27.165	94,326,800	24.833
AAPL	2016-04-11	27.243	27.653	27.208	27.255	117,630,000	24.916
AAPL	2016-04-12	27.335	27.625	27.165	27.610	108,929,200	25.240
AAPL	2016-04-13	27.700	28.085	27.700	28.010	133,029,200	25.606
AAPL	2016-04-14	27.905	28.097	27.833	28.025	101,895,600	25.620
AAPL	2016-04-15	28.028	28.075	27.433	27.462	187,756,000	25.105
AAPL	2016-04-18	27.222	27.237	26.735	26.870	243,286,000	24.564
AAPL	2016-04-19	26.970	27.000	26.558	26.728	129,539,600	24.433
AAPL	2016-04-20	26.660	27.022	26.515	26.782	122,444,000	24.484
AAPL	2016-04-21	26.733	26.733	26.380	26.493	126,210,000	24.219
AAPL	2016-04-22	26.253	26.620	26.155	26.420	134,732,400	24.152
AAPL	2016-04-25	26.250	26.413	26.128	26.270	112,126,400	24.015
AAPL	2016-04-26	25.978	26.325	25.978	26.087	224,064,800	23.848
AAPL	2016-04-27	24.000	24.677	23.920	24.455	458,408,400	22.356
AAPL	2016-04-28	24.403	24.470	23.562	23.708	328,970,800	21.673
AAPL	2016-04-29	23.497	23.680	23.128	23.435	274,126,000	21.423
AAPL	2016-05-02	23.493	23.520	23.100	23.410	192,640,400	21.401
AAPL	2016-05-03	23.550	23.935	23.420	23.795	227,325,200	21.753
AAPL	2016-05-04	23.800	23.975	23.455	23.548	164,102,000	21.526
AAPL	2016-05-05	23.500	23.517	23.170	23.310	143,562,000	21.439
AAPL	2016-05-06	23.343	23.362	22.962	23.180	174,799,600	21.319
AAPL	2016-05-09	23.250	23.442	23.147	23.198	131,745,600	21.335
AAPL	2016-05-10	23.333	23.392	23.028	23.355	134,747,200	21.480
AAPL	2016-05-11	23.370	23.392	23.115	23.128	114,876,400	21.271
AAPL	2016-05-12	23.180	23.195	22.368	22.585	305,258,800	20.772
AAPL	2016-05-13	22.500	22.917	22.500	22.630	177,571,200	20.814
AAPL	2016-05-16	23.097	23.597	22.913	23.470	245,039,200	21.586
AAPL	2016-05-17	23.638	23.675	23.253	23.372	187,667,600	21.496
AAPL	2016-05-18	23.540	23.802	23.472	23.640	168,249,600	21.742
AAPL	2016-05-19	23.660	23.660	23.392	23.550	121,768,400	21.660
AAPL	2016-05-20	23.660	23.858	23.630	23.805	128,104,000	21.894
AAPL	2016-05-23	23.968	24.298	23.917	24.108	152,074,400	22.172
AAPL	2016-05-24	24.305	24.522	24.210	24.475	140,560,800	22.510
AAPL	2016-05-25	24.667	24.935	24.528	24.905	152,675,200	22.906
AAPL	2016-05-26	24.920	25.183	24.660	25.103	225,324,800	23.088
AAPL	2016-05-27	24.860	25.118	24.812	25.087	145,364,800	23.074
AAPL	2016-05-31	24.900	25.100	24.705	24.965	169,228,800	22.961
AAPL	2016-06-01	24.755	24.885	24.583	24.615	116,693,200	22.639
AAPL	2016-06-02	24.400	24.460	24.157	24.430	160,766,400	22.469
AAPL	2016-06-03	24.448	24.567	24.362	24.480	114,019,600	22.515
AAPL	2016-06-06	24.497	25.472	24.388	24.657	93,170,000	22.678
AAPL	2016-06-07	24.812	24.968	24.740	24.757	89,638,000	22.770
AAPL	2016-06-08	24.755	24.890	24.670	24.735	83,392,400	22.750
AAPL	2016-06-09	24.625	24.997	24.615	24.913	106,405,600	22.913
AAPL	2016-06-10	24.632	24.837	24.620	24.708	126,851,600	22.724
AAPL	2016-06-13	24.673	24.780	24.275	24.335	152,082,000	22.382
AAPL	2016-06-14	24.330	24.620	24.188	24.365	127,727,600	22.409
AAPL	2016-06-15	24.455	24.603	24.257	24.285	117,780,800	22.336
AAPL	2016-06-16	24.112	24.438	24.017	24.388	125,307,200	22.430
AAPL	2016-06-17	24.155	24.163	23.825	23.833	244,032,800	21.920
AAPL	2016-06-20	24.000	24.142	23.757	23.775	137,647,600	21.867
AAPL	2016-06-21	23.735	24.087	23.670	23.978	142,185,600	22.053
AAPL	2016-06-22	24.062	24.222	23.837	23.888	116,876,400	21.970
AAPL	2016-06-23	23.985	24.073	23.812	24.025	128,960,800	22.097
AAPL	2016-06-24	23.228	23.665	23.163	23.350	301,245,600	21.476
AAPL	2016-06-27	23.250	23.263	22.875	23.010	181,958,400	21.163
AAPL	2016-06-28	23.225	23.415	23.035	23.397	161,779,600	21.519
AAPL	2016-06-29	23.493	23.638	23.407	23.600	146,124,000	21.706
AAPL	2016-06-30	23.610	23.942	23.575	23.900	143,345,600	21.982
AAPL	2016-07-01	23.872	24.118	23.833	23.972	104,106,000	22.048
AAPL	2016-07-05	23.847	23.850	23.615	23.747	110,820,800	21.841
AAPL	2016-07-06	23.650	23.915	23.593	23.882	123,796,400	21.966
AAPL	2016-07-07	23.925	24.125	23.905	23.985	100,558,400	22.060
AAPL	2016-07-08	24.122	24.222	24.013	24.170	115,648,400	22.230
AAPL	2016-07-11	24.188	24.413	24.183	24.245	95,179,600	22.299
AAPL	2016-07-12	24.292	24.425	24.280	24.355	96,670,000	22.400
AAPL	2016-07-13	24.353	24.417	24.210	24.218	103,568,800	22.274
AAPL	2016-07-14	24.347	24.747	24.330	24.698	155,676,000	22.715
AAPL	2016-07-15	24.730	24.825	24.625	24.695	120,548,000	22.713
AAPL	2016-07-18	24.675	25.032	24.650	24.958	145,975,600	22.954
AAPL	2016-07-19	24.890	25.000	24.835	24.968	95,119,600	22.963
AAPL	2016-07-20	25.000	25.115	24.935	24.990	105,104,000	22.984
AAPL	2016-07-21	24.958	25.250	24.782	24.858	130,808,000	22.862
AAPL	2016-07-22	24.815	24.825	24.577	24.665	113,254,800	22.685
AAPL	2016-07-25	24.562	24.710	24.230	24.335	161,531,600	22.382
AAPL	2016-07-26	24.205	24.493	24.105	24.167	224,959,200	22.228
AAPL	2016-07-27	26.067	26.087	25.688	25.737	369,379,200	23.672
AAPL	2016-07-28	25.708	26.112	25.705	26.085	159,479,200	23.991
AAPL	2016-07-29	26.048	26.138	25.920	26.052	110,934,800	23.961
AAPL	2016-08-01	26.103	26.538	26.103	26.513	152,671,600	24.384
AAPL	2016-08-02	26.513	26.517	26.000	26.120	135,266,400	24.023
AAPL	2016-08-03	26.202	26.460	26.192	26.448	120,810,400	24.325
AAPL	2016-08-04	26.395	26.500	26.320	26.468	109,634,800	24.475
AAPL	2016-08-05	26.567	26.913	26.545	26.870	162,213,600	24.847
AAPL	2016-08-08	26.880	27.093	26.790	27.093	112,148,800	25.053
AAPL	2016-08-09	27.058	27.235	27.003	27.202	105,260,800	25.155
AAPL	2016-08-10	27.177	27.225	26.940	27.000	96,034,000	24.967
AAPL	2016-08-11	27.130	27.233	26.962	26.983	109,938,000	24.951
AAPL	2016-08-12	26.945	27.110	26.945	27.045	74,641,600	25.009
AAPL	2016-08-15	27.035	27.385	27.020	27.370	103,472,800	25.309
AAPL	2016-08-16	27.407	27.558	27.302	27.345	135,177,600	25.286
AAPL	2016-08-17	27.275	27.343	27.085	27.305	101,424,000	25.249
AAPL	2016-08-18	27.308	27.400	27.255	27.270	87,938,800	25.217
AAPL	2016-08-19	27.192	27.423	27.090	27.340	101,472,400	25.282
AAPL	2016-08-22	27.215	27.275	26.962	27.128	103,280,800	25.085
AAPL	2016-08-23	27.147	27.330	27.132	27.212	85,030,800	25.164
AAPL	2016-08-24	27.142	27.188	26.920	27.007	94,700,400	24.974
AAPL	2016-08-25	26.847	26.970	26.670	26.892	100,344,800	24.868
AAPL	2016-08-26	26.853	26.987	26.577	26.735	111,065,200	24.722
AAPL	2016-08-29	26.655	26.860	26.573	26.705	99,881,200	24.695
AAPL	2016-08-30	26.450	26.625	26.375	26.500	99,455,600	24.505
AAPL	2016-08-31	26.415	26.642	26.410	26.525	118,649,600	24.528
AAPL	2016-09-01	26.535	26.700	26.405	26.683	106,806,000	24.674
AAPL	2016-09-02	26.925	27.000	26.705	26.933	107,210,000	24.905
AAPL	2016-09-06	26.975	27.075	26.878	26.925	107,521,600	24.898
AAPL	2016-09-07	26.958	27.190	26.767	27.090	169,457,200	25.051
AAPL	2016-09-08	26.812	26.817	26.310	26.380	212,008,000	24.394
AAPL	2016-09-09	26.160	26.430	25.782	25.782	186,228,000	23.841
AAPL	2016-09-12	25.663	26.430	25.632	26.360	181,171,200	24.375
AAPL	2016-09-13	26.878	27.198	26.810	26.987	248,704,800	24.956
AAPL	2016-09-14	27.183	28.257	27.150	27.942	443,554,800	25.839
AAPL	2016-09-15	28.465	28.933	28.372	28.892	359,934,400	26.717
AAPL	2016-09-16	28.780	29.032	28.510	28.730	319,547,600	26.567
AAPL	2016-09-19	28.798	29.045	28.312	28.395	188,092,000	26.257
AAPL	2016-09-20	28.263	28.530	28.128	28.392	138,057,200	26.255
AAPL	2016-09-21	28.462	28.497	28.110	28.388	144,012,800	26.250
AAPL	2016-09-22	28.587	28.735	28.500	28.655	124,296,000	26.498
AAPL	2016-09-23	28.605	28.698	27.888	28.177	209,924,800	26.056
AAPL	2016-09-26	27.910	28.347	27.888	28.220	119,477,600	26.095
AAPL	2016-09-27	28.250	28.295	28.085	28.272	98,429,600	26.144
AAPL	2016-09-28	28.423	28.660	28.358	28.487	118,564,400	26.343
AAPL	2016-09-29	28.290	28.450	27.950	28.045	143,548,000	25.934
AAPL	2016-09-30	28.115	28.343	27.950	28.263	145,516,400	26.135
AAPL	2016-10-03	28.177	28.263	28.070	28.130	86,807,200	26.012
AAPL	2016-10-04	28.265	28.577	28.157	28.250	118,947,200	26.123
AAPL	2016-10-05	28.350	28.415	28.173	28.263	85,812,400	26.135
AAPL	2016-10-06	28.425	28.585	28.282	28.472	115,117,200	26.329
AAPL	2016-10-07	28.577	28.640	28.378	28.515	97,433,600	26.368
AAPL	2016-10-10	28.755	29.188	28.680	29.013	144,944,000	26.828
AAPL	2016-10-11	29.425	29.673	29.050	29.075	256,164,000	26.886
AAPL	2016-10-12	29.337	29.495	29.188	29.335	150,347,200	27.127
AAPL	2016-10-13	29.198	29.360	28.930	29.245	140,769,600	27.043
AAPL	2016-10-14	29.470	29.542	29.282	29.407	142,608,800	27.194
AAPL	2016-10-17	29.333	29.460	29.195	29.388	94,499,600	27.175
AAPL	2016-10-18	29.545	29.552	29.362	29.368	98,214,000	27.157
AAPL	2016-10-19	29.312	29.440	28.450	29.280	80,138,400	27.076
AAPL	2016-10-20	29.215	29.345	29.083	29.265	96,503,200	27.062
AAPL	2016-10-21	29.202	29.228	29.070	29.150	92,770,800	26.955
AAPL	2016-10-24	29.275	29.435	29.250	29.413	94,154,800	27.198
AAPL	2016-10-25	29.487	29.590	29.327	29.562	192,516,000	27.337
AAPL	2016-10-26	28.577	28.925	28.327	28.897	264,536,800	26.722
AAPL	2016-10-27	28.847	28.965	28.525	28.620	138,248,000	26.465
AAPL	2016-10-28	28.468	28.802	28.362	28.430	151,446,800	26.290
AAPL	2016-10-31	28.413	28.558	28.300	28.385	105,677,600	26.248
AAPL	2016-11-01	28.365	28.442	27.632	27.872	175,303,200	25.774
AAPL	2016-11-02	27.850	28.087	27.808	27.897	113,326,800	25.797
AAPL	2016-11-03	27.745	27.865	27.388	27.458	107,730,400	25.521
AAPL	2016-11-04	27.132	27.562	27.028	27.210	123,348,000	25.291
AAPL	2016-11-07	27.520	27.628	27.365	27.603	130,240,000	25.655
AAPL	2016-11-08	27.577	27.930	27.425	27.765	97,016,800	25.807
AAPL	2016-11-09	27.470	27.830	27.013	27.720	236,705,600	25.765
AAPL	2016-11-10	27.772	27.772	26.458	26.948	228,538,000	25.047
AAPL	2016-11-11	26.780	27.218	26.638	27.108	136,575,600	25.195
AAPL	2016-11-14	26.927	26.952	26.020	26.427	204,702,000	24.563
AAPL	2016-11-15	26.642	26.920	26.540	26.778	129,058,000	24.889
AAPL	2016-11-16	26.675	27.558	26.650	27.497	235,362,000	25.558
AAPL	2016-11-17	27.452	27.587	27.208	27.487	110,528,000	25.549
AAPL	2016-11-18	27.430	27.635	27.415	27.515	113,715,600	25.574
AAPL	2016-11-21	27.530	27.997	27.503	27.933	117,058,400	25.962
AAPL	2016-11-22	27.987	28.105	27.850	27.950	103,862,000	25.978
AAPL	2016-11-23	27.840	27.878	27.583	27.808	109,705,600	25.846
AAPL	2016-11-25	27.782	27.968	27.737	27.948	45,903,600	25.976
AAPL	2016-11-28	27.858	28.118	27.847	27.892	108,776,000	25.925
AAPL	2016-11-29	27.695	28.007	27.517	27.865	114,115,200	25.899
AAPL	2016-11-30	27.900	28.050	27.567	27.630	144,649,200	25.681
AAPL	2016-12-01	27.593	27.735	27.257	27.372	148,347,600	25.442
AAPL	2016-12-02	27.292	27.522	27.212	27.475	106,112,000	25.537
AAPL	2016-12-05	27.500	27.507	27.062	27.278	137,298,000	25.353
AAPL	2016-12-06	27.375	27.590	27.298	27.487	104,782,000	25.549
AAPL	2016-12-07	27.315	27.798	27.290	27.757	119,994,800	25.800
AAPL	2016-12-08	27.715	28.108	27.650	28.030	108,273,200	26.053
AAPL	2016-12-09	28.077	28.675	28.077	28.487	137,610,400	26.478
AAPL	2016-12-12	28.323	28.750	28.122	28.325	105,497,600	26.327
AAPL	2016-12-13	28.460	28.980	28.438	28.798	174,935,200	26.766
AAPL	2016-12-14	28.760	29.050	28.745	28.798	136,127,200	26.766
AAPL	2016-12-15	28.845	29.183	28.808	28.955	186,098,000	26.913
AAPL	2016-12-16	29.118	29.125	28.913	28.993	177,404,400	26.947
AAPL	2016-12-19	28.950	29.345	28.938	29.160	111,117,600	27.103
AAPL	2016-12-20	29.185	29.375	29.170	29.237	85,700,000	27.175
AAPL	2016-12-21	29.200	29.350	29.195	29.265	95,132,800	27.201
AAPL	2016-12-22	29.087	29.128	28.910	29.073	104,343,600	27.022
AAPL	2016-12-23	28.897	29.130	28.897	29.130	56,998,000	27.075
AAPL	2016-12-27	29.130	29.450	29.122	29.315	73,187,600	27.247
AAPL	2016-12-28	29.380	29.505	29.050	29.190	83,623,600	27.131
AAPL	2016-12-29	29.112	29.278	29.100	29.183	60,158,000	27.124
AAPL	2016-12-30	29.163	29.300	28.858	28.955	122,345,200	26.913
AAPL	2017-01-03	28.950	29.083	28.690	29.038	115,127,600	26.989
AAPL	2017-01-04	28.962	29.128	28.938	29.005	84,472,400	26.959
AAPL	2017-01-05	28.980	29.215	28.952	29.153	88,774,400	27.096
AAPL	2017-01-06	29.195	29.540	29.118	29.478	127,007,600	27.398
AAPL	2017-01-09	29.487	29.858	29.485	29.747	134,247,600	27.649
AAPL	2017-01-10	29.692	29.845	29.575	29.778	97,848,400	27.677
AAPL	2017-01-11	29.685	29.983	29.650	29.938	110,354,400	27.826
AAPL	2017-01-12	29.725	29.825	29.552	29.812	108,344,800	27.710
AAPL	2017-01-13	29.778	29.905	29.702	29.760	104,447,600	27.661
AAPL	2017-01-17	29.585	30.060	29.555	30.000	137,759,200	27.884
AAPL	2017-01-18	30.000	30.125	29.927	29.997	94,852,000	27.882
AAPL	2017-01-19	29.850	30.022	29.843	29.945	102,389,200	27.833
AAPL	2017-01-20	30.112	30.112	29.933	30.000	130,391,600	27.884
AAPL	2017-01-23	30.000	30.202	29.942	30.020	88,200,800	27.902
AAPL	2017-01-24	29.888	30.025	29.875	29.993	92,844,000	27.877
AAPL	2017-01-25	30.105	30.525	30.070	30.470	129,510,400	28.321
AAPL	2017-01-26	30.417	30.610	30.400	30.485	105,350,400	28.335
AAPL	2017-01-27	30.535	30.587	30.400	30.487	82,251,600	28.337
AAPL	2017-01-30	30.233	30.407	30.165	30.407	121,510,000	28.263
AAPL	2017-01-31	30.288	30.347	30.155	30.337	196,804,000	28.198
AAPL	2017-02-01	31.757	32.623	31.753	32.188	447,940,000	29.917
AAPL	2017-02-02	31.995	32.347	31.945	32.132	134,841,600	29.866
AAPL	2017-02-03	32.077	32.298	32.040	32.270	98,029,200	29.994
AAPL	2017-02-06	32.283	32.625	32.225	32.572	107,383,600	30.275
AAPL	2017-02-07	32.635	33.022	32.612	32.882	152,735,200	30.563
AAPL	2017-02-08	32.838	33.055	32.805	33.010	92,016,400	30.682
AAPL	2017-02-09	32.912	33.112	32.780	33.105	113,399,600	30.903
AAPL	2017-02-10	33.115	33.235	33.013	33.030	80,262,000	30.833
AAPL	2017-02-13	33.270	33.455	33.188	33.322	92,141,600	31.106
AAPL	2017-02-14	33.368	33.772	33.312	33.755	132,904,800	31.510
AAPL	2017-02-15	33.880	34.068	33.655	33.877	142,492,400	31.624
AAPL	2017-02-16	33.917	33.975	33.710	33.838	90,338,400	31.587
AAPL	2017-02-17	33.775	33.958	33.775	33.930	88,792,800	31.673
AAPL	2017-02-21	34.057	34.188	33.995	34.175	98,028,800	31.902
AAPL	2017-02-22	34.107	34.280	34.028	34.278	83,347,600	31.998
AAPL	2017-02-23	34.345	34.370	34.075	34.132	83,152,800	31.862
AAPL	2017-02-24	33.978	34.165	33.820	34.165	87,106,400	31.893
AAPL	2017-02-27	34.285	34.360	34.070	34.232	81,029,600	31.956
AAPL	2017-02-28	34.270	34.360	34.175	34.248	93,931,600	31.970
AAPL	2017-03-01	34.472	35.037	34.400	34.947	145,658,400	32.623
AAPL	2017-03-02	35.000	35.070	34.690	34.740	104,844,000	32.430
AAPL	2017-03-03	34.695	34.958	34.647	34.945	84,432,400	32.621
AAPL	2017-03-06	34.842	34.943	34.650	34.835	87,000,000	32.518
AAPL	2017-03-07	34.765	34.995	34.697	34.880	69,785,200	32.560
AAPL	2017-03-08	34.737	34.950	34.705	34.750	74,828,800	32.439
AAPL	2017-03-09	34.685	34.697	34.263	34.670	88,623,600	32.364
AAPL	2017-03-10	34.812	34.840	34.660	34.785	78,451,200	32.472
AAPL	2017-03-13	34.713	34.857	34.705	34.800	69,686,800	32.486
AAPL	2017-03-14	34.825	34.912	34.710	34.748	61,236,400	32.437
AAPL	2017-03-15	34.853	35.188	34.757	35.115	102,767,200	32.780
AAPL	2017-03-16	35.180	35.255	35.065	35.173	76,928,000	32.833
AAPL	2017-03-17	35.250	35.250	34.972	34.998	175,540,000	32.670
AAPL	2017-03-20	35.100	35.375	35.057	35.365	86,168,000	33.013
AAPL	2017-03-21	35.528	35.700	34.932	34.960	158,119,600	32.635
AAPL	2017-03-22	34.963	35.400	34.940	35.355	103,440,800	33.004
AAPL	2017-03-23	35.315	35.395	35.153	35.230	81,385,200	32.887
AAPL	2017-03-24	35.375	35.435	35.088	35.160	89,582,400	32.822
AAPL	2017-03-27	34.847	35.305	34.655	35.220	94,300,400	32.878
AAPL	2017-03-28	35.228	36.010	35.155	35.950	133,499,200	33.559
AAPL	2017-03-29	35.920	36.123	35.798	36.030	116,760,000	33.634
AAPL	2017-03-30	36.048	36.125	35.875	35.982	84,829,200	33.589
AAPL	2017-03-31	35.930	36.068	35.752	35.915	78,646,800	33.526
AAPL	2017-04-03	35.928	36.030	35.763	35.925	79,942,800	33.536
AAPL	2017-04-04	35.812	36.222	35.792	36.193	79,565,600	33.785
AAPL	2017-04-05	36.055	36.365	35.952	36.005	110,871,600	33.610
AAPL	2017-04-06	36.072	36.130	35.862	35.915	84,596,000	33.526
AAPL	2017-04-07	35.932	36.045	35.818	35.835	66,688,800	33.452
AAPL	2017-04-10	35.900	35.970	35.725	35.792	75,733,600	33.412
AAPL	2017-04-11	35.735	35.838	35.015	35.408	121,517,600	33.053
AAPL	2017-04-12	35.400	35.537	35.252	35.450	81,400,000	33.092
AAPL	2017-04-13	35.478	35.595	35.263	35.263	71,291,600	32.917
AAPL	2017-04-17	35.370	35.470	35.217	35.458	66,328,400	33.099
AAPL	2017-04-18	35.353	35.510	35.278	35.300	58,790,000	32.952
AAPL	2017-04-19	35.470	35.500	35.112	35.170	69,313,600	32.831
AAPL	2017-04-20	35.305	35.730	35.290	35.610	93,278,400	33.242
AAPL	2017-04-21	35.610	35.670	35.463	35.568	69,283,600	33.202
AAPL	2017-04-24	35.875	35.987	35.795	35.910	68,537,200	33.522
AAPL	2017-04-25	35.978	36.225	35.967	36.132	75,486,000	33.729
AAPL	2017-04-26	36.118	36.150	35.845	35.920	80,164,800	33.531
AAPL	2017-04-27	35.980	36.040	35.827	35.947	56,985,200	33.557
AAPL	2017-04-28	36.022	36.075	35.818	35.912	83,441,600	33.524
AAPL	2017-05-01	36.275	36.800	36.240	36.645	134,411,600	34.208
AAPL	2017-05-02	36.885	37.022	36.710	36.877	181,408,800	34.425
AAPL	2017-05-03	36.397	36.873	36.068	36.765	182,788,000	34.320
AAPL	2017-05-04	36.630	36.785	36.452	36.632	93,487,600	34.196
AAPL	2017-05-05	36.690	37.245	36.690	37.240	109,310,800	34.763
AAPL	2017-05-08	37.257	38.425	37.257	38.252	195,009,600	35.708
AAPL	2017-05-09	38.467	38.720	38.362	38.498	156,521,600	35.937
AAPL	2017-05-10	38.408	38.485	38.028	38.315	103,222,800	35.767
AAPL	2017-05-11	38.112	38.518	38.077	38.487	109,020,400	36.076
AAPL	2017-05-12	38.675	39.105	38.667	39.025	130,108,000	36.580
AAPL	2017-05-15	39.002	39.162	38.763	38.925	104,038,800	36.486
AAPL	2017-05-16	38.985	39.015	38.680	38.868	80,194,000	36.432
AAPL	2017-05-17	38.400	38.643	37.428	37.562	203,070,800	35.209
AAPL	2017-05-18	37.818	38.335	37.783	38.135	134,272,800	35.746
AAPL	2017-05-19	38.345	38.495	38.158	38.265	107,843,200	35.868
AAPL	2017-05-22	38.500	38.645	38.228	38.498	91,865,600	36.085
AAPL	2017-05-23	38.725	38.725	38.327	38.450	79,675,600	36.041
AAPL	2017-05-24	38.460	38.542	38.167	38.335	76,712,000	35.933
AAPL	2017-05-25	38.432	38.588	38.257	38.467	76,942,400	36.057
AAPL	2017-05-26	38.500	38.560	38.327	38.403	87,710,400	35.996
AAPL	2017-05-30	38.355	38.607	38.333	38.417	80,507,600	36.010
AAPL	2017-05-31	38.493	38.542	38.095	38.190	97,804,800	35.797
AAPL	2017-06-01	38.292	38.333	38.055	38.295	65,616,400	35.896
AAPL	2017-06-02	38.395	38.862	38.222	38.862	111,082,800	36.428
AAPL	2017-06-05	38.585	38.612	38.365	38.482	101,326,800	36.071
AAPL	2017-06-06	38.475	38.952	38.445	38.612	106,499,600	36.193
AAPL	2017-06-07	38.755	38.995	38.620	38.842	84,278,400	36.409
AAPL	2017-06-08	38.812	38.885	38.600	38.748	85,003,200	36.320
AAPL	2017-06-09	38.798	38.798	36.505	37.245	259,530,800	34.911
AAPL	2017-06-12	36.435	36.522	35.627	36.355	289,229,200	34.077
AAPL	2017-06-13	36.790	36.862	36.287	36.647	136,661,600	34.351
AAPL	2017-06-14	36.875	36.875	35.960	36.290	126,124,800	34.016
AAPL	2017-06-15	35.830	36.120	35.553	36.072	128,661,600	33.812
AAPL	2017-06-16	35.945	36.125	35.550	35.568	201,444,400	33.339
AAPL	2017-06-19	35.915	36.685	35.915	36.585	130,165,600	34.293
AAPL	2017-06-20	36.717	36.717	36.235	36.252	99,600,400	33.981
AAPL	2017-06-21	36.380	36.518	36.153	36.467	85,063,200	34.183
AAPL	2017-06-22	36.443	36.675	36.280	36.408	76,425,200	34.126
AAPL	2017-06-23	36.283	36.790	36.278	36.570	141,757,600	34.279
AAPL	2017-06-26	36.792	37.070	36.345	36.455	102,769,600	34.171
AAPL	2017-06-27	36.252	36.540	35.905	35.932	99,047,600	33.681
AAPL	2017-06-28	36.123	36.528	35.790	36.458	88,329,600	34.173
AAPL	2017-06-29	36.178	36.283	35.570	35.920	125,997,600	33.669
AAPL	2017-06-30	36.112	36.240	35.945	36.005	92,096,400	33.749
AAPL	2017-07-03	36.220	36.325	35.775	35.875	57,111,200	33.627
AAPL	2017-07-05	35.923	36.197	35.680	36.022	86,278,400	33.766
AAPL	2017-07-06	35.755	35.875	35.603	35.682	96,515,200	33.447
AAPL	2017-07-07	35.725	36.188	35.725	36.045	76,806,800	33.787
AAPL	2017-07-10	36.028	36.487	35.842	36.265	84,362,400	33.993
AAPL	2017-07-11	36.182	36.463	36.095	36.382	79,127,200	34.103
AAPL	2017-07-12	36.467	36.545	36.205	36.435	99,538,000	34.152
AAPL	2017-07-13	36.375	37.123	36.360	36.943	100,797,600	34.628
AAPL	2017-07-14	36.993	37.333	36.833	37.260	80,528,400	34.925
AAPL	2017-07-17	37.205	37.725	37.143	37.390	95,174,000	35.047
AAPL	2017-07-18	37.300	37.533	37.167	37.520	71,475,200	35.169
AAPL	2017-07-19	37.620	37.855	37.487	37.755	83,692,000	35.389
AAPL	2017-07-20	37.875	37.935	37.548	37.585	68,974,800	35.230
AAPL	2017-07-21	37.498	37.610	37.220	37.568	105,010,400	35.214
AAPL	2017-07-24	37.645	38.110	37.475	38.022	85,972,800	35.640
AAPL	2017-07-25	37.950	38.460	37.950	38.185	75,415,600	35.793
AAPL	2017-07-26	38.338	38.482	38.265	38.365	63,124,000	35.961
AAPL	2017-07-27	38.438	38.498	36.825	37.640	129,905,200	35.282
AAPL	2017-07-28	37.472	37.557	37.298	37.375	68,854,800	35.033
AAPL	2017-07-31	37.475	37.583	37.033	37.182	79,383,600	34.853
AAPL	2017-08-01	37.275	37.555	37.103	37.513	141,474,400	35.162
AAPL	2017-08-02	39.820	39.938	39.040	39.285	279,747,200	36.824
AAPL	2017-08-03	39.263	39.303	38.755	38.893	108,389,200	36.456
AAPL	2017-08-04	39.018	39.350	38.923	39.097	82,239,600	36.648
AAPL	2017-08-07	39.265	39.730	39.167	39.702	87,481,200	37.215
AAPL	2017-08-08	39.650	40.458	39.568	40.020	144,823,600	37.513
AAPL	2017-08-09	39.815	40.318	39.778	40.265	104,526,000	37.742
AAPL	2017-08-10	39.975	40.000	38.658	38.830	163,217,200	36.540
AAPL	2017-08-11	39.150	39.643	39.018	39.370	105,028,400	37.048
AAPL	2017-08-14	39.830	40.053	39.688	39.963	88,490,800	37.606
AAPL	2017-08-15	40.165	40.550	40.035	40.400	117,862,000	38.017
AAPL	2017-08-16	40.485	40.627	40.037	40.237	110,686,400	37.865
AAPL	2017-08-17	40.130	40.178	39.460	39.465	111,762,400	37.138
AAPL	2017-08-18	39.465	39.875	39.180	39.375	109,712,400	37.053
AAPL	2017-08-21	39.375	39.472	38.778	39.303	105,474,000	36.985
AAPL	2017-08-22	39.557	40.000	39.505	39.945	86,418,400	37.589
AAPL	2017-08-23	39.768	40.118	39.720	39.995	77,596,400	37.636
AAPL	2017-08-24	40.107	40.185	39.638	39.818	79,275,600	37.469
AAPL	2017-08-25	39.912	40.140	39.818	39.965	101,920,400	37.608
AAPL	2017-08-28	40.035	40.500	39.982	40.368	103,864,000	37.987
AAPL	2017-08-29	40.025	40.780	40.000	40.728	118,067,600	38.326
AAPL	2017-08-30	40.950	40.972	40.653	40.838	109,078,400	38.429
AAPL	2017-08-31	40.910	41.130	40.870	41.000	107,140,400	38.582
AAPL	2017-09-01	41.200	41.235	40.908	41.013	66,364,400	38.594
AAPL	2017-09-05	40.938	41.062	40.140	40.520	117,874,000	38.130
AAPL	2017-09-06	40.678	40.748	40.130	40.478	86,606,800	38.090
AAPL	2017-09-07	40.522	40.560	40.090	40.315	87,714,000	37.937
AAPL	2017-09-08	40.215	40.287	39.632	39.658	114,446,000	37.319
AAPL	2017-09-11	40.125	40.513	39.972	40.375	126,323,200	37.994
AAPL	2017-09-12	40.653	40.990	39.693	40.215	286,856,000	37.843
AAPL	2017-09-13	39.967	39.990	39.478	39.912	179,629,600	37.559
AAPL	2017-09-14	39.748	39.850	39.522	39.570	95,042,800	37.236
AAPL	2017-09-15	39.618	40.243	39.500	39.970	196,458,400	37.613
AAPL	2017-09-18	40.028	40.125	39.500	39.667	113,077,600	37.328
AAPL	2017-09-19	39.877	39.943	39.610	39.682	83,242,400	37.342
AAPL	2017-09-20	39.475	39.565	38.458	39.018	211,805,600	36.716
AAPL	2017-09-21	38.950	38.950	38.188	38.347	150,046,800	36.086
AAPL	2017-09-22	37.885	38.068	37.640	37.972	186,581,600	35.733
AAPL	2017-09-25	37.498	37.958	37.290	37.638	177,549,200	35.418
AAPL	2017-09-26	37.945	38.480	37.923	38.285	146,640,000	36.027
AAPL	2017-09-27	38.450	38.680	38.385	38.557	102,016,800	36.284
AAPL	2017-09-28	38.472	38.570	38.175	38.320	88,022,000	36.060
AAPL	2017-09-29	38.303	38.533	38.000	38.530	105,199,200	36.258
AAPL	2017-10-02	38.565	38.612	38.180	38.452	74,795,200	36.185
AAPL	2017-10-03	38.502	38.772	38.478	38.620	64,921,200	36.342
AAPL	2017-10-04	38.408	38.465	38.115	38.370	80,655,200	36.107
AAPL	2017-10-05	38.545	38.860	38.513	38.847	85,135,200	36.557
AAPL	2017-10-06	38.743	38.873	38.640	38.825	69,630,400	36.535
AAPL	2017-10-09	38.952	39.182	38.873	38.960	65,051,600	36.662
AAPL	2017-10-10	39.015	39.500	38.775	38.975	62,468,000	36.676
AAPL	2017-10-11	38.993	39.245	38.938	39.138	67,622,400	36.829
AAPL	2017-10-12	39.088	39.342	38.932	39.000	64,500,400	36.700
AAPL	2017-10-13	39.182	39.320	39.103	39.248	65,576,800	36.933
AAPL	2017-10-16	39.475	40.000	39.412	39.970	96,486,000	37.613
AAPL	2017-10-17	39.945	40.217	39.807	40.118	75,989,200	37.752
AAPL	2017-10-18	40.105	40.178	39.900	39.940	65,496,800	37.585
AAPL	2017-10-19	39.188	39.270	38.755	38.995	170,336,800	36.695
AAPL	2017-10-20	39.153	39.438	38.990	39.062	95,896,400	36.759
AAPL	2017-10-23	39.222	39.423	38.875	39.042	87,937,200	36.740
AAPL	2017-10-24	39.072	39.355	39.050	39.275	71,028,800	36.959
AAPL	2017-10-25	39.228	39.388	38.818	39.103	84,828,400	36.796
AAPL	2017-10-26	39.307	39.458	39.195	39.353	68,002,000	37.032
AAPL	2017-10-27	39.822	40.900	39.675	40.763	177,816,800	38.359
AAPL	2017-10-30	40.972	42.018	40.930	41.680	178,803,200	39.222
AAPL	2017-10-31	41.975	42.412	41.735	42.260	144,187,200	39.768
AAPL	2017-11-01	42.467	42.485	41.403	41.722	134,551,200	39.262
AAPL	2017-11-02	41.650	42.125	41.320	42.028	165,573,600	39.549
AAPL	2017-11-03	43.500	43.565	42.780	43.125	237,594,400	40.582
AAPL	2017-11-06	43.092	43.748	42.930	43.562	140,105,200	40.993
AAPL	2017-11-07	43.478	43.812	43.400	43.702	97,446,000	41.125
AAPL	2017-11-08	43.665	44.060	43.583	44.060	97,638,000	41.462
AAPL	2017-11-09	43.778	44.025	43.285	43.970	117,930,400	41.377
AAPL	2017-11-10	43.778	43.845	43.568	43.667	100,582,000	41.240
AAPL	2017-11-13	43.375	43.625	43.350	43.493	67,928,400	41.075
AAPL	2017-11-14	43.260	43.370	42.795	42.835	99,130,000	40.454
AAPL	2017-11-15	42.493	42.580	42.095	42.270	116,632,400	39.920
AAPL	2017-11-16	42.795	42.967	42.575	42.775	94,550,000	40.397
AAPL	2017-11-17	42.760	42.847	42.410	42.537	87,598,000	40.173
AAPL	2017-11-20	42.572	42.640	42.390	42.495	65,049,600	40.133
AAPL	2017-11-21	42.695	43.425	42.695	43.285	100,525,200	40.879
AAPL	2017-11-22	43.340	43.750	43.263	43.740	102,355,600	41.308
AAPL	2017-11-24	43.775	43.875	43.662	43.743	56,106,800	41.311
AAPL	2017-11-27	43.763	43.770	43.335	43.522	82,867,200	41.103
AAPL	2017-11-28	43.575	43.717	42.965	43.268	105,715,200	40.862
AAPL	2017-11-29	43.158	43.230	41.790	42.370	166,665,600	40.015
AAPL	2017-11-30	42.607	43.035	42.110	42.963	166,108,800	40.574
AAPL	2017-12-01	42.487	42.917	42.125	42.763	159,037,200	40.385
AAPL	2017-12-04	43.120	43.155	42.408	42.450	130,169,600	40.090
AAPL	2017-12-05	42.265	42.880	42.100	42.410	109,400,800	40.052
AAPL	2017-12-06	41.875	42.550	41.615	42.252	114,240,000	39.904
AAPL	2017-12-07	42.257	42.610	42.228	42.330	102,693,200	39.977
AAPL	2017-12-08	42.623	42.750	42.205	42.342	93,420,800	39.989
AAPL	2017-12-11	42.300	43.222	42.197	43.167	141,095,200	40.768
AAPL	2017-12-12	43.037	43.097	42.865	42.925	77,636,800	40.539
AAPL	2017-12-13	43.125	43.385	43.000	43.068	95,273,600	40.673
AAPL	2017-12-14	43.100	43.283	42.912	43.055	81,906,000	40.662
AAPL	2017-12-15	43.408	43.542	43.115	43.493	160,677,200	41.075
AAPL	2017-12-18	43.720	44.300	43.715	44.105	117,684,400	41.653
AAPL	2017-12-19	43.757	43.847	43.522	43.635	109,745,600	41.209
AAPL	2017-12-20	43.717	43.855	43.312	43.588	93,902,400	41.164
AAPL	2017-12-21	43.542	44.005	43.525	43.752	83,799,600	41.320
AAPL	2017-12-22	43.670	43.855	43.625	43.752	65,397,600	41.320
AAPL	2017-12-26	42.700	42.868	42.420	42.643	132,742,000	40.272
AAPL	2017-12-27	42.525	42.695	42.428	42.650	85,992,800	40.279
AAPL	2017-12-28	42.750	42.963	42.620	42.770	65,920,800	40.392
AAPL	2017-12-29	42.630	42.647	42.305	42.307	103,999,600	39.956
AAPL	2018-01-02	42.540	43.075	42.315	43.065	102,223,600	40.671
AAPL	2018-01-03	43.132	43.638	42.990	43.057	118,071,600	40.664
AAPL	2018-01-04	43.135	43.368	43.020	43.257	89,738,400	40.853
AAPL	2018-01-05	43.360	43.842	43.263	43.750	94,640,000	41.318
AAPL	2018-01-08	43.588	43.903	43.482	43.588	82,271,200	41.164
AAPL	2018-01-09	43.638	43.765	43.353	43.583	86,336,000	41.160
AAPL	2018-01-10	43.290	43.575	43.250	43.572	95,839,600	41.150
AAPL	2018-01-11	43.647	43.873	43.623	43.820	74,670,800	41.384
AAPL	2018-01-12	44.045	44.340	43.912	44.272	101,672,400	41.811
AAPL	2018-01-16	44.475	44.847	44.035	44.048	118,263,600	41.599
AAPL	2018-01-17	44.037	44.812	43.768	44.775	137,547,200	42.286
AAPL	2018-01-18	44.842	45.025	44.562	44.815	124,773,600	42.324
AAPL	2018-01-19	44.653	44.895	44.353	44.615	129,700,400	42.135
AAPL	2018-01-22	44.325	44.445	44.150	44.250	108,434,400	41.790
AAPL	2018-01-23	44.325	44.860	44.205	44.260	130,756,400	41.800
AAPL	2018-01-24	44.312	44.325	43.300	43.555	204,420,400	41.134
AAPL	2018-01-25	43.627	43.737	42.632	42.778	166,116,000	40.399
AAPL	2018-01-26	43.000	43.000	42.515	42.877	156,572,000	40.494
AAPL	2018-01-29	42.540	42.540	41.768	41.990	202,561,600	39.656
AAPL	2018-01-30	41.382	41.842	41.175	41.743	184,192,800	39.422
AAPL	2018-01-31	41.717	42.110	41.625	41.857	129,915,600	39.531
AAPL	2018-02-01	41.792	42.155	41.690	41.945	188,923,200	39.613
AAPL	2018-02-02	41.500	41.700	40.025	40.125	346,375,200	37.894
AAPL	2018-02-05	39.775	40.970	39.000	39.123	290,954,000	36.948
AAPL	2018-02-06	38.708	40.930	38.500	40.757	272,975,200	38.492
AAPL	2018-02-07	40.772	40.850	39.768	39.885	206,434,400	37.668
AAPL	2018-02-08	40.072	40.250	38.757	38.787	217,562,000	36.631
AAPL	2018-02-09	39.268	39.472	37.560	39.103	282,690,400	37.079
AAPL	2018-02-12	39.625	40.972	39.377	40.678	243,278,000	38.573
AAPL	2018-02-13	40.487	41.188	40.412	41.085	130,196,800	38.959
AAPL	2018-02-14	40.760	41.885	40.720	41.842	162,579,600	39.678
AAPL	2018-02-15	42.447	43.272	42.250	43.248	204,588,800	41.010
AAPL	2018-02-16	43.090	43.705	42.943	43.107	160,704,400	40.877
AAPL	2018-02-20	43.013	43.565	42.855	42.963	135,722,000	40.740
AAPL	2018-02-21	43.208	43.530	42.752	42.768	149,886,400	40.555
AAPL	2018-02-22	42.950	43.487	42.928	43.125	123,967,600	40.894
AAPL	2018-02-23	43.417	43.912	43.385	43.875	135,249,600	41.605
AAPL	2018-02-26	44.088	44.847	44.053	44.743	152,648,800	42.428
AAPL	2018-02-27	44.775	45.120	44.540	44.597	155,712,400	42.290
AAPL	2018-02-28	44.815	45.155	44.513	44.530	151,128,400	42.226
AAPL	2018-03-01	44.635	44.945	43.165	43.750	195,208,000	41.486
AAPL	2018-03-02	43.200	44.075	43.112	44.053	153,816,000	41.773
AAPL	2018-03-05	43.803	44.435	43.630	44.205	113,605,600	41.918
AAPL	2018-03-06	44.478	44.562	44.033	44.167	95,154,000	41.882
AAPL	2018-03-07	43.735	43.963	43.568	43.757	126,814,000	41.493
AAPL	2018-03-08	43.870	44.280	43.768	44.235	95,096,400	41.946
AAPL	2018-03-09	44.490	45.000	44.347	44.995	128,740,800	42.667
AAPL	2018-03-12	45.072	45.597	45.053	45.430	128,828,400	43.079
AAPL	2018-03-13	45.647	45.875	44.810	44.993	126,774,000	42.665
AAPL	2018-03-14	45.080	45.130	44.452	44.610	117,473,600	42.302
AAPL	2018-03-15	44.625	45.060	44.518	44.662	90,975,200	42.352
AAPL	2018-03-16	44.662	44.780	44.405	44.505	157,618,800	42.202
AAPL	2018-03-19	44.330	44.368	43.415	43.825	133,787,200	41.557
AAPL	2018-03-20	43.810	44.200	43.735	43.810	78,597,600	41.543
AAPL	2018-03-21	43.760	43.772	42.815	42.818	148,219,600	40.602
AAPL	2018-03-22	42.500	43.170	42.150	42.213	165,963,200	40.028
AAPL	2018-03-23	42.097	42.480	41.235	41.235	164,115,200	39.101
AAPL	2018-03-26	42.018	43.275	41.610	43.193	150,164,800	40.958
AAPL	2018-03-27	43.420	43.787	41.730	42.085	163,690,400	39.908
AAPL	2018-03-28	41.812	42.505	41.298	41.620	166,674,000	39.467
AAPL	2018-03-29	41.952	42.938	41.725	41.945	153,594,000	39.775
AAPL	2018-04-02	41.660	42.235	41.118	41.670	150,347,200	39.514
AAPL	2018-04-03	41.910	42.188	41.220	42.097	121,112,000	39.919
AAPL	2018-04-04	41.220	43.002	41.193	42.903	138,422,000	40.683
AAPL	2018-04-05	43.145	43.557	43.020	43.200	107,732,800	40.965
AAPL	2018-04-06	42.743	43.120	42.050	42.095	140,021,200	39.917
AAPL	2018-04-09	42.470	43.272	42.463	42.513	116,070,800	40.313
AAPL	2018-04-10	43.250	43.500	42.882	43.312	113,634,400	41.071
AAPL	2018-04-11	43.057	43.480	42.925	43.110	89,726,400	40.879
AAPL	2018-04-12	43.353	43.750	43.260	43.535	91,557,200	41.282
AAPL	2018-04-13	43.695	43.960	43.463	43.682	100,497,200	41.422
AAPL	2018-04-16	43.757	44.048	43.708	43.955	86,313,600	41.681
AAPL	2018-04-17	44.123	44.735	44.103	44.560	106,421,600	42.254
AAPL	2018-04-18	44.452	44.705	44.220	44.460	83,018,000	42.160
AAPL	2018-04-19	43.440	43.847	43.165	43.200	139,235,200	40.965
AAPL	2018-04-20	42.650	42.805	41.357	41.430	261,964,400	39.286
AAPL	2018-04-23	41.708	41.730	41.022	41.310	146,062,000	39.173
AAPL	2018-04-24	41.417	41.583	40.305	40.735	134,768,000	38.627
AAPL	2018-04-25	40.655	41.355	40.603	40.912	113,528,400	38.796
AAPL	2018-04-26	41.030	41.432	40.842	41.055	111,852,000	38.931
AAPL	2018-04-27	41.000	41.083	40.158	40.580	142,623,200	38.480
AAPL	2018-04-30	40.533	41.815	40.460	41.315	169,709,600	39.177
AAPL	2018-05-01	41.603	42.300	41.318	42.275	214,277,600	40.088
AAPL	2018-05-02	43.807	44.438	43.450	44.143	266,157,600	41.859
AAPL	2018-05-03	43.970	44.375	43.610	44.222	136,272,800	41.934
AAPL	2018-05-04	44.562	46.062	44.542	45.958	224,805,200	43.580
AAPL	2018-05-07	46.295	46.917	46.188	46.290	169,805,600	43.895
AAPL	2018-05-08	46.248	46.555	45.917	46.513	113,611,200	44.106
AAPL	2018-05-09	46.638	46.850	46.305	46.840	92,844,800	44.416
AAPL	2018-05-10	46.935	47.592	46.912	47.510	111,957,200	45.052
AAPL	2018-05-11	47.373	47.515	46.862	47.147	104,848,800	44.880
AAPL	2018-05-14	47.252	47.382	46.965	47.037	83,115,200	44.776
AAPL	2018-05-15	46.695	46.768	46.275	46.610	94,780,800	44.369
AAPL	2018-05-16	46.518	47.115	46.500	47.045	76,732,400	44.783
AAPL	2018-05-17	47.000	47.228	46.590	46.748	69,176,000	44.500
AAPL	2018-05-18	46.798	46.952	46.533	46.577	73,190,800	44.338
AAPL	2018-05-21	47.000	47.318	46.728	46.908	73,603,200	44.652
AAPL	2018-05-22	47.095	47.220	46.695	46.790	60,962,800	44.540
AAPL	2018-05-23	46.588	47.125	46.440	47.090	80,233,600	44.826
AAPL	2018-05-24	47.193	47.210	46.553	47.037	92,936,000	44.776
AAPL	2018-05-25	47.057	47.412	46.912	47.145	69,844,000	44.878
AAPL	2018-05-29	46.900	47.188	46.717	46.975	90,056,400	44.716
AAPL	2018-05-30	46.930	47.000	46.695	46.875	74,762,000	44.621
AAPL	2018-05-31	46.805	47.057	46.535	46.717	109,931,200	44.471
AAPL	2018-06-01	46.998	47.565	46.938	47.560	93,770,000	45.273
AAPL	2018-06-04	47.910	48.355	47.838	47.958	105,064,800	45.652
AAPL	2018-06-05	48.268	48.485	48.090	48.327	86,264,000	46.004
AAPL	2018-06-06	48.408	48.520	47.980	48.495	83,734,400	46.163
AAPL	2018-06-07	48.535	48.550	48.085	48.365	85,388,800	46.039
AAPL	2018-06-08	47.792	48.000	47.443	47.925	106,627,200	45.621
AAPL	2018-06-11	47.838	47.993	47.553	47.807	73,234,000	45.509
AAPL	2018-06-12	47.847	48.153	47.787	48.070	67,644,400	45.759
AAPL	2018-06-13	48.105	48.220	47.610	47.675	86,553,600	45.383
AAPL	2018-06-14	47.888	47.893	47.555	47.700	86,440,400	45.406
AAPL	2018-06-15	47.507	47.540	47.065	47.210	246,876,800	44.940
AAPL	2018-06-18	46.970	47.305	46.800	47.185	73,939,600	44.916
AAPL	2018-06-19	46.285	46.583	45.862	46.423	134,314,000	44.190
AAPL	2018-06-20	46.588	46.800	46.432	46.625	82,514,800	44.383
AAPL	2018-06-21	46.812	47.088	46.235	46.365	102,847,600	44.136
AAPL	2018-06-22	46.530	46.537	46.175	46.230	108,801,600	44.007
AAPL	2018-06-25	45.850	46.230	45.182	45.542	126,652,400	43.353
AAPL	2018-06-26	45.748	46.632	45.635	46.107	98,276,800	43.890
AAPL	2018-06-27	46.307	46.820	46.007	46.040	101,141,200	43.826
AAPL	2018-06-28	46.025	46.553	45.950	46.375	69,460,800	44.145
AAPL	2018-06-29	46.572	46.798	45.728	46.278	90,950,800	44.052
AAPL	2018-07-02	45.955	46.825	45.855	46.795	70,925,200	44.545
AAPL	2018-07-03	46.947	46.987	45.885	45.980	55,819,200	43.769
AAPL	2018-07-05	46.315	46.603	46.070	46.350	66,416,800	44.121
AAPL	2018-07-06	46.355	47.107	46.300	46.993	69,940,800	44.733
AAPL	2018-07-09	47.375	47.670	47.325	47.645	79,026,400	45.354
AAPL	2018-07-10	47.678	47.820	47.545	47.588	63,756,400	45.299
AAPL	2018-07-11	47.125	47.445	46.903	46.970	75,326,000	44.712
AAPL	2018-07-12	47.382	47.853	47.327	47.757	72,164,400	45.461
AAPL	2018-07-13	47.770	47.960	47.725	47.833	50,055,600	45.533
AAPL	2018-07-16	47.880	48.162	47.605	47.728	60,172,400	45.433
AAPL	2018-07-17	47.438	47.967	47.300	47.862	62,138,000	45.561
AAPL	2018-07-18	47.945	47.950	47.482	47.600	65,573,600	45.311
AAPL	2018-07-19	47.423	48.138	47.423	47.970	81,147,200	45.663
AAPL	2018-07-20	47.945	48.107	47.542	47.860	82,704,800	45.559
AAPL	2018-07-23	47.670	47.990	47.390	47.903	63,957,600	45.599
AAPL	2018-07-24	48.112	48.415	48.013	48.250	74,791,600	45.930
AAPL	2018-07-25	48.265	48.713	48.107	48.705	66,839,600	46.363
AAPL	2018-07-26	48.653	48.990	48.403	48.553	76,304,000	46.218
AAPL	2018-07-27	48.748	48.798	47.525	47.745	96,096,000	45.449
AAPL	2018-07-30	47.975	48.050	47.268	47.478	84,118,000	45.195
AAPL	2018-07-31	47.575	48.035	47.335	47.572	157,492,000	45.285
AAPL	2018-08-01	49.783	50.440	49.327	50.375	271,742,800	47.953
AAPL	2018-08-02	50.145	52.095	50.088	51.847	249,616,000	49.354
AAPL	2018-08-03	51.757	52.185	51.370	51.998	133,789,600	49.497
AAPL	2018-08-06	52.000	52.312	51.768	52.268	101,701,600	49.754
AAPL	2018-08-07	52.330	52.375	51.690	51.778	102,349,600	49.288
AAPL	2018-08-08	51.513	51.952	51.130	51.812	90,102,000	49.321
AAPL	2018-08-09	52.382	52.445	51.800	52.220	93,970,400	49.709
AAPL	2018-08-10	51.840	52.275	51.667	51.882	98,444,800	49.561
AAPL	2018-08-13	52.327	52.737	51.925	52.217	103,563,600	49.881
AAPL	2018-08-14	52.540	52.640	52.065	52.438	82,992,000	50.091
AAPL	2018-08-15	52.305	52.685	52.083	52.560	115,230,400	50.208
AAPL	2018-08-16	52.938	53.452	52.868	53.330	114,001,600	50.944
AAPL	2018-08-17	53.360	54.487	53.290	54.395	141,708,000	51.961
AAPL	2018-08-20	54.525	54.795	53.778	53.865	121,150,800	51.455
AAPL	2018-08-21	54.200	54.298	53.507	53.760	104,639,200	51.354
AAPL	2018-08-22	53.525	54.090	53.460	53.763	76,072,400	51.357
AAPL	2018-08-23	53.662	54.263	53.650	53.873	75,532,800	51.462
AAPL	2018-08-24	54.150	54.225	53.778	54.040	73,905,600	51.622
AAPL	2018-08-27	54.287	54.685	54.083	54.485	82,100,400	52.047
AAPL	2018-08-28	54.752	55.135	54.730	54.925	91,107,200	52.467
AAPL	2018-08-29	55.037	55.873	54.853	55.745	109,019,200	53.251
AAPL	2018-08-30	55.812	57.065	55.600	56.257	195,175,200	53.740
AAPL	2018-08-31	56.627	57.217	56.500	56.908	173,360,400	54.361
AAPL	2018-09-04	57.103	57.295	56.658	57.090	109,560,400	54.535
AAPL	2018-09-05	57.248	57.417	56.275	56.717	133,332,000	54.180
AAPL	2018-09-06	56.557	56.838	55.325	55.775	137,160,000	53.279
AAPL	2018-09-07	55.463	56.342	55.178	55.325	150,479,200	52.849
AAPL	2018-09-10	55.237	55.463	54.118	54.583	158,066,000	52.140
AAPL	2018-09-11	54.502	56.075	54.140	55.963	142,996,000	53.458
AAPL	2018-09-12	56.235	56.250	54.960	55.268	197,114,800	52.795
AAPL	2018-09-13	55.880	57.088	55.643	56.603	166,825,600	54.070
AAPL	2018-09-14	56.438	56.710	55.630	55.960	127,997,200	53.456
AAPL	2018-09-17	55.537	55.737	54.318	54.470	148,780,400	52.033
AAPL	2018-09-18	54.447	55.463	54.280	54.560	126,286,800	52.119
AAPL	2018-09-19	54.625	54.905	53.825	54.592	108,495,200	52.150
AAPL	2018-09-20	55.060	55.570	54.787	55.007	106,435,200	52.546
AAPL	2018-09-21	55.195	55.340	54.322	54.415	384,986,800	51.980
AAPL	2018-09-24	54.205	55.315	54.158	55.197	110,773,600	52.728
AAPL	2018-09-25	54.938	55.705	54.925	55.548	98,217,600	53.062
AAPL	2018-09-26	55.250	55.938	54.940	55.105	95,938,800	52.639
AAPL	2018-09-27	55.955	56.610	55.885	56.237	120,724,800	53.721
AAPL	2018-09-28	56.197	56.460	56.005	56.435	91,717,600	53.910
AAPL	2018-10-01	56.987	57.355	56.588	56.815	94,403,200	54.273
AAPL	2018-10-02	56.812	57.500	56.658	57.320	99,152,800	54.755
AAPL	2018-10-03	57.513	58.368	57.445	58.018	114,619,200	55.421
AAPL	2018-10-04	57.695	58.088	56.682	56.998	128,168,000	54.447
AAPL	2018-10-05	56.990	57.103	55.145	56.072	134,322,000	53.564
AAPL	2018-10-08	55.553	56.200	55.050	55.943	118,655,600	53.439
AAPL	2018-10-09	55.910	56.818	55.562	56.717	107,564,000	54.180
AAPL	2018-10-10	56.365	56.588	54.013	54.090	167,962,400	51.670
AAPL	2018-10-11	53.630	54.875	53.080	53.612	212,497,600	51.214
AAPL	2018-10-12	55.105	55.720	54.210	55.528	161,351,600	53.043
AAPL	2018-10-15	55.290	55.458	54.318	54.340	123,164,000	51.909
AAPL	2018-10-16	54.732	55.748	54.190	55.537	116,736,000	53.052
AAPL	2018-10-17	55.575	55.660	54.835	55.298	91,541,600	52.823
AAPL	2018-10-18	54.465	54.935	53.250	54.005	130,325,200	51.589
AAPL	2018-10-19	54.515	55.315	54.357	54.827	132,314,800	52.374
AAPL	2018-10-22	54.947	55.840	54.735	55.162	115,168,400	52.694
AAPL	2018-10-23	53.958	55.812	53.675	55.682	155,071,200	53.191
AAPL	2018-10-24	55.650	56.057	53.635	53.772	163,702,000	51.366
AAPL	2018-10-25	54.428	55.345	54.188	54.950	119,423,200	52.491
AAPL	2018-10-26	53.975	55.048	53.167	54.075	189,033,600	51.655
AAPL	2018-10-29	54.798	54.923	51.522	53.060	183,742,000	50.686
AAPL	2018-10-30	52.787	53.795	52.318	53.325	146,640,000	50.939
AAPL	2018-10-31	54.220	55.112	54.155	54.715	153,435,600	52.267
AAPL	2018-11-01	54.763	55.590	54.202	55.555	233,292,800	53.069
AAPL	2018-11-02	52.388	53.412	51.357	51.870	365,314,800	49.549
AAPL	2018-11-05	51.075	51.097	49.542	50.397	264,654,800	48.142
AAPL	2018-11-06	50.480	51.180	50.423	50.943	127,531,600	48.663
AAPL	2018-11-07	51.493	52.515	51.033	52.487	133,697,600	50.139
AAPL	2018-11-08	52.495	52.530	51.688	52.123	101,450,400	49.964
AAPL	2018-11-09	51.388	51.502	50.562	51.118	137,463,200	49.001
AAPL	2018-11-12	49.750	49.963	48.447	48.542	204,542,000	46.532
AAPL	2018-11-13	47.908	49.295	47.862	48.057	187,531,600	46.067
AAPL	2018-11-14	48.475	48.620	46.482	46.700	243,204,000	44.766
AAPL	2018-11-15	47.097	47.993	46.725	47.853	185,915,200	45.871
AAPL	2018-11-16	47.625	48.743	47.365	48.382	147,713,200	46.379
AAPL	2018-11-19	47.500	47.675	46.248	46.465	167,701,200	44.541
AAPL	2018-11-20	44.592	45.368	43.877	44.245	271,300,800	42.413
AAPL	2018-11-21	44.932	45.068	44.138	44.195	124,496,800	42.365
AAPL	2018-11-23	43.735	44.150	43.025	43.072	94,496,000	41.289
AAPL	2018-11-26	43.560	43.737	42.565	43.655	179,994,000	41.847
AAPL	2018-11-27	42.877	43.693	42.720	43.560	165,549,600	41.756
AAPL	2018-11-28	44.182	45.322	43.732	45.235	184,250,000	43.362
AAPL	2018-11-29	45.665	45.700	44.425	44.888	167,080,000	43.029
AAPL	2018-11-30	45.072	45.083	44.257	44.645	158,126,000	42.796
AAPL	2018-12-03	46.115	46.235	45.303	46.205	163,210,000	44.292
AAPL	2018-12-04	45.237	45.597	44.068	44.173	165,377,200	42.343
AAPL	2018-12-06	42.940	43.695	42.605	43.680	172,393,600	41.871
AAPL	2018-12-07	43.373	43.623	42.075	42.123	169,126,400	40.378
AAPL	2018-12-10	41.250	42.522	40.833	42.400	248,104,000	40.644
AAPL	2018-12-11	42.915	42.947	41.750	42.158	189,126,800	40.412
AAPL	2018-12-12	42.600	42.980	42.255	42.275	142,510,800	40.524
AAPL	2018-12-13	42.623	43.143	42.388	42.737	127,594,400	40.968
AAPL	2018-12-14	42.250	42.270	41.320	41.370	162,814,800	39.657
AAPL	2018-12-17	41.362	42.088	40.682	40.985	177,151,600	39.288
AAPL	2018-12-18	41.345	41.882	41.097	41.518	135,366,000	39.798
AAPL	2018-12-19	41.500	41.862	39.772	40.222	196,189,200	38.557
AAPL	2018-12-20	40.100	40.528	38.825	39.208	259,092,000	37.584
AAPL	2018-12-21	39.215	39.540	37.408	37.682	382,978,400	36.122
AAPL	2018-12-24	37.037	37.888	36.647	36.708	148,676,800	35.187
AAPL	2018-12-26	37.075	39.307	36.680	39.292	234,330,000	37.665
AAPL	2018-12-27	38.960	39.193	37.518	39.037	212,468,400	37.421
AAPL	2018-12-28	39.375	39.630	38.638	39.057	169,165,600	37.440
AAPL	2018-12-31	39.632	39.840	39.120	39.435	140,014,000	37.802
AAPL	2019-01-02	38.722	39.713	38.557	39.480	148,158,800	37.845
AAPL	2019-01-03	35.995	36.430	35.500	35.548	365,248,800	34.075
AAPL	2019-01-04	36.132	37.138	35.950	37.065	234,428,400	35.530
AAPL	2019-01-07	37.175	37.208	36.475	36.982	219,111,200	35.451
AAPL	2019-01-08	37.390	37.955	37.130	37.688	164,101,200	36.127
AAPL	2019-01-09	37.822	38.632	37.408	38.327	180,396,400	36.740
AAPL	2019-01-10	38.125	38.493	37.715	38.450	143,122,800	36.858
AAPL	2019-01-11	38.220	38.425	37.877	38.072	108,092,800	36.496
AAPL	2019-01-14	37.713	37.818	37.305	37.500	129,756,800	35.947
AAPL	2019-01-15	37.568	38.347	37.513	38.268	114,843,600	36.683
AAPL	2019-01-16	38.270	38.970	38.250	38.735	122,278,800	37.131
AAPL	2019-01-17	38.550	39.415	38.315	38.965	119,284,800	37.351
AAPL	2019-01-18	39.375	39.470	38.995	39.205	135,004,000	37.581
AAPL	2019-01-22	39.103	39.182	38.155	38.325	121,576,000	36.738
AAPL	2019-01-23	38.537	38.785	37.925	38.480	92,522,400	36.886
AAPL	2019-01-24	38.528	38.620	37.935	38.175	101,766,000	36.594
AAPL	2019-01-25	38.870	39.533	38.580	39.440	134,142,000	37.807
AAPL	2019-01-28	38.947	39.083	38.415	39.075	104,768,400	37.457
AAPL	2019-01-29	39.062	39.533	38.528	38.670	166,348,800	37.069
AAPL	2019-01-30	40.812	41.537	40.057	41.312	244,439,200	39.602
AAPL	2019-01-31	41.528	42.250	41.140	41.610	162,958,400	39.887
AAPL	2019-02-01	41.740	42.245	41.482	41.630	130,672,400	39.906
AAPL	2019-02-04	41.853	42.915	41.820	42.812	125,982,000	41.040
AAPL	2019-02-05	43.215	43.770	43.088	43.545	144,406,400	41.742
AAPL	2019-02-06	43.662	43.893	43.213	43.560	112,958,400	41.756
AAPL	2019-02-07	43.100	43.485	42.585	42.735	126,966,800	40.965
AAPL	2019-02-08	42.248	42.665	42.105	42.603	95,280,000	41.013
AAPL	2019-02-11	42.763	42.803	42.312	42.357	83,973,600	40.778
AAPL	2019-02-12	42.525	42.750	42.425	42.722	89,134,000	41.129
AAPL	2019-02-13	42.847	43.120	42.480	42.545	89,960,800	40.958
AAPL	2019-02-14	42.428	42.815	42.345	42.700	87,342,800	41.107
AAPL	2019-02-15	42.812	42.925	42.438	42.605	98,507,200	41.016
AAPL	2019-02-19	42.428	42.860	42.373	42.732	75,891,200	41.139
AAPL	2019-02-20	42.798	43.330	42.748	43.007	104,457,600	41.403
AAPL	2019-02-21	42.950	43.092	42.575	42.765	68,998,800	41.170
AAPL	2019-02-22	42.895	43.250	42.845	43.243	75,652,800	41.630
AAPL	2019-02-25	43.540	43.967	43.487	43.557	87,493,600	41.933
AAPL	2019-02-26	43.428	43.825	43.292	43.583	68,280,800	41.957
AAPL	2019-02-27	43.303	43.750	43.182	43.717	111,341,600	42.087
AAPL	2019-02-28	43.580	43.728	43.230	43.287	112,861,600	41.673
AAPL	2019-03-01	43.570	43.787	43.222	43.743	103,544,800	42.111
AAPL	2019-03-04	43.923	44.438	43.493	43.963	109,744,800	42.323
AAPL	2019-03-05	43.985	44.000	43.635	43.882	78,949,600	42.246
AAPL	2019-03-06	43.667	43.873	43.485	43.630	83,241,600	42.003
AAPL	2019-03-07	43.467	43.610	43.005	43.125	99,185,600	41.516
AAPL	2019-03-08	42.580	43.268	42.375	43.228	95,997,600	41.615
AAPL	2019-03-11	43.873	44.780	43.838	44.725	128,044,000	43.057
AAPL	2019-03-12	45.000	45.667	44.842	45.228	129,870,400	43.540
AAPL	2019-03-13	45.562	45.825	45.230	45.428	124,130,000	43.733
AAPL	2019-03-14	45.975	46.025	45.640	45.932	94,318,000	44.219
AAPL	2019-03-15	46.213	46.833	45.935	46.530	156,171,600	44.794
AAPL	2019-03-18	46.450	47.097	46.447	47.005	104,879,200	45.252
AAPL	2019-03-19	47.088	47.248	46.480	46.632	126,585,600	44.893
AAPL	2019-03-20	46.557	47.373	46.182	47.040	124,140,800	45.285
AAPL	2019-03-21	47.505	49.083	47.452	48.772	204,136,800	46.953
AAPL	2019-03-22	48.835	49.423	47.695	47.763	169,630,800	45.981
AAPL	2019-03-25	47.877	47.995	46.650	47.185	175,381,200	45.425
AAPL	2019-03-26	47.915	48.220	46.145	46.697	199,202,000	44.956
AAPL	2019-03-27	47.188	47.440	46.638	47.118	119,393,600	45.360
AAPL	2019-03-28	47.237	47.390	46.882	47.180	83,121,600	45.420
AAPL	2019-03-29	47.458	47.520	47.135	47.487	94,256,000	45.716
AAPL	2019-04-01	47.910	47.920	47.095	47.810	111,448,000	46.027
AAPL	2019-04-02	47.772	48.615	47.763	48.505	91,062,800	46.696
AAPL	2019-04-03	48.312	49.125	48.287	48.838	93,087,200	47.016
AAPL	2019-04-04	48.697	49.092	48.285	48.923	76,457,200	47.098
AAPL	2019-04-05	49.112	49.275	48.982	49.250	74,106,400	47.413
AAPL	2019-04-08	49.105	50.057	49.085	50.025	103,526,800	48.159
AAPL	2019-04-09	50.080	50.713	49.807	49.875	143,072,800	48.015
AAPL	2019-04-10	49.670	50.185	49.545	50.155	86,781,200	48.284
AAPL	2019-04-11	50.213	50.250	49.610	49.737	83,603,200	47.882
AAPL	2019-04-12	49.800	50.035	49.053	49.717	111,042,800	47.863
AAPL	2019-04-15	49.645	49.963	49.502	49.807	70,146,400	47.950
AAPL	2019-04-16	49.865	50.342	49.640	49.812	102,785,600	47.954
AAPL	2019-04-17	49.885	50.845	49.653	50.783	115,627,200	48.888
AAPL	2019-04-18	50.780	51.037	50.630	50.965	96,783,200	49.064
AAPL	2019-04-22	50.708	51.235	50.585	51.132	77,758,000	49.225
AAPL	2019-04-23	51.107	51.938	50.975	51.870	93,292,000	49.935
AAPL	2019-04-24	51.840	52.120	51.763	51.790	70,162,400	49.858
AAPL	2019-04-25	51.708	51.940	51.280	51.320	74,172,800	49.406
AAPL	2019-04-26	51.225	51.250	50.530	51.075	74,596,400	49.170
AAPL	2019-04-29	51.100	51.493	50.965	51.153	88,818,800	49.244
AAPL	2019-04-30	50.765	50.850	49.778	50.167	186,139,600	48.296
AAPL	2019-05-01	52.470	53.827	52.307	52.630	259,309,200	50.667
AAPL	2019-05-02	52.460	53.162	52.033	52.287	127,985,200	50.337
AAPL	2019-05-03	52.722	52.960	52.557	52.938	83,569,600	50.963
AAPL	2019-05-06	51.072	52.210	50.875	52.120	129,772,400	50.176
AAPL	2019-05-07	51.470	51.855	50.208	50.715	155,054,800	48.823
AAPL	2019-05-08	50.475	51.335	50.438	50.725	105,358,000	48.833
AAPL	2019-05-09	50.100	50.420	49.165	50.180	139,634,400	48.308
AAPL	2019-05-10	49.355	49.713	48.193	49.295	164,834,800	47.639
AAPL	2019-05-13	46.928	47.370	45.713	46.430	229,722,400	44.870
AAPL	2019-05-14	46.603	47.425	46.353	47.165	146,118,800	45.581
AAPL	2019-05-15	46.568	47.938	46.505	47.730	106,178,800	46.127
AAPL	2019-05-16	47.478	48.118	47.210	47.520	132,125,600	45.924
AAPL	2019-05-17	46.732	47.725	46.690	47.250	131,516,400	45.663
AAPL	2019-05-20	45.880	46.088	45.070	45.772	154,449,200	44.235
AAPL	2019-05-21	46.305	47.000	46.175	46.650	113,459,200	45.083
AAPL	2019-05-22	46.165	46.428	45.638	45.695	118,994,400	44.160
AAPL	2019-05-23	44.950	45.135	44.452	44.915	146,118,800	43.406
AAPL	2019-05-24	45.050	45.535	44.655	44.743	94,858,800	43.239
AAPL	2019-05-28	44.730	45.147	44.478	44.557	111,792,800	43.061
AAPL	2019-05-29	44.105	44.838	44.000	44.345	113,924,800	42.855
AAPL	2019-05-30	44.487	44.807	44.167	44.575	84,873,600	43.078
AAPL	2019-05-31	44.057	44.498	43.748	43.768	108,174,400	42.297
AAPL	2019-06-03	43.900	44.480	42.568	43.325	161,584,400	41.870
AAPL	2019-06-04	43.860	44.958	43.630	44.910	123,872,000	43.401
AAPL	2019-06-05	46.070	46.248	45.285	45.635	119,093,600	44.102
AAPL	2019-06-06	45.770	46.368	45.537	46.305	90,105,200	44.749
AAPL	2019-06-07	46.627	47.980	46.443	47.537	122,737,600	45.941
AAPL	2019-06-10	47.952	48.842	47.905	48.145	104,883,600	46.528
AAPL	2019-06-11	48.715	49.000	48.400	48.702	107,731,600	47.066
AAPL	2019-06-12	48.487	48.993	48.347	48.548	73,012,800	46.917
AAPL	2019-06-13	48.675	49.197	48.400	48.537	86,698,400	46.907
AAPL	2019-06-14	47.888	48.397	47.575	48.185	75,046,000	46.566
AAPL	2019-06-17	48.225	48.740	48.042	48.472	58,676,400	46.844
AAPL	2019-06-18	49.013	50.072	48.803	49.612	106,204,000	47.946
AAPL	2019-06-19	49.920	49.970	49.327	49.467	84,496,800	47.806
AAPL	2019-06-20	50.092	50.153	49.507	49.865	86,056,000	48.190
AAPL	2019-06-21	49.700	50.213	49.537	49.695	191,202,400	48.026
AAPL	2019-06-24	49.635	50.040	49.542	49.645	72,881,600	47.977
AAPL	2019-06-25	49.607	49.815	48.822	48.893	84,281,200	47.250
AAPL	2019-06-26	49.443	50.248	49.338	49.950	104,270,000	48.272
AAPL	2019-06-27	50.072	50.393	49.893	49.935	83,598,800	48.257
AAPL	2019-06-28	49.670	49.875	49.263	49.480	124,442,400	47.818
AAPL	2019-07-01	50.792	51.123	50.162	50.388	109,012,000	48.695
AAPL	2019-07-02	50.353	50.783	50.340	50.682	67,740,800	48.980
AAPL	2019-07-03	50.820	51.110	50.673	51.103	45,448,000	49.386
AAPL	2019-07-05	50.838	51.270	50.725	51.057	69,062,000	49.342
AAPL	2019-07-08	50.202	50.350	49.603	50.005	101,354,400	48.325
AAPL	2019-07-09	49.800	50.377	49.702	50.310	82,312,000	48.620
AAPL	2019-07-10	50.463	50.932	50.390	50.807	71,588,400	49.101
AAPL	2019-07-11	50.827	51.097	50.428	50.438	80,767,200	48.743
AAPL	2019-07-12	50.612	51.000	50.550	50.825	70,380,800	49.118
AAPL	2019-07-15	51.022	51.467	51.000	51.303	67,789,600	49.579
AAPL	2019-07-16	51.147	51.528	50.875	51.125	67,467,200	49.408
AAPL	2019-07-17	51.013	51.272	50.818	50.838	56,430,000	49.130
AAPL	2019-07-18	51.000	51.470	50.925	51.415	74,162,400	49.688
AAPL	2019-07-19	51.447	51.625	50.590	50.647	83,717,200	48.946
AAPL	2019-07-22	50.912	51.807	50.903	51.805	89,111,600	50.065
AAPL	2019-07-23	52.115	52.228	51.822	52.210	73,420,800	50.456
AAPL	2019-07-24	51.917	52.287	51.792	52.167	59,966,400	50.415
AAPL	2019-07-25	52.222	52.310	51.682	51.755	55,638,400	50.016
AAPL	2019-07-26	51.870	52.432	51.785	51.935	70,475,600	50.190
AAPL	2019-07-29	52.115	52.660	52.110	52.420	86,693,600	50.659
AAPL	2019-07-30	52.190	52.540	51.827	52.195	135,742,800	50.442
AAPL	2019-07-31	54.105	55.342	52.825	53.260	277,125,600	51.471
AAPL	2019-08-01	53.475	54.507	51.685	52.107	216,071,600	50.357
AAPL	2019-08-02	51.382	51.607	50.408	51.005	163,448,400	49.292
AAPL	2019-08-05	49.498	49.662	48.145	48.335	209,572,000	46.711
AAPL	2019-08-06	49.077	49.518	48.510	49.250	143,299,200	47.595
AAPL	2019-08-07	48.853	49.890	48.455	49.760	133,457,600	48.088
AAPL	2019-08-08	50.050	50.882	49.847	50.857	108,038,000	49.149
AAPL	2019-08-09	50.325	50.690	49.822	50.248	98,478,800	48.744
AAPL	2019-08-12	49.905	50.513	49.787	50.120	89,927,600	48.620
AAPL	2019-08-13	50.255	53.035	50.120	52.243	188,874,000	50.679
AAPL	2019-08-14	50.790	51.610	50.647	50.688	146,189,600	49.171
AAPL	2019-08-15	50.865	51.285	49.917	50.435	108,909,600	48.926
AAPL	2019-08-16	51.070	51.790	50.960	51.625	110,481,600	50.080
AAPL	2019-08-19	52.655	53.182	52.507	52.588	97,654,400	51.014
AAPL	2019-08-20	52.720	53.338	52.580	52.590	107,537,200	51.016
AAPL	2019-08-21	53.248	53.412	52.900	53.160	86,141,600	51.569
AAPL	2019-08-22	53.298	53.610	52.688	53.115	89,014,800	51.526
AAPL	2019-08-23	52.357	53.013	50.250	50.660	187,272,000	49.144
AAPL	2019-08-26	51.465	51.798	51.265	51.623	104,174,400	50.078
AAPL	2019-08-27	51.965	52.138	50.882	51.040	103,493,200	49.513
AAPL	2019-08-28	51.025	51.430	50.830	51.382	63,755,200	49.845
AAPL	2019-08-29	52.125	52.330	51.665	52.252	83,962,000	50.689
AAPL	2019-08-30	52.540	52.612	51.800	52.185	84,573,600	50.624
AAPL	2019-09-03	51.607	51.745	51.055	51.425	80,092,000	49.886
AAPL	2019-09-04	52.097	52.370	51.830	52.298	76,752,400	50.733
AAPL	2019-09-05	53.000	53.493	52.877	53.320	95,654,800	51.725
AAPL	2019-09-06	53.513	53.605	53.127	53.315	77,449,200	51.720
AAPL	2019-09-09	53.710	54.110	52.768	53.542	109,237,600	51.940
AAPL	2019-09-10	53.465	54.195	52.928	54.175	127,111,600	52.554
AAPL	2019-09-11	54.518	55.928	54.432	55.897	177,158,400	54.225
AAPL	2019-09-12	56.200	56.605	55.715	55.772	128,906,800	54.104
AAPL	2019-09-13	55.000	55.197	54.255	54.688	159,053,200	53.051
AAPL	2019-09-16	54.432	55.033	54.390	54.975	84,632,400	53.330
AAPL	2019-09-17	54.990	55.205	54.780	55.175	73,274,800	53.524
AAPL	2019-09-18	55.265	55.713	54.860	55.693	101,360,000	54.026
AAPL	2019-09-19	55.502	55.940	55.092	55.240	88,242,400	53.587
AAPL	2019-09-20	55.345	55.640	54.368	54.432	221,652,400	52.804
AAPL	2019-09-23	54.737	54.960	54.412	54.680	76,662,000	53.044
AAPL	2019-09-24	55.257	55.623	54.298	54.420	124,763,200	52.792
AAPL	2019-09-25	54.638	55.375	54.285	55.257	87,613,600	53.604
AAPL	2019-09-26	55.000	55.235	54.708	54.972	75,334,000	53.328
AAPL	2019-09-27	55.135	55.240	54.320	54.705	101,408,000	53.068
AAPL	2019-09-30	55.225	56.145	55.197	55.993	103,909,600	54.317
AAPL	2019-10-01	56.268	57.055	56.050	56.147	139,223,200	54.467
AAPL	2019-10-02	55.765	55.895	54.482	54.740	138,449,200	53.102
AAPL	2019-10-03	54.607	55.240	53.783	55.205	114,426,000	53.553
AAPL	2019-10-04	56.410	56.873	55.972	56.752	138,478,800	55.054
AAPL	2019-10-07	56.568	57.482	56.460	56.765	122,306,000	55.066
AAPL	2019-10-08	56.455	57.015	56.083	56.100	111,820,000	54.421
AAPL	2019-10-09	56.757	56.947	56.410	56.757	74,770,400	55.059
AAPL	2019-10-10	56.982	57.610	56.825	57.522	113,013,600	55.801
AAPL	2019-10-11	58.237	59.410	58.077	59.053	166,795,600	57.286
AAPL	2019-10-14	58.725	59.533	58.667	58.967	96,427,600	57.203
AAPL	2019-10-15	59.097	59.412	58.720	58.830	87,360,000	57.070
AAPL	2019-10-16	58.342	58.810	58.300	58.592	73,903,200	56.839
AAPL	2019-10-17	58.772	59.037	58.380	58.820	67,585,200	57.060
AAPL	2019-10-18	58.647	59.395	58.572	59.103	97,433,600	57.334
AAPL	2019-10-21	59.380	60.248	59.330	60.127	87,247,200	58.328
AAPL	2019-10-22	60.290	60.550	59.905	59.990	82,293,600	58.195
AAPL	2019-10-23	60.525	60.810	60.305	60.795	75,828,800	58.976
AAPL	2019-10-24	61.127	61.200	60.452	60.895	69,275,200	59.073
AAPL	2019-10-25	60.790	61.682	60.720	61.645	73,477,200	59.800
AAPL	2019-10-28	61.855	62.312	61.680	62.263	96,572,800	60.399
AAPL	2019-10-29	62.243	62.438	60.643	60.822	142,839,600	59.003
AAPL	2019-10-30	61.190	61.325	60.303	60.815	124,522,000	58.995
AAPL	2019-10-31	61.810	62.292	59.315	62.190	139,162,000	60.329
AAPL	2019-11-01	62.385	63.982	62.290	63.955	151,125,200	62.041
AAPL	2019-11-04	64.332	64.463	63.845	64.375	103,272,000	62.449
AAPL	2019-11-05	64.262	64.548	64.080	64.283	79,897,600	62.359
AAPL	2019-11-06	64.192	64.372	63.842	64.310	75,864,400	62.386
AAPL	2019-11-07	64.685	65.088	64.527	64.857	94,940,400	63.106
AAPL	2019-11-08	64.673	65.110	64.213	65.035	69,986,400	63.278
AAPL	2019-11-11	64.575	65.618	64.570	65.550	81,821,200	63.780
AAPL	2019-11-12	65.387	65.698	65.230	65.490	87,388,800	63.721
AAPL	2019-11-13	65.283	66.195	65.268	66.118	102,734,400	64.332
AAPL	2019-11-14	65.938	66.220	65.525	65.660	89,182,800	63.887
AAPL	2019-11-15	65.920	66.445	65.753	66.440	100,206,400	64.645
AAPL	2019-11-18	66.450	66.857	66.058	66.775	86,703,200	64.971
AAPL	2019-11-19	66.975	67.000	66.348	66.573	76,167,200	64.774
AAPL	2019-11-20	66.385	66.520	65.100	65.798	106,234,400	64.020
AAPL	2019-11-21	65.923	66.003	65.295	65.503	121,395,200	63.733
AAPL	2019-11-22	65.647	65.795	65.210	65.445	65,325,200	63.677
AAPL	2019-11-25	65.677	66.610	65.630	66.592	84,020,400	64.794
AAPL	2019-11-26	66.735	66.790	65.625	66.073	105,207,600	64.288
AAPL	2019-11-27	66.395	66.995	66.327	66.960	65,235,600	65.151
AAPL	2019-11-29	66.650	67.000	66.475	66.812	46,617,600	65.008
AAPL	2019-12-02	66.817	67.062	65.863	66.040	94,487,200	64.256
AAPL	2019-12-03	64.577	64.882	64.073	64.863	114,430,400	63.111
AAPL	2019-12-04	65.268	65.827	65.170	65.435	67,181,600	63.668
AAPL	2019-12-05	65.948	66.473	65.683	66.395	74,424,400	64.602
AAPL	2019-12-06	66.870	67.750	66.825	67.677	106,075,600	65.850
AAPL	2019-12-09	67.500	67.700	66.228	66.730	128,042,400	64.928
AAPL	2019-12-10	67.150	67.518	66.465	67.120	90,420,400	65.307
AAPL	2019-12-11	67.202	67.775	67.125	67.692	78,756,800	65.864
AAPL	2019-12-12	66.945	68.140	66.830	67.865	137,310,400	66.032
AAPL	2019-12-13	67.865	68.825	67.732	68.787	133,587,600	66.930
AAPL	2019-12-16	69.250	70.198	69.245	69.965	128,186,000	68.075
AAPL	2019-12-17	69.893	70.442	69.700	70.103	114,158,400	68.209
AAPL	2019-12-18	69.950	70.475	69.780	69.935	116,028,400	68.046
AAPL	2019-12-19	69.875	70.295	69.738	70.005	98,369,200	68.114
AAPL	2019-12-20	70.558	70.662	69.640	69.860	275,978,000	67.973
AAPL	2019-12-23	70.132	71.062	70.092	71.000	98,572,000	69.082
AAPL	2019-12-24	71.173	71.223	70.730	71.067	48,478,800	69.148
AAPL	2019-12-26	71.205	72.495	71.175	72.478	93,121,200	70.520
AAPL	2019-12-27	72.780	73.493	72.030	72.450	146,266,000	70.493
AAPL	2019-12-30	72.365	73.173	71.305	72.880	144,114,400	70.912
AAPL	2019-12-31	72.482	73.420	72.380	73.412	100,805,600	71.430
AAPL	2020-01-02	74.060	75.150	73.798	75.088	135,480,400	73.059
AAPL	2020-01-03	74.287	75.145	74.125	74.357	146,322,800	72.349
AAPL	2020-01-06	73.448	74.990	73.188	74.950	118,387,200	72.926
AAPL	2020-01-07	74.960	75.225	74.370	74.598	108,872,000	72.583
AAPL	2020-01-08	74.290	76.110	74.290	75.798	132,079,200	73.750
AAPL	2020-01-09	76.810	77.607	76.550	77.408	170,108,400	75.317
AAPL	2020-01-10	77.650	78.168	77.062	77.582	140,644,800	75.487
AAPL	2020-01-13	77.910	79.268	77.787	79.240	121,532,000	77.100
AAPL	2020-01-14	79.175	79.393	78.043	78.170	161,954,400	76.059
AAPL	2020-01-15	77.963	78.875	77.387	77.835	121,923,600	75.733
AAPL	2020-01-16	78.397	78.925	78.022	78.810	108,829,200	76.681
AAPL	2020-01-17	79.067	79.685	78.750	79.683	137,816,400	77.530
AAPL	2020-01-21	79.298	79.755	79.000	79.143	110,843,200	77.005
AAPL	2020-01-22	79.645	79.997	79.327	79.425	101,832,400	77.280
AAPL	2020-01-23	79.480	79.890	78.912	79.808	104,472,000	77.652
AAPL	2020-01-24	80.062	80.832	79.380	79.577	146,537,600	77.428
AAPL	2020-01-27	77.515	77.942	76.220	77.238	161,940,000	75.151
AAPL	2020-01-28	78.150	79.600	78.048	79.423	162,234,000	77.277
AAPL	2020-01-29	81.113	81.963	80.345	81.085	216,229,200	78.895
AAPL	2020-01-30	80.135	81.022	79.688	80.967	126,743,200	78.781
AAPL	2020-01-31	80.232	80.670	77.073	77.378	199,588,400	75.288
AAPL	2020-02-03	76.075	78.372	75.555	77.165	173,788,400	75.081
AAPL	2020-02-04	78.827	79.910	78.408	79.713	136,616,400	77.560
AAPL	2020-02-05	80.880	81.190	79.738	80.363	118,826,800	78.192
AAPL	2020-02-06	80.643	81.305	80.065	81.302	105,425,600	79.107
AAPL	2020-02-07	80.592	80.850	79.500	80.007	117,684,000	78.031
AAPL	2020-02-10	78.545	80.387	78.463	80.387	109,348,800	78.402
AAPL	2020-02-11	80.900	80.975	79.677	79.902	94,323,200	77.929
AAPL	2020-02-12	80.368	81.805	80.368	81.800	113,730,400	79.780
AAPL	2020-02-13	81.048	81.555	80.838	81.217	94,747,600	79.211
AAPL	2020-02-14	81.185	81.495	80.713	81.238	80,113,600	79.231
AAPL	2020-02-18	78.840	79.938	78.652	79.750	152,531,200	77.780
AAPL	2020-02-19	80.000	81.143	80.000	80.905	93,984,000	78.907
AAPL	2020-02-20	80.658	81.162	79.552	80.075	100,566,000	78.097
AAPL	2020-02-21	79.655	80.113	77.625	78.262	129,554,000	76.329
AAPL	2020-02-24	74.315	76.045	72.308	74.545	222,195,200	72.704
AAPL	2020-02-25	75.238	75.632	71.533	72.020	230,673,600	70.241
AAPL	2020-02-26	71.632	74.470	71.625	73.162	198,054,800	71.355
AAPL	2020-02-27	70.275	71.500	68.240	68.380	320,605,600	66.691
AAPL	2020-02-28	64.315	69.603	64.092	68.340	426,510,000	66.652
AAPL	2020-03-02	70.570	75.360	69.430	74.702	341,397,200	72.857
AAPL	2020-03-03	75.918	76.000	71.450	72.330	319,475,600	70.543
AAPL	2020-03-04	74.110	75.850	73.283	75.685	219,178,400	73.816
AAPL	2020-03-05	73.880	74.887	72.853	73.230	187,572,800	71.421
AAPL	2020-03-06	70.500	72.705	70.308	72.257	226,176,800	70.473
AAPL	2020-03-09	65.938	69.522	65.750	66.543	286,744,800	64.899
AAPL	2020-03-10	69.285	71.610	67.342	71.335	285,290,000	69.573
AAPL	2020-03-11	69.348	70.305	67.965	68.857	255,598,800	67.157
AAPL	2020-03-12	63.985	67.500	62.000	62.057	418,474,000	60.525
AAPL	2020-03-13	66.223	69.980	63.237	69.493	370,732,000	67.776
AAPL	2020-03-16	60.487	64.770	60.000	60.553	322,423,600	59.057
AAPL	2020-03-17	61.877	64.402	59.600	63.215	324,056,000	61.654
AAPL	2020-03-18	59.943	62.500	59.280	61.667	300,233,600	60.144
AAPL	2020-03-19	61.847	63.210	60.653	61.195	271,857,200	59.683
AAPL	2020-03-20	61.795	62.958	57.000	57.310	401,693,200	55.894
AAPL	2020-03-23	57.020	57.125	53.153	56.092	336,752,800	54.707
AAPL	2020-03-24	59.090	61.923	58.575	61.720	287,531,200	60.195
AAPL	2020-03-25	62.688	64.562	61.075	61.380	303,602,000	59.864
AAPL	2020-03-26	61.630	64.670	61.590	64.610	252,087,200	63.014
AAPL	2020-03-27	63.188	63.967	61.763	61.935	204,216,800	60.405
AAPL	2020-03-30	62.685	63.880	62.350	63.702	167,976,400	62.129
AAPL	2020-03-31	63.900	65.622	63.000	63.572	197,002,000	62.002
AAPL	2020-04-01	61.625	62.180	59.783	60.228	176,218,400	58.740
AAPL	2020-04-02	60.085	61.287	59.225	61.232	165,934,000	59.720
AAPL	2020-04-03	60.700	61.425	59.743	60.353	129,880,000	58.862
AAPL	2020-04-06	62.725	65.777	62.345	65.618	201,820,400	63.997
AAPL	2020-04-07	67.700	67.925	64.750	64.857	202,887,200	63.255
AAPL	2020-04-08	65.685	66.842	65.308	66.518	168,895,200	64.874
AAPL	2020-04-09	67.175	67.518	66.175	66.997	161,834,800	65.343
AAPL	2020-04-13	67.077	68.425	66.457	68.312	131,022,800	66.625
AAPL	2020-04-14	70.000	72.062	69.512	71.762	194,994,800	69.990
AAPL	2020-04-15	70.600	71.582	70.158	71.107	131,154,400	69.351
AAPL	2020-04-16	71.845	72.050	70.588	71.673	157,125,200	69.902
AAPL	2020-04-17	71.173	71.738	69.215	70.700	215,250,000	68.954
AAPL	2020-04-20	69.488	70.420	69.213	69.232	130,015,200	67.522
AAPL	2020-04-21	69.070	69.312	66.357	67.092	180,991,600	65.435
AAPL	2020-04-22	68.402	69.475	68.050	69.025	116,862,400	67.320
AAPL	2020-04-23	68.967	70.438	68.717	68.757	124,814,400	67.059
AAPL	2020-04-24	69.300	70.753	69.250	70.743	126,161,200	68.995
AAPL	2020-04-27	70.450	71.135	69.988	70.793	117,087,600	69.044
AAPL	2020-04-28	71.270	71.457	69.550	69.645	112,004,800	67.925
AAPL	2020-04-29	71.183	72.418	70.973	71.933	137,280,800	70.156
AAPL	2020-04-30	72.490	73.632	72.088	73.450	183,064,000	71.636
AAPL	2020-05-01	71.562	74.750	71.463	72.268	240,616,800	70.482
AAPL	2020-05-04	72.293	73.423	71.580	73.290	133,568,000	71.480
AAPL	2020-05-05	73.765	75.250	73.615	74.390	147,751,200	72.553
AAPL	2020-05-06	75.115	75.810	74.717	75.158	142,333,600	73.301
AAPL	2020-05-07	75.805	76.293	75.493	75.935	115,215,200	74.059
AAPL	2020-05-08	76.410	77.588	76.073	77.533	133,838,400	75.822
AAPL	2020-05-11	77.025	79.262	76.810	78.753	145,946,400	77.015
AAPL	2020-05-12	79.457	79.923	77.728	77.853	162,301,200	76.135
AAPL	2020-05-13	78.037	78.988	75.802	76.912	200,622,400	75.216
AAPL	2020-05-14	76.128	77.448	75.382	77.385	158,929,200	75.678
AAPL	2020-05-15	75.088	76.975	75.052	76.927	166,348,400	75.230
AAPL	2020-05-18	78.293	79.125	77.580	78.740	135,178,400	77.003
AAPL	2020-05-19	78.757	79.630	78.253	78.285	101,729,600	76.558
AAPL	2020-05-20	79.170	79.880	79.130	79.808	111,504,800	78.047
AAPL	2020-05-21	79.665	80.223	78.967	79.213	102,688,800	77.465
AAPL	2020-05-22	78.942	79.808	78.838	79.723	81,803,200	77.964
AAPL	2020-05-26	80.875	81.060	79.125	79.183	125,522,000	77.436
AAPL	2020-05-27	79.035	79.677	78.272	79.527	112,945,200	77.773
AAPL	2020-05-28	79.192	80.860	78.908	79.562	133,560,800	77.807
AAPL	2020-05-29	79.812	80.287	79.118	79.485	153,532,400	77.732
AAPL	2020-06-01	79.438	80.588	79.302	80.463	80,791,200	78.687
AAPL	2020-06-02	80.188	80.860	79.732	80.835	87,642,800	79.052
AAPL	2020-06-03	81.165	81.550	80.575	81.280	104,491,200	79.487
AAPL	2020-06-04	81.098	81.405	80.195	80.580	87,560,400	78.802
AAPL	2020-06-05	80.838	82.938	80.808	82.875	137,250,400	81.047
AAPL	2020-06-08	82.562	83.400	81.830	83.365	95,654,400	81.526
AAPL	2020-06-09	83.035	86.402	83.003	85.997	147,712,400	84.100
AAPL	2020-06-10	86.975	88.692	86.522	88.210	166,651,600	86.264
AAPL	2020-06-11	87.327	87.765	83.870	83.975	201,662,400	82.122
AAPL	2020-06-12	86.180	86.950	83.555	84.700	200,146,000	82.831
AAPL	2020-06-15	83.312	86.420	83.145	85.747	138,808,800	83.856
AAPL	2020-06-16	87.865	88.300	86.180	88.020	165,428,800	86.078
AAPL	2020-06-17	88.787	88.850	87.772	87.897	114,406,400	85.958
AAPL	2020-06-18	87.853	88.363	87.305	87.933	96,820,400	85.993
AAPL	2020-06-19	88.660	89.140	86.287	87.430	264,476,000	85.501
AAPL	2020-06-22	87.835	89.865	87.787	89.717	135,445,200	87.738
AAPL	2020-06-23	91.000	93.095	90.567	91.632	212,155,600	89.611
AAPL	2020-06-24	91.250	92.198	89.630	90.015	192,623,200	88.029
AAPL	2020-06-25	90.175	91.250	89.393	91.210	137,522,400	89.198
AAPL	2020-06-26	91.103	91.330	88.255	88.408	205,256,800	86.457
AAPL	2020-06-29	88.312	90.543	87.820	90.445	130,646,000	88.450
AAPL	2020-06-30	90.020	91.495	90.000	91.200	140,223,200	89.188
AAPL	2020-07-01	91.280	91.840	90.978	91.027	110,737,200	89.019
AAPL	2020-07-02	91.963	92.618	90.910	91.027	114,041,600	89.019
AAPL	2020-07-06	92.500	93.945	92.467	93.463	118,655,600	91.401
AAPL	2020-07-07	93.853	94.655	93.058	93.173	112,424,400	91.117
AAPL	2020-07-08	94.180	95.375	94.090	95.342	117,092,000	93.239
AAPL	2020-07-09	96.262	96.317	94.673	95.753	125,642,800	93.640
AAPL	2020-07-10	95.335	95.980	94.705	95.920	90,257,200	93.804
AAPL	2020-07-13	97.265	99.955	95.257	95.478	191,649,200	93.371
AAPL	2020-07-14	94.840	97.255	93.878	97.058	170,989,200	94.916
AAPL	2020-07-15	98.990	99.247	96.490	97.725	153,198,000	95.569
AAPL	2020-07-16	96.562	97.405	95.905	96.522	110,577,600	94.393
AAPL	2020-07-17	96.988	97.147	95.840	96.327	92,186,800	94.202
AAPL	2020-07-20	96.418	98.500	96.062	98.357	90,318,000	96.188
AAPL	2020-07-21	99.173	99.250	96.743	97.000	103,433,200	94.860
AAPL	2020-07-22	96.692	97.975	96.603	97.272	89,001,600	95.127
AAPL	2020-07-23	96.997	97.077	92.010	92.845	197,004,400	90.797
AAPL	2020-07-24	90.988	92.970	89.145	92.615	185,438,800	90.572
AAPL	2020-07-27	93.710	94.905	93.480	94.810	121,214,000	92.718
AAPL	2020-07-28	94.368	94.550	93.247	93.253	103,625,600	91.195
AAPL	2020-07-29	93.750	95.230	93.713	95.040	90,329,200	92.943
AAPL	2020-07-30	94.188	96.298	93.768	96.190	158,130,000	94.068
AAPL	2020-07-31	102.885	106.415	100.825	106.260	374,336,800	103.916
AAPL	2020-08-03	108.200	111.637	107.893	108.938	308,151,200	106.534
AAPL	2020-08-04	109.132	110.790	108.387	109.665	173,071,600	107.246
AAPL	2020-08-05	109.378	110.393	108.897	110.062	121,776,800	107.634
AAPL	2020-08-06	110.405	114.412	109.798	113.902	202,428,800	111.390
AAPL	2020-08-07	113.205	113.675	110.293	111.113	198,045,600	108.857
AAPL	2020-08-10	112.600	113.775	110.000	112.728	212,403,600	110.439
AAPL	2020-08-11	111.970	112.482	109.107	109.375	187,902,400	107.155
AAPL	2020-08-12	110.497	113.275	110.298	113.010	165,598,000	110.716
AAPL	2020-08-13	114.430	116.043	113.927	115.010	210,082,000	112.676
AAPL	2020-08-14	114.830	115.000	113.045	114.908	165,565,200	112.575
AAPL	2020-08-17	116.062	116.088	113.963	114.607	119,561,600	112.281
AAPL	2020-08-18	114.353	116.000	114.007	115.562	105,633,600	113.217
AAPL	2020-08-19	115.982	117.162	115.610	115.707	145,538,000	113.359
AAPL	2020-08-20	115.750	118.393	115.732	118.275	126,907,200	115.874
AAPL	2020-08-21	119.262	124.868	119.250	124.370	338,054,800	121.846
AAPL	2020-08-24	128.697	128.785	123.938	125.857	345,937,600	123.303
AAPL	2020-08-25	124.698	125.180	123.052	124.825	211,495,600	122.291
AAPL	2020-08-26	126.180	126.993	125.082	126.522	163,022,400	123.954
AAPL	2020-08-27	127.143	127.485	123.832	125.010	155,552,400	122.473
AAPL	2020-08-28	126.012	126.442	124.577	124.808	187,630,000	122.274
AAPL	2020-08-31	127.580	131.000	126.000	129.040	225,702,700	126.421
AAPL	2020-09-01	132.760	134.800	130.530	134.180	151,948,100	131.457
AAPL	2020-09-02	137.590	137.980	127.000	131.400	200,119,000	128.733
AAPL	2020-09-03	126.910	128.840	120.500	120.880	257,599,600	118.426
AAPL	2020-09-04	120.070	123.700	110.890	120.960	332,607,200	118.505
AAPL	2020-09-08	113.950	118.990	112.680	112.820	231,366,600	110.530
AAPL	2020-09-09	117.260	119.140	115.260	117.320	176,940,500	114.939
AAPL	2020-09-10	120.360	120.500	112.500	113.490	182,274,400	111.187
AAPL	2020-09-11	114.570	115.230	110.000	112.000	180,860,300	109.727
AAPL	2020-09-14	114.720	115.930	112.800	115.360	140,150,100	113.019
AAPL	2020-09-15	118.330	118.830	113.610	115.540	184,642,000	113.195
AAPL	2020-09-16	115.230	116.000	112.040	112.130	154,679,000	109.854
AAPL	2020-09-17	109.720	112.200	108.710	110.340	178,011,000	108.100
AAPL	2020-09-18	110.400	110.880	106.090	106.840	287,104,900	104.671
AAPL	2020-09-21	104.540	110.190	103.100	110.080	195,713,800	107.846
AAPL	2020-09-22	112.680	112.860	109.160	111.810	183,055,400	109.541
AAPL	2020-09-23	111.620	112.110	106.770	107.120	150,718,700	104.946
AAPL	2020-09-24	105.170	110.250	105.000	108.220	167,743,300	106.023
AAPL	2020-09-25	108.430	112.440	107.670	112.280	149,981,400	110.001
AAPL	2020-09-28	115.010	115.320	112.780	114.960	137,672,400	112.627
AAPL	2020-09-29	114.550	115.310	113.570	114.090	99,382,200	111.774
AAPL	2020-09-30	113.790	117.260	113.620	115.810	142,675,200	113.459
AAPL	2020-10-01	117.640	117.720	115.830	116.790	116,120,400	114.420
AAPL	2020-10-02	112.890	115.370	112.220	113.020	144,712,000	110.726
AAPL	2020-10-05	113.910	116.650	113.550	116.500	106,243,800	114.135
AAPL	2020-10-06	115.700	116.120	112.250	113.160	161,498,200	110.863
AAPL	2020-10-07	114.620	115.550	114.130	115.080	96,849,000	112.744
AAPL	2020-10-08	116.250	116.400	114.590	114.970	83,477,200	112.636
AAPL	2020-10-09	115.280	117.000	114.920	116.970	100,506,900	114.596
AAPL	2020-10-12	120.060	125.180	119.280	124.400	240,226,800	121.875
AAPL	2020-10-13	125.270	125.390	119.650	121.100	262,330,500	118.642
AAPL	2020-10-14	121.000	123.030	119.620	121.190	150,712,000	118.730
AAPL	2020-10-15	118.720	121.200	118.150	120.710	112,559,200	118.260
AAPL	2020-10-16	121.280	121.550	118.810	119.020	115,393,800	116.604
AAPL	2020-10-19	119.960	120.420	115.660	115.980	120,639,300	113.626
AAPL	2020-10-20	116.200	118.980	115.630	117.510	124,423,700	115.125
AAPL	2020-10-21	116.670	118.710	116.450	116.870	89,946,000	114.498
AAPL	2020-10-22	117.450	118.040	114.590	115.750	101,988,000	113.401
AAPL	2020-10-23	116.390	116.550	114.280	115.040	82,572,600	112.705
AAPL	2020-10-26	114.010	116.550	112.880	115.050	111,850,700	112.715
AAPL	2020-10-27	115.490	117.280	114.540	116.600	92,276,800	114.233
AAPL	2020-10-28	115.050	115.430	111.100	111.200	143,937,800	108.943
AAPL	2020-10-29	112.370	116.930	112.200	115.320	146,129,200	112.979
AAPL	2020-10-30	111.060	111.990	107.720	108.860	190,272,600	106.650
AAPL	2020-11-02	109.110	110.680	107.320	108.770	122,866,900	106.562
AAPL	2020-11-03	109.660	111.490	108.730	110.440	107,624,400	108.198
AAPL	2020-11-04	114.140	115.590	112.350	114.950	138,235,500	112.617
AAPL	2020-11-05	117.950	119.620	116.870	119.030	126,387,100	116.614
AAPL	2020-11-06	118.320	119.200	116.130	118.690	114,457,900	116.482
AAPL	2020-11-09	120.500	121.990	116.050	116.320	154,515,300	114.156
AAPL	2020-11-10	115.550	117.590	114.130	115.970	138,023,400	113.812
AAPL	2020-11-11	117.190	119.630	116.440	119.490	112,295,000	117.267
AAPL	2020-11-12	119.620	120.530	118.570	119.210	103,162,300	116.992
AAPL	2020-11-13	119.440	119.670	117.870	119.260	81,581,900	117.041
AAPL	2020-11-16	118.920	120.990	118.150	120.300	91,183,000	118.062
AAPL	2020-11-17	119.550	120.670	118.960	119.390	74,271,000	117.169
AAPL	2020-11-18	118.610	119.820	118.000	118.030	76,322,100	115.834
AAPL	2020-11-19	117.590	119.060	116.810	118.640	74,113,000	116.433
AAPL	2020-11-20	118.640	118.770	117.290	117.340	73,604,300	115.157
AAPL	2020-11-23	117.180	117.620	113.750	113.850	127,959,300	111.732
AAPL	2020-11-24	113.910	115.850	112.590	115.170	113,874,200	113.027
AAPL	2020-11-25	115.550	116.750	115.170	116.030	76,499,200	113.871
AAPL	2020-11-27	116.570	117.490	116.220	116.590	46,691,300	114.421
AAPL	2020-11-30	116.970	120.970	116.810	119.050	169,410,200	116.835
AAPL	2020-12-01	121.010	123.470	120.010	122.720	127,728,200	120.437
AAPL	2020-12-02	122.020	123.370	120.890	123.080	89,004,200	120.790
AAPL	2020-12-03	123.520	123.780	122.210	122.940	78,967,600	120.652
AAPL	2020-12-04	122.600	122.860	121.520	122.250	78,260,400	119.975
AAPL	2020-12-07	122.310	124.570	122.250	123.750	86,712,000	121.447
AAPL	2020-12-08	124.370	124.980	123.090	124.380	82,225,500	122.066
AAPL	2020-12-09	124.530	125.950	121.000	121.780	115,089,200	119.514
AAPL	2020-12-10	120.500	123.870	120.150	123.240	81,312,200	120.947
AAPL	2020-12-11	122.430	122.760	120.550	122.410	86,939,800	120.132
AAPL	2020-12-14	122.600	123.350	121.540	121.780	79,184,500	119.514
AAPL	2020-12-15	124.340	127.900	124.130	127.880	157,243,700	125.501
AAPL	2020-12-16	127.410	128.370	126.560	127.810	98,208,600	125.432
AAPL	2020-12-17	128.900	129.580	128.040	128.700	94,359,800	126.305
AAPL	2020-12-18	128.960	129.100	126.120	126.660	192,541,500	124.303
AAPL	2020-12-21	125.020	128.310	123.450	128.230	121,251,600	125.844
AAPL	2020-12-22	131.610	134.410	129.650	131.880	168,904,800	129.426
AAPL	2020-12-23	132.160	132.430	130.780	130.960	88,223,700	128.523
AAPL	2020-12-24	131.320	133.460	131.100	131.970	54,930,100	129.514
AAPL	2020-12-28	133.990	137.340	133.510	136.690	124,486,200	134.147
AAPL	2020-12-29	138.050	138.790	134.340	134.870	121,047,300	132.360
AAPL	2020-12-30	135.580	135.990	133.400	133.720	96,452,100	131.232
AAPL	2020-12-31	134.080	134.740	131.720	132.690	99,116,600	130.221
AAPL	2021-01-04	133.520	133.610	126.760	129.410	143,301,900	127.002
AAPL	2021-01-05	128.890	131.740	128.430	131.010	97,664,900	128.572
AAPL	2021-01-06	127.720	131.050	126.380	126.600	155,088,000	124.244
AAPL	2021-01-07	128.360	131.630	127.860	130.920	109,578,200	128.484
AAPL	2021-01-08	132.430	132.630	130.230	132.050	105,158,200	129.593
AAPL	2021-01-11	129.190	130.170	128.500	128.980	100,384,500	126.580
AAPL	2021-01-12	128.500	129.690	126.860	128.800	91,951,100	126.403
AAPL	2021-01-13	128.760	131.450	128.490	130.890	88,636,800	128.455
AAPL	2021-01-14	130.800	131.000	128.760	128.910	90,221,800	126.511
AAPL	2021-01-15	128.780	130.220	127.000	127.140	111,598,500	124.774
AAPL	2021-01-19	127.780	128.710	126.940	127.830	90,757,300	125.451
AAPL	2021-01-20	128.660	132.490	128.550	132.030	104,319,500	129.573
AAPL	2021-01-21	133.800	139.670	133.590	136.870	120,150,900	134.323
AAPL	2021-01-22	136.280	139.850	135.020	139.070	114,459,400	136.482
AAPL	2021-01-25	143.070	145.090	136.540	142.920	157,611,700	140.261
AAPL	2021-01-26	143.600	144.300	141.370	143.160	98,390,600	140.496
AAPL	2021-01-27	143.430	144.300	140.410	142.060	140,843,800	139.417
AAPL	2021-01-28	139.520	141.990	136.700	137.090	142,621,100	134.539
AAPL	2021-01-29	135.830	136.740	130.210	131.960	177,523,800	129.505
AAPL	2021-02-01	133.750	135.380	130.930	134.140	106,239,800	131.644
AAPL	2021-02-02	135.730	136.310	134.610	134.990	83,305,400	132.478
AAPL	2021-02-03	135.760	135.770	133.610	133.940	89,880,900	131.448
AAPL	2021-02-04	136.300	137.400	134.590	137.390	84,183,100	134.834
AAPL	2021-02-05	137.350	137.420	135.860	136.760	75,693,800	134.416
AAPL	2021-02-08	136.030	136.960	134.920	136.910	71,297,200	134.563
AAPL	2021-02-09	136.620	137.880	135.850	136.010	76,774,200	133.679
AAPL	2021-02-10	136.480	136.990	134.400	135.390	73,046,600	133.069
AAPL	2021-02-11	135.900	136.390	133.770	135.130	64,280,000	132.814
AAPL	2021-02-12	134.350	135.530	133.690	135.370	60,145,100	133.050
AAPL	2021-02-16	135.490	136.010	132.790	133.190	80,576,300	130.907
AAPL	2021-02-17	131.250	132.220	129.470	130.840	97,918,500	128.597
AAPL	2021-02-18	129.200	130.000	127.410	129.710	96,856,700	127.487
AAPL	2021-02-19	130.240	130.710	128.800	129.870	87,668,800	127.644
AAPL	2021-02-22	128.010	129.720	125.600	126.000	103,916,400	123.840
AAPL	2021-02-23	123.760	126.710	118.390	125.860	158,273,000	123.703
AAPL	2021-02-24	124.940	125.560	122.230	125.350	111,039,900	123.201
AAPL	2021-02-25	124.680	126.460	120.540	120.990	148,199,500	118.916
AAPL	2021-02-26	122.590	124.850	121.200	121.260	164,560,400	119.182
AAPL	2021-03-01	123.750	127.930	122.790	127.790	116,307,900	125.600
AAPL	2021-03-02	128.410	128.720	125.010	125.120	102,260,900	122.975
AAPL	2021-03-03	124.810	125.710	121.840	122.060	112,966,300	119.968
AAPL	2021-03-04	121.750	123.600	118.620	120.130	178,155,000	118.071
AAPL	2021-03-05	120.980	121.940	117.570	121.420	153,766,600	119.339
AAPL	2021-03-08	120.930	121.000	116.210	116.360	154,376,600	114.366
AAPL	2021-03-09	119.030	122.060	118.790	121.090	129,525,800	119.014
AAPL	2021-03-10	121.690	122.170	119.450	119.980	111,943,300	117.924
AAPL	2021-03-11	122.540	123.210	121.260	121.960	103,026,500	119.870
AAPL	2021-03-12	120.400	121.170	119.160	121.030	88,105,100	118.956
AAPL	2021-03-15	121.410	124.000	120.420	123.990	92,403,800	121.865
AAPL	2021-03-16	125.700	127.220	124.720	125.570	115,227,900	123.418
AAPL	2021-03-17	124.050	125.860	122.340	124.760	111,932,600	122.622
AAPL	2021-03-18	122.880	123.180	120.320	120.530	121,229,700	118.464
AAPL	2021-03-19	119.900	121.430	119.680	119.990	185,549,500	117.933
AAPL	2021-03-22	120.330	123.870	120.260	123.390	111,912,300	121.275
AAPL	2021-03-23	123.330	124.240	122.140	122.540	95,467,100	120.440
AAPL	2021-03-24	122.820	122.900	120.070	120.090	88,530,500	118.032
AAPL	2021-03-25	119.540	121.660	119.000	120.590	98,844,700	118.523
AAPL	2021-03-26	120.350	121.480	118.920	121.210	94,071,200	119.132
AAPL	2021-03-29	121.650	122.580	120.730	121.390	80,819,200	119.309
AAPL	2021-03-30	120.110	120.400	118.860	119.900	85,671,900	117.845
AAPL	2021-03-31	121.650	123.520	121.150	122.150	118,323,800	120.056
AAPL	2021-04-01	123.660	124.180	122.490	123.000	75,089,100	120.892
AAPL	2021-04-05	123.870	126.160	123.070	125.900	88,651,200	123.742
AAPL	2021-04-06	126.500	127.130	125.650	126.210	80,171,300	124.047
AAPL	2021-04-07	125.830	127.920	125.140	127.900	83,466,700	125.708
AAPL	2021-04-08	128.950	130.390	128.520	130.360	88,844,600	128.126
AAPL	2021-04-09	129.800	133.040	129.470	133.000	106,686,700	130.720
AAPL	2021-04-12	132.520	132.850	130.630	131.240	91,420,000	128.991
AAPL	2021-04-13	132.440	134.660	131.930	134.430	91,266,500	132.126
AAPL	2021-04-14	134.940	135.000	131.660	132.030	87,222,800	129.767
AAPL	2021-04-15	133.820	135.000	133.640	134.500	89,347,100	132.195
AAPL	2021-04-16	134.300	134.670	133.280	134.160	84,922,400	131.860
AAPL	2021-04-19	133.510	135.470	133.340	134.840	94,264,200	132.529
AAPL	2021-04-20	135.020	135.530	131.810	133.110	94,812,300	130.828
AAPL	2021-04-21	132.360	133.750	131.300	133.500	68,847,100	131.212
AAPL	2021-04-22	133.040	134.150	131.410	131.940	84,566,500	129.678
AAPL	2021-04-23	132.160	135.120	132.160	134.320	78,657,500	132.018
AAPL	2021-04-26	134.830	135.060	133.560	134.720	66,905,100	132.411
AAPL	2021-04-27	135.010	135.410	134.110	134.390	66,015,800	132.087
AAPL	2021-04-28	134.310	135.020	133.080	133.580	107,760,100	131.290
AAPL	2021-04-29	136.470	137.070	132.450	133.480	151,101,000	131.192
AAPL	2021-04-30	131.780	133.560	131.070	131.460	109,839,500	129.207
AAPL	2021-05-03	132.040	134.070	131.830	132.540	75,135,100	130.268
AAPL	2021-05-04	131.190	131.490	126.700	127.850	137,564,700	125.659
AAPL	2021-05-05	129.200	130.450	127.970	128.100	84,000,900	125.904
AAPL	2021-05-06	127.890	129.750	127.130	129.740	78,128,300	127.516
AAPL	2021-05-07	130.850	131.260	129.480	130.210	78,973,300	128.196
AAPL	2021-05-10	129.410	129.540	126.810	126.850	88,071,200	124.888
AAPL	2021-05-11	123.500	126.270	122.770	125.910	126,142,800	123.962
AAPL	2021-05-12	123.400	124.640	122.250	122.770	112,172,300	120.871
AAPL	2021-05-13	124.580	126.150	124.260	124.970	105,861,300	123.037
AAPL	2021-05-14	126.250	127.890	125.850	127.450	81,918,000	125.478
AAPL	2021-05-17	126.820	126.930	125.170	126.270	74,244,600	124.316
AAPL	2021-05-18	126.560	126.990	124.780	124.850	63,342,900	122.918
AAPL	2021-05-19	123.160	124.920	122.860	124.690	92,612,000	122.761
AAPL	2021-05-20	125.230	127.720	125.100	127.310	76,857,100	125.340
AAPL	2021-05-21	127.820	128.000	125.210	125.430	79,295,400	123.490
AAPL	2021-05-24	126.010	127.940	125.940	127.100	63,092,900	125.134
AAPL	2021-05-25	127.820	128.320	126.320	126.900	72,009,500	124.937
AAPL	2021-05-26	126.960	127.390	126.420	126.850	56,575,900	124.888
AAPL	2021-05-27	126.440	127.640	125.080	125.280	94,625,600	123.342
AAPL	2021-05-28	125.570	125.800	124.550	124.610	71,311,100	122.682
AAPL	2021-06-01	125.080	125.350	123.940	124.280	67,637,100	122.357
AAPL	2021-06-02	124.280	125.240	124.050	125.060	59,278,900	123.125
AAPL	2021-06-03	124.680	124.850	123.130	123.540	76,229,200	121.629
AAPL	2021-06-04	124.070	126.160	123.850	125.890	75,169,300	123.942
AAPL	2021-06-07	126.170	126.320	124.830	125.900	71,057,600	123.952
AAPL	2021-06-08	126.600	128.460	126.210	126.740	74,403,800	124.779
AAPL	2021-06-09	127.210	127.750	126.520	127.130	56,877,900	125.163
AAPL	2021-06-10	127.020	128.190	125.940	126.110	71,186,400	124.159
AAPL	2021-06-11	126.530	127.440	126.100	127.350	53,522,400	125.380
AAPL	2021-06-14	127.820	130.540	127.070	130.480	96,906,500	128.461
AAPL	2021-06-15	129.940	130.600	129.390	129.640	62,746,300	127.634
AAPL	2021-06-16	130.370	130.890	128.460	130.150	91,815,000	128.136
AAPL	2021-06-17	129.800	132.550	129.650	131.790	96,721,700	129.751
AAPL	2021-06-18	130.710	131.510	130.240	130.460	108,953,300	128.442
AAPL	2021-06-21	130.300	132.410	129.210	132.300	79,663,300	130.253
AAPL	2021-06-22	132.130	134.080	131.620	133.980	74,783,600	131.907
AAPL	2021-06-23	133.770	134.320	133.230	133.700	60,214,200	131.632
AAPL	2021-06-24	134.450	134.640	132.930	133.410	68,711,000	131.346
AAPL	2021-06-25	133.460	133.890	132.810	133.110	70,783,700	131.051
AAPL	2021-06-28	133.410	135.250	133.350	134.780	62,111,300	132.695
AAPL	2021-06-29	134.800	136.490	134.350	136.330	64,556,100	134.221
AAPL	2021-06-30	136.170	137.410	135.870	136.960	63,261,400	134.841
AAPL	2021-07-01	136.600	137.330	135.760	137.270	52,485,800	135.146
AAPL	2021-07-02	137.900	140.000	137.750	139.960	78,852,600	137.795
AAPL	2021-07-06	140.070	143.150	140.070	142.020	108,181,800	139.823
AAPL	2021-07-07	143.540	144.890	142.660	144.570	104,911,600	142.333
AAPL	2021-07-08	141.580	144.060	140.670	143.240	105,575,500	141.024
AAPL	2021-07-09	142.750	145.650	142.650	145.110	99,890,800	142.865
AAPL	2021-07-12	146.210	146.320	144.000	144.500	76,299,700	142.264
AAPL	2021-07-13	144.030	147.460	143.630	145.640	100,827,100	143.387
AAPL	2021-07-14	148.100	149.570	147.680	149.150	127,050,800	146.843
AAPL	2021-07-15	149.240	150.000	147.090	148.480	106,820,300	146.183
AAPL	2021-07-16	148.460	149.760	145.880	146.390	93,251,400	144.125
AAPL	2021-07-19	143.750	144.070	141.670	142.450	121,434,600	140.246
AAPL	2021-07-20	143.460	147.100	142.960	146.150	96,350,000	143.889
AAPL	2021-07-21	145.530	146.130	144.630	145.400	74,993,500	143.151
AAPL	2021-07-22	145.940	148.200	145.810	146.800	77,338,200	144.529
AAPL	2021-07-23	147.550	148.720	146.920	148.560	71,447,400	146.262
AAPL	2021-07-26	148.270	149.830	147.700	148.990	72,434,100	146.685
AAPL	2021-07-27	149.120	149.210	145.550	146.770	104,818,600	144.499
AAPL	2021-07-28	144.810	146.970	142.540	144.980	118,931,200	142.737
AAPL	2021-07-29	144.690	146.550	144.580	145.640	56,699,500	143.387
AAPL	2021-07-30	144.380	146.330	144.110	145.860	70,440,600	143.603
AAPL	2021-08-02	146.360	146.950	145.250	145.520	62,880,000	143.269
AAPL	2021-08-03	145.810	148.040	145.180	147.360	64,786,600	145.080
AAPL	2021-08-04	147.270	147.790	146.280	146.950	56,368,300	144.677
AAPL	2021-08-05	146.980	147.840	146.170	147.060	46,397,700	144.785
AAPL	2021-08-06	146.350	147.110	145.630	146.140	54,126,800	144.095
AAPL	2021-08-09	146.200	146.700	145.520	146.090	48,908,700	144.045
AAPL	2021-08-10	146.440	147.710	145.300	145.600	69,023,100	143.562
AAPL	2021-08-11	146.050	146.720	145.530	145.860	48,493,500	143.819
AAPL	2021-08-12	146.190	149.050	145.840	148.890	72,282,600	146.806
AAPL	2021-08-13	148.970	149.440	148.270	149.100	59,375,000	147.013
AAPL	2021-08-16	148.540	151.190	146.470	151.120	103,296,000	149.005
AAPL	2021-08-17	150.230	151.680	149.090	150.190	92,229,700	148.088
AAPL	2021-08-18	149.800	150.720	146.150	146.360	86,326,000	144.312
AAPL	2021-08-19	145.030	148.000	144.500	146.700	86,960,300	144.647
AAPL	2021-08-20	147.440	148.500	146.780	148.190	60,549,600	146.116
AAPL	2021-08-23	148.310	150.190	147.890	149.710	60,131,800	147.615
AAPL	2021-08-24	149.450	150.860	149.150	149.620	48,606,400	147.526
AAPL	2021-08-25	149.810	150.320	147.800	148.360	58,991,300	146.284
AAPL	2021-08-26	148.350	149.120	147.510	147.540	48,597,200	145.475
AAPL	2021-08-27	147.480	148.750	146.830	148.600	55,802,400	146.520
AAPL	2021-08-30	149.000	153.490	148.610	153.120	90,956,700	150.977
AAPL	2021-08-31	152.660	152.800	151.290	151.830	86,453,100	149.705
AAPL	2021-09-01	152.830	154.980	152.340	152.510	80,313,700	150.376
AAPL	2021-09-02	153.870	154.720	152.400	153.650	71,115,500	151.500
AAPL	2021-09-03	153.760	154.630	153.090	154.300	57,808,700	152.140
AAPL	2021-09-07	154.970	157.260	154.390	156.690	82,278,300	154.497
AAPL	2021-09-08	156.980	157.040	153.980	155.110	74,420,200	152.939
AAPL	2021-09-09	155.490	156.110	153.950	154.070	57,305,700	151.914
AAPL	2021-09-10	155.000	155.480	148.700	148.970	140,893,200	146.885
AAPL	2021-09-13	150.630	151.420	148.750	149.550	102,404,300	147.457
AAPL	2021-09-14	150.350	151.070	146.910	148.120	109,296,300	146.047
AAPL	2021-09-15	148.560	149.440	146.370	149.030	83,281,300	146.944
AAPL	2021-09-16	148.440	148.970	147.220	148.790	68,034,100	146.708
AAPL	2021-09-17	148.820	148.820	145.760	146.060	129,868,800	144.016
AAPL	2021-09-20	143.800	144.840	141.270	142.940	123,478,900	140.939
AAPL	2021-09-21	143.930	144.600	142.780	143.430	75,834,000	141.423
AAPL	2021-09-22	144.450	146.430	143.700	145.850	76,404,300	143.809
AAPL	2021-09-23	146.650	147.080	145.640	146.830	64,838,200	144.775
AAPL	2021-09-24	145.660	147.470	145.560	146.920	53,477,900	144.864
AAPL	2021-09-27	145.470	145.960	143.820	145.370	74,150,700	143.335
AAPL	2021-09-28	143.250	144.750	141.690	141.910	108,972,300	139.924
AAPL	2021-09-29	142.470	144.450	142.030	142.830	74,602,000	140.831
AAPL	2021-09-30	143.660	144.380	141.280	141.500	89,056,700	139.520
AAPL	2021-10-01	141.900	142.920	139.110	142.650	94,639,600	140.654
AAPL	2021-10-04	141.760	142.210	138.270	139.140	98,322,000	137.193
AAPL	2021-10-05	139.490	142.240	139.360	141.110	80,861,100	139.135
AAPL	2021-10-06	139.470	142.150	138.370	142.000	83,221,100	140.013
AAPL	2021-10-07	143.060	144.220	142.720	143.290	61,732,700	141.285
AAPL	2021-10-08	144.030	144.180	142.560	142.900	58,773,200	140.900
AAPL	2021-10-11	142.270	144.810	141.810	142.810	64,452,200	140.811
AAPL	2021-10-12	143.230	143.250	141.040	141.510	73,035,900	139.529
AAPL	2021-10-13	141.240	141.400	139.200	140.910	78,762,700	138.938
AAPL	2021-10-14	142.110	143.880	141.510	143.760	69,907,100	141.748
AAPL	2021-10-15	143.770	144.900	143.510	144.840	67,940,300	142.813
AAPL	2021-10-18	143.450	146.840	143.160	146.550	85,589,200	144.499
AAPL	2021-10-19	147.010	149.170	146.550	148.760	76,378,900	146.678
AAPL	2021-10-20	148.700	149.750	148.120	149.260	58,418,800	147.171
AAPL	2021-10-21	148.810	149.640	147.870	149.480	61,421,000	147.388
AAPL	2021-10-22	149.690	150.180	148.640	148.690	58,883,400	146.609
AAPL	2021-10-25	148.680	149.370	147.620	148.640	50,720,600	146.560
AAPL	2021-10-26	149.330	150.840	149.010	149.320	60,893,400	147.230
AAPL	2021-10-27	149.360	149.730	148.490	148.850	56,094,900	146.767
AAPL	2021-10-28	149.820	153.170	149.720	152.570	100,077,900	150.435
AAPL	2021-10-29	147.220	149.940	146.410	149.800	124,953,200	147.703
AAPL	2021-11-01	148.990	149.700	147.800	148.960	74,588,300	146.875
AAPL	2021-11-02	148.660	151.570	148.650	150.020	69,122,000	147.920
AAPL	2021-11-03	150.390	151.970	149.820	151.490	54,511,500	149.370
AAPL	2021-11-04	151.580	152.430	150.640	150.960	60,394,600	148.847
AAPL	2021-11-05	151.890	152.200	150.060	151.280	65,463,900	149.380
AAPL	2021-11-08	151.410	151.570	150.160	150.440	55,020,900	148.551
AAPL	2021-11-09	150.200	151.430	150.060	150.810	56,787,900	148.916
AAPL	2021-11-10	150.020	150.130	147.850	147.920	65,187,100	146.063
AAPL	2021-11-11	148.960	149.430	147.680	147.870	41,000,000	146.013
AAPL	2021-11-12	148.430	150.400	147.480	149.990	63,804,000	148.107
AAPL	2021-11-15	150.370	151.880	149.430	150.000	59,222,800	148.117
AAPL	2021-11-16	149.940	151.490	149.340	151.000	59,256,200	149.104
AAPL	2021-11-17	151.000	155.000	150.990	153.490	88,807,000	151.563
AAPL	2021-11-18	153.710	158.670	153.050	157.870	137,827,700	155.888
AAPL	2021-11-19	157.650	161.020	156.530	160.550	117,305,600	158.534
AAPL	2021-11-22	161.680	165.700	161.000	161.020	117,467,900	158.998
AAPL	2021-11-23	161.120	161.800	159.060	161.410	96,041,900	159.383
AAPL	2021-11-24	160.750	162.140	159.640	161.940	69,463,600	159.907
AAPL	2021-11-26	159.570	160.450	156.360	156.810	76,959,800	154.841
AAPL	2021-11-29	159.370	161.190	158.790	160.240	88,748,200	158.228
AAPL	2021-11-30	159.990	165.520	159.920	165.300	174,048,100	163.224
AAPL	2021-12-01	167.480	170.300	164.530	164.770	152,052,500	162.701
AAPL	2021-12-02	158.740	164.200	157.800	163.760	136,739,200	161.704
AAPL	2021-12-03	164.020	164.960	159.720	161.840	118,023,100	159.808
AAPL	2021-12-06	164.290	167.880	164.280	165.320	107,497,000	163.244
AAPL	2021-12-07	169.080	171.580	168.340	171.180	120,405,400	169.031
AAPL	2021-12-08	172.130	175.960	170.700	175.080	116,998,900	172.882
AAPL	2021-12-09	174.910	176.750	173.920	174.560	108,923,700	172.368
AAPL	2021-12-10	175.210	179.630	174.690	179.450	115,402,700	177.197
AAPL	2021-12-13	181.120	182.130	175.530	175.740	153,237,000	173.533
AAPL	2021-12-14	175.250	177.740	172.210	174.330	139,380,400	172.141
AAPL	2021-12-15	175.110	179.500	172.310	179.300	131,063,300	177.049
AAPL	2021-12-16	179.280	181.140	170.750	172.260	150,185,800	170.097
AAPL	2021-12-17	169.930	173.470	169.690	171.140	195,432,700	168.991
AAPL	2021-12-20	168.280	170.580	167.460	169.750	107,499,100	167.618
AAPL	2021-12-21	171.560	173.200	169.120	172.990	91,185,900	170.818
AAPL	2021-12-22	173.040	175.860	172.150	175.640	92,135,300	173.435
AAPL	2021-12-23	175.850	176.850	175.270	176.280	68,356,600	174.067
AAPL	2021-12-27	177.090	180.420	177.070	180.330	74,919,600	178.066
AAPL	2021-12-28	180.160	181.330	178.530	179.290	79,144,300	177.039
AAPL	2021-12-29	179.330	180.630	178.140	179.380	62,348,900	177.128
AAPL	2021-12-30	179.470	180.570	178.090	178.200	59,773,000	175.962
AAPL	2021-12-31	178.090	179.230	177.260	177.570	64,062,300	175.340
AAPL	2022-01-03	177.830	182.880	177.710	182.010	104,487,900	179.725
AAPL	2022-01-04	182.630	182.940	179.120	179.700	99,310,400	177.444
AAPL	2022-01-05	179.610	180.170	174.640	174.920	94,537,600	172.724
AAPL	2022-01-06	172.700	175.300	171.640	172.000	96,904,000	169.840
AAPL	2022-01-07	172.890	174.140	171.030	172.170	86,709,100	170.008
AAPL	2022-01-10	169.080	172.500	168.170	172.190	106,765,600	170.028
AAPL	2022-01-11	172.320	175.180	170.820	175.080	76,138,300	172.882
AAPL	2022-01-12	176.120	177.180	174.820	175.530	74,805,200	173.326
AAPL	2022-01-13	175.780	176.620	171.790	172.190	84,505,800	170.028
AAPL	2022-01-14	171.340	173.780	171.090	173.070	80,440,800	170.897
AAPL	2022-01-18	171.510	172.540	169.410	169.800	90,956,700	167.668
AAPL	2022-01-19	170.000	171.080	165.940	166.230	94,815,000	164.143
AAPL	2022-01-20	166.980	169.680	164.180	164.510	91,420,500	162.444
AAPL	2022-01-21	164.420	166.330	162.300	162.410	122,848,900	160.371
AAPL	2022-01-24	160.020	162.300	154.700	161.620	162,294,600	159.591
AAPL	2022-01-25	158.980	162.760	157.020	159.780	115,798,400	157.774
AAPL	2022-01-26	163.500	164.390	157.820	159.690	108,275,300	157.685
AAPL	2022-01-27	162.450	163.840	158.280	159.220	121,954,600	157.221
AAPL	2022-01-28	165.710	170.350	162.800	170.330	179,935,700	168.191
AAPL	2022-01-31	170.160	175.000	169.510	174.780	115,541,600	172.585
AAPL	2022-02-01	174.010	174.840	172.310	174.610	86,213,900	172.417
AAPL	2022-02-02	174.750	175.880	173.330	175.840	84,914,300	173.632
AAPL	2022-02-03	174.480	176.240	172.120	172.900	89,418,100	170.729
AAPL	2022-02-04	171.680	174.100	170.680	172.390	82,465,400	170.442
AAPL	2022-02-07	172.860	173.950	170.950	171.660	77,251,200	169.720
AAPL	2022-02-08	171.730	175.350	171.430	174.830	74,829,200	172.855
AAPL	2022-02-09	176.050	176.650	174.900	176.280	71,285,000	174.288
AAPL	2022-02-10	174.140	175.480	171.550	172.120	90,865,900	170.175
AAPL	2022-02-11	172.330	173.080	168.040	168.640	98,670,700	166.735
AAPL	2022-02-14	167.370	169.580	166.560	168.880	86,185,500	166.972
AAPL	2022-02-15	170.970	172.950	170.250	172.790	62,527,400	170.838
AAPL	2022-02-16	171.850	173.340	170.050	172.550	61,177,400	170.600
AAPL	2022-02-17	171.030	171.910	168.470	168.880	69,589,300	166.972
AAPL	2022-02-18	169.820	170.540	166.190	167.300	82,772,700	165.410
AAPL	2022-02-22	164.980	166.690	162.150	164.320	91,162,800	162.463
AAPL	2022-02-23	165.540	166.150	159.750	160.070	90,009,200	158.261
AAPL	2022-02-24	152.580	162.850	152.000	162.740	141,147,500	160.901
AAPL	2022-02-25	163.840	165.120	160.870	164.850	91,974,200	162.987
AAPL	2022-02-28	163.060	165.420	162.430	165.120	95,056,600	163.254
AAPL	2022-03-01	164.700	166.600	161.970	163.200	83,474,400	161.356
AAPL	2022-03-02	164.390	167.360	162.950	166.560	79,724,800	164.678
AAPL	2022-03-03	168.470	168.910	165.550	166.230	76,678,400	164.352
AAPL	2022-03-04	164.490	165.550	162.100	163.170	83,737,200	161.326
AAPL	2022-03-07	163.360	165.020	159.040	159.300	96,418,800	157.500
AAPL	2022-03-08	158.820	162.880	155.800	157.440	131,148,300	155.661
AAPL	2022-03-09	161.480	163.410	159.410	162.950	91,454,900	161.109
AAPL	2022-03-10	160.200	160.390	155.980	158.520	105,342,000	156.729
AAPL	2022-03-11	158.930	159.280	154.500	154.730	96,970,100	152.982
AAPL	2022-03-14	151.450	154.120	150.100	150.620	108,732,100	148.918
AAPL	2022-03-15	150.900	155.570	150.380	155.090	92,964,300	153.338
AAPL	2022-03-16	157.050	160.000	154.460	159.590	102,300,200	157.787
AAPL	2022-03-17	158.610	161.000	157.630	160.620	75,615,400	158.805
AAPL	2022-03-18	160.510	164.480	159.760	163.980	123,511,700	162.127
AAPL	2022-03-21	163.510	166.350	163.010	165.380	95,811,400	163.511
AAPL	2022-03-22	165.510	169.420	164.910	168.820	81,532,000	166.913
AAPL	2022-03-23	167.990	172.640	167.650	170.210	98,062,700	168.287
AAPL	2022-03-24	171.060	174.140	170.210	174.070	90,131,400	172.103
AAPL	2022-03-25	173.880	175.280	172.750	174.720	80,546,200	172.746
AAPL	2022-03-28	172.170	175.730	172.000	175.600	90,371,900	173.616
AAPL	2022-03-29	176.690	179.010	176.340	178.960	100,589,400	176.938
AAPL	2022-03-30	178.550	179.610	176.700	177.770	92,633,200	175.761
AAPL	2022-03-31	177.840	178.030	174.400	174.610	103,049,300	172.637
AAPL	2022-04-01	174.030	174.880	171.940	174.310	78,751,300	172.341
AAPL	2022-04-04	174.570	178.490	174.440	178.440	76,468,400	176.424
AAPL	2022-04-05	177.500	178.300	174.420	175.060	73,401,800	173.082
AAPL	2022-04-06	172.360	173.630	170.130	171.830	89,058,800	169.889
AAPL	2022-04-07	171.160	173.360	169.850	172.140	77,594,700	170.195
AAPL	2022-04-08	171.780	171.780	169.200	170.090	76,575,500	168.168
AAPL	2022-04-11	168.710	169.030	165.500	165.750	72,246,700	163.877
AAPL	2022-04-12	168.020	169.870	166.640	167.660	79,265,200	165.766
AAPL	2022-04-13	167.390	171.040	166.770	170.400	70,618,900	168.475
AAPL	2022-04-14	170.620	171.270	165.040	165.290	75,329,400	163.422
AAPL	2022-04-18	163.920	166.600	163.570	165.070	69,023,900	163.205
AAPL	2022-04-19	165.020	167.820	163.910	167.400	67,723,800	165.509
AAPL	2022-04-20	168.760	168.880	166.100	167.230	67,929,800	165.341
AAPL	2022-04-21	168.910	171.530	165.910	166.420	87,227,800	164.540
AAPL	2022-04-22	166.460	167.870	161.500	161.790	84,882,400	159.962
AAPL	2022-04-25	161.120	163.170	158.460	162.880	96,046,400	161.040
AAPL	2022-04-26	162.250	162.340	156.720	156.800	95,623,200	155.028
AAPL	2022-04-27	155.910	159.790	155.380	156.570	88,063,200	154.801
AAPL	2022-04-28	159.250	164.520	158.930	163.640	130,216,800	161.791
AAPL	2022-04-29	161.840	166.200	157.250	157.650	131,747,600	155.869
AAPL	2022-05-02	156.710	158.230	153.270	157.960	123,055,300	156.175
AAPL	2022-05-03	158.150	160.710	156.320	159.480	88,966,500	157.678
AAPL	2022-05-04	159.670	166.480	159.260	166.020	108,256,500	164.144
AAPL	2022-05-05	163.850	164.080	154.950	156.770	130,525,300	154.999
AAPL	2022-05-06	156.010	159.440	154.180	157.280	116,124,600	155.731
AAPL	2022-05-09	154.930	155.830	151.490	152.060	131,577,900	150.563
AAPL	2022-05-10	155.520	156.740	152.930	154.510	115,366,700	152.989
AAPL	2022-05-11	153.500	155.450	145.810	146.500	142,689,800	145.058
AAPL	2022-05-12	142.770	146.200	138.800	142.560	182,602,000	141.156
AAPL	2022-05-13	144.590	148.100	143.110	147.110	113,990,900	145.662
AAPL	2022-05-16	145.550	147.520	144.180	145.540	86,643,800	144.107
AAPL	2022-05-17	148.860	149.770	146.680	149.240	78,336,300	147.771
AAPL	2022-05-18	146.850	147.360	139.900	140.820	109,742,900	139.433
AAPL	2022-05-19	139.880	141.660	136.600	137.350	136,095,600	135.998
AAPL	2022-05-20	139.090	140.700	132.610	137.590	137,426,100	136.235
AAPL	2022-05-23	137.790	143.260	137.650	143.110	117,726,300	141.701
AAPL	2022-05-24	140.810	141.970	137.330	140.360	104,132,700	138.978
AAPL	2022-05-25	138.430	141.790	138.340	140.520	92,482,700	139.136
AAPL	2022-05-26	137.390	144.340	137.140	143.780	90,601,500	142.364
AAPL	2022-05-27	145.390	149.680	145.260	149.640	90,978,500	148.167
AAPL	2022-05-31	149.070	150.660	146.840	148.840	103,718,400	147.375
AAPL	2022-06-01	149.900	151.740	147.680	148.710	74,286,600	147.246
AAPL	2022-06-02	147.830	151.270	146.860	151.210	72,348,100	149.721
AAPL	2022-06-03	146.900	147.970	144.460	145.380	88,570,300	143.949
AAPL	2022-06-06	147.030	148.570	144.900	146.140	71,598,400	144.701
AAPL	2022-06-07	144.350	149.000	144.100	148.710	67,808,200	147.246
AAPL	2022-06-08	148.580	149.870	147.460	147.960	53,950,200	146.503
AAPL	2022-06-09	147.080	147.950	142.530	142.640	69,473,000	141.236
AAPL	2022-06-10	140.280	140.760	137.060	137.130	91,437,900	135.780
AAPL	2022-06-13	132.870	135.200	131.440	131.880	122,207,100	130.582
AAPL	2022-06-14	133.130	133.890	131.480	132.760	84,784,300	131.453
AAPL	2022-06-15	134.290	137.340	132.160	135.430	91,533,000	134.097
AAPL	2022-06-16	132.080	132.390	129.040	130.060	108,123,900	128.779
AAPL	2022-06-17	130.070	133.080	129.810	131.560	134,520,300	130.265
AAPL	2022-06-21	133.420	137.060	133.320	135.870	81,000,500	134.532
AAPL	2022-06-22	134.790	137.760	133.910	135.350	73,409,200	134.017
AAPL	2022-06-23	136.820	138.590	135.630	138.270	72,433,800	136.909
AAPL	2022-06-24	139.900	141.910	139.770	141.660	89,116,800	140.265
AAPL	2022-06-27	142.700	143.490	140.970	141.660	70,207,900	140.265
AAPL	2022-06-28	142.130	143.420	137.320	137.440	67,083,400	136.087
AAPL	2022-06-29	137.460	140.670	136.670	139.230	66,242,400	137.859
AAPL	2022-06-30	137.250	138.370	133.770	136.720	98,964,500	135.374
AAPL	2022-07-01	136.040	139.040	135.660	138.930	71,051,600	137.562
AAPL	2022-07-05	137.770	141.610	136.930	141.560	73,353,800	140.166
AAPL	2022-07-06	141.350	144.120	141.080	142.920	74,064,300	141.513
AAPL	2022-07-07	143.290	146.550	143.280	146.350	66,253,700	144.909
AAPL	2022-07-08	145.260	147.550	145.000	147.040	64,547,800	145.592
AAPL	2022-07-11	145.670	146.640	143.780	144.870	63,141,600	143.444
AAPL	2022-07-12	145.760	148.450	145.050	145.860	77,588,800	144.424
AAPL	2022-07-13	142.990	146.450	142.120	145.490	71,185,600	144.058
AAPL	2022-07-14	144.080	148.950	143.250	148.470	78,140,700	147.008
AAPL	2022-07-15	149.780	150.860	148.200	150.170	76,259,900	148.691
AAPL	2022-07-18	150.740	151.570	146.700	147.070	81,420,900	145.622
AAPL	2022-07-19	147.920	151.230	146.910	151.000	82,982,400	149.513
AAPL	2022-07-20	151.120	153.720	150.370	153.040	64,823,400	151.533
AAPL	2022-07-21	154.500	155.570	151.940	155.350	65,086,600	153.820
AAPL	2022-07-22	155.390	156.280	153.410	154.090	66,675,400	152.573
AAPL	2022-07-25	154.010	155.040	152.280	152.950	53,623,900	151.444
AAPL	2022-07-26	152.260	153.090	150.800	151.600	55,138,700	150.107
AAPL	2022-07-27	152.580	157.330	152.160	156.790	78,620,700	155.246
AAPL	2022-07-28	156.980	157.640	154.410	157.350	81,378,700	155.801
AAPL	2022-07-29	161.240	163.630	159.500	162.510	101,786,900	160.910
AAPL	2022-08-01	161.010	163.590	160.890	161.510	67,829,400	159.920
AAPL	2022-08-02	160.100	162.410	159.630	160.010	59,907,000	158.435
AAPL	2022-08-03	160.840	166.590	160.750	166.130	82,507,500	164.494
AAPL	2022-08-04	166.010	167.190	164.430	165.810	55,474,100	164.177
AAPL	2022-08-05	163.210	165.850	163.000	165.350	56,697,000	163.949
AAPL	2022-08-08	166.370	167.810	164.200	164.870	60,276,900	163.473
AAPL	2022-08-09	164.020	165.820	163.250	164.920	63,135,500	163.523
AAPL	2022-08-10	167.680	169.340	166.900	169.240	70,170,500	167.806
AAPL	2022-08-11	170.060	170.990	168.190	168.490	57,149,200	167.063
AAPL	2022-08-12	169.820	172.170	169.400	172.100	68,039,400	170.642
AAPL	2022-08-15	171.520	173.390	171.350	173.190	54,091,700	171.723
AAPL	2022-08-16	172.780	173.710	171.660	173.030	56,377,100	171.564
AAPL	2022-08-17	172.770	176.150	172.570	174.550	79,542,000	173.071
AAPL	2022-08-18	173.750	174.900	173.120	174.150	62,290,100	172.675
AAPL	2022-08-19	173.030	173.740	171.310	171.520	70,346,300	170.067
AAPL	2022-08-22	169.690	169.860	167.140	167.570	69,026,800	166.151
AAPL	2022-08-23	167.080	168.710	166.650	167.230	54,147,100	165.813
AAPL	2022-08-24	167.320	168.110	166.250	167.530	53,841,500	166.111
AAPL	2022-08-25	168.780	170.140	168.350	170.030	51,218,200	168.590
AAPL	2022-08-26	170.570	171.050	163.560	163.620	78,961,000	162.234
AAPL	2022-08-29	161.150	162.900	159.820	161.380	73,314,000	160.013
AAPL	2022-08-30	162.130	162.560	157.720	158.910	77,906,200	157.564
AAPL	2022-08-31	160.310	160.580	157.140	157.220	87,991,100	155.888
AAPL	2022-09-01	156.640	158.420	154.670	157.960	74,229,900	156.622
AAPL	2022-09-02	159.750	160.360	154.970	155.810	76,957,800	154.490
AAPL	2022-09-06	156.470	157.090	153.690	154.530	73,714,800	153.221
AAPL	2022-09-07	154.820	156.670	153.610	155.960	87,449,600	154.639
AAPL	2022-09-08	154.640	156.360	152.680	154.460	84,923,800	153.152
AAPL	2022-09-09	155.470	157.820	154.750	157.370	68,028,800	156.037
AAPL	2022-09-12	159.590	164.260	159.300	163.430	104,956,000	162.046
AAPL	2022-09-13	159.900	160.540	153.370	153.840	122,656,600	152.537
AAPL	2022-09-14	154.790	157.100	153.610	155.310	87,965,400	153.994
AAPL	2022-09-15	154.650	155.240	151.380	152.370	90,481,100	151.079
AAPL	2022-09-16	151.210	151.350	148.370	150.700	162,278,800	149.423
AAPL	2022-09-19	149.310	154.560	149.100	154.480	81,474,200	153.171
AAPL	2022-09-20	153.400	158.080	153.080	156.900	107,689,800	155.571
AAPL	2022-09-21	157.340	158.740	153.600	153.720	101,696,800	152.418
AAPL	2022-09-22	152.380	154.470	150.910	152.740	86,652,500	151.446
AAPL	2022-09-23	151.190	151.470	148.560	150.430	96,029,900	149.156
AAPL	2022-09-26	149.660	153.770	149.640	150.770	93,339,400	149.493
AAPL	2022-09-27	152.740	154.720	149.950	151.760	84,442,700	150.475
AAPL	2022-09-28	147.640	150.640	144.840	149.840	146,691,400	148.571
AAPL	2022-09-29	146.100	146.720	140.680	142.480	128,138,200	141.273
AAPL	2022-09-30	141.280	143.100	138.000	138.200	124,925,300	137.029
AAPL	2022-10-03	138.210	143.070	137.690	142.450	114,311,700	141.243
AAPL	2022-10-04	145.030	146.220	144.260	146.100	87,830,100	144.862
AAPL	2022-10-05	144.070	147.380	143.010	146.400	79,471,000	145.160
AAPL	2022-10-06	145.810	147.540	145.220	145.430	68,402,200	144.198
AAPL	2022-10-07	142.540	143.100	139.450	140.090	85,925,600	138.903
AAPL	2022-10-10	140.420	141.890	138.570	140.420	74,899,000	139.231
AAPL	2022-10-11	139.900	141.350	138.220	138.980	77,033,700	137.803
AAPL	2022-10-12	139.130	140.360	138.160	138.340	70,433,700	137.168
AAPL	2022-10-13	134.990	143.590	134.370	142.990	113,224,000	141.779
AAPL	2022-10-14	144.310	144.520	138.190	138.380	88,598,000	137.208
AAPL	2022-10-17	141.070	142.900	140.270	142.410	85,250,900	141.204
AAPL	2022-10-18	145.490	146.700	140.610	143.750	99,136,600	142.532
AAPL	2022-10-19	141.690	144.950	141.500	143.860	61,758,300	142.641
AAPL	2022-10-20	143.020	145.890	142.650	143.390	64,522,000	142.175
AAPL	2022-10-21	142.870	147.850	142.650	147.270	86,548,600	146.023
AAPL	2022-10-24	147.190	150.230	146.000	149.450	75,981,900	148.184
AAPL	2022-10-25	150.090	152.490	149.360	152.340	74,732,300	151.050
AAPL	2022-10-26	150.960	151.990	148.040	149.350	88,194,300	148.085
AAPL	2022-10-27	148.070	149.050	144.130	144.800	109,180,200	143.573
AAPL	2022-10-28	148.200	157.500	147.820	155.740	164,762,400	154.421
AAPL	2022-10-31	153.160	154.240	151.920	153.340	97,943,200	152.041
AAPL	2022-11-01	155.080	155.450	149.130	150.650	80,379,300	149.374
AAPL	2022-11-02	148.950	152.170	145.000	145.030	93,604,600	143.801
AAPL	2022-11-03	142.060	142.800	138.750	138.880	97,918,500	137.704
AAPL	2022-11-04	142.090	142.670	134.380	138.380	140,814,800	137.435
AAPL	2022-11-07	137.110	139.150	135.670	138.920	83,374,600	137.972
AAPL	2022-11-08	140.410	141.430	137.490	139.500	89,908,500	138.548
AAPL	2022-11-09	138.500	138.550	134.590	134.870	74,917,800	133.949
AAPL	2022-11-10	141.240	146.870	139.500	146.870	118,854,000	145.867
AAPL	2022-11-11	145.820	150.010	144.370	149.700	93,979,700	148.678
AAPL	2022-11-14	148.970	150.280	147.430	148.280	73,374,100	147.268
AAPL	2022-11-15	152.220	153.590	148.560	150.040	89,868,300	149.016
AAPL	2022-11-16	149.130	149.870	147.290	148.790	64,218,300	147.774
AAPL	2022-11-17	146.430	151.480	146.150	150.720	80,389,400	149.691
AAPL	2022-11-18	152.310	152.700	149.970	151.290	74,829,600	150.257
AAPL	2022-11-21	150.160	150.370	147.720	148.010	58,724,100	147.000
AAPL	2022-11-22	148.130	150.420	146.930	150.180	51,804,100	149.155
AAPL	2022-11-23	149.450	151.830	149.340	151.070	58,301,400	150.039
AAPL	2022-11-25	148.310	148.880	147.120	148.110	35,195,900	147.099
AAPL	2022-11-28	145.140	146.640	143.380	144.220	69,246,000	143.236
AAPL	2022-11-29	144.290	144.810	140.350	141.170	83,763,800	140.206
AAPL	2022-11-30	141.400	148.720	140.550	148.030	111,380,900	147.020
AAPL	2022-12-01	148.210	149.130	146.610	148.310	71,250,400	147.298
AAPL	2022-12-02	145.960	148.000	145.650	147.810	65,447,400	146.801
AAPL	2022-12-05	147.770	150.920	145.770	146.630	68,826,400	145.629
AAPL	2022-12-06	147.070	147.300	141.920	142.910	64,727,200	141.935
AAPL	2022-12-07	142.190	143.370	140.000	140.940	69,721,100	139.978
AAPL	2022-12-08	142.360	143.520	141.100	142.650	62,128,300	141.676
AAPL	2022-12-09	142.340	145.570	140.900	142.160	76,097,000	141.190
AAPL	2022-12-12	142.700	144.500	141.060	144.490	70,462,700	143.504
AAPL	2022-12-13	149.500	149.970	144.240	145.470	93,886,200	144.477
AAPL	2022-12-14	145.350	146.660	141.160	143.210	82,291,200	142.232
AAPL	2022-12-15	141.110	141.800	136.030	136.500	98,931,900	135.568
AAPL	2022-12-16	136.690	137.650	133.730	134.510	160,156,900	133.592
AAPL	2022-12-19	135.110	135.200	131.320	132.370	79,592,600	131.466
AAPL	2022-12-20	131.390	133.250	129.890	132.300	77,432,800	131.397
AAPL	2022-12-21	132.980	136.810	132.750	135.450	85,928,000	134.525
AAPL	2022-12-22	134.350	134.560	130.300	132.230	77,852,100	131.327
AAPL	2022-12-23	130.920	132.420	129.640	131.860	63,814,900	130.960
AAPL	2022-12-27	131.380	131.410	128.720	130.030	69,007,800	129.142
AAPL	2022-12-28	129.670	131.030	125.870	126.040	85,438,400	125.180
AAPL	2022-12-29	127.990	130.480	127.730	129.610	75,703,700	128.725
AAPL	2022-12-30	128.410	129.950	127.430	129.930	77,034,200	129.043
AAPL	2023-01-03	130.280	130.900	124.170	125.070	112,117,500	124.216
AAPL	2023-01-04	126.890	128.660	125.080	126.360	89,113,600	125.497
AAPL	2023-01-05	127.130	127.770	124.760	125.020	80,962,700	124.167
AAPL	2023-01-06	126.010	130.290	124.890	129.620	87,754,700	128.735
AAPL	2023-01-09	130.470	133.410	129.890	130.150	70,790,800	129.262
AAPL	2023-01-10	130.260	131.260	128.120	130.730	63,896,200	129.838
AAPL	2023-01-11	131.250	133.510	130.460	133.490	69,458,900	132.579
AAPL	2023-01-12	133.880	134.260	131.440	133.410	71,379,600	132.499
AAPL	2023-01-13	132.030	134.920	131.660	134.760	57,809,700	133.840
AAPL	2023-01-17	134.830	137.290	134.130	135.940	63,646,600	135.012
AAPL	2023-01-18	136.820	138.610	135.030	135.210	69,672,800	134.287
AAPL	2023-01-19	134.080	136.250	133.770	135.270	58,280,400	134.347
AAPL	2023-01-20	135.280	138.020	134.220	137.870	80,223,600	136.929
AAPL	2023-01-23	138.120	143.320	137.900	141.110	81,760,300	140.147
AAPL	2023-01-24	140.310	143.160	140.300	142.530	66,435,100	141.557
AAPL	2023-01-25	140.890	142.430	138.810	141.860	65,799,300	140.892
AAPL	2023-01-26	143.170	144.250	141.900	143.960	54,105,100	142.977
AAPL	2023-01-27	143.160	147.230	143.080	145.930	70,555,800	144.934
AAPL	2023-01-30	144.960	145.550	142.850	143.000	64,015,300	142.024
AAPL	2023-01-31	142.700	144.340	142.280	144.290	65,874,500	143.305
AAPL	2023-02-01	143.970	146.610	141.320	145.430	77,663,600	144.437
AAPL	2023-02-02	148.900	151.180	148.170	150.820	118,339,000	149.791
AAPL	2023-02-03	148.030	157.380	147.830	154.500	154,357,300	153.445
AAPL	2023-02-06	152.570	153.100	150.780	151.730	69,858,300	150.694
AAPL	2023-02-07	150.640	155.230	150.640	154.650	83,322,600	153.594
AAPL	2023-02-08	153.880	154.580	151.170	151.920	64,120,100	150.883
AAPL	2023-02-09	153.780	154.330	150.420	150.870	56,007,100	149.840
AAPL	2023-02-10	149.460	151.340	149.220	151.010	57,450,700	150.208
AAPL	2023-02-13	150.950	154.260	150.920	153.850	62,199,000	153.033
AAPL	2023-02-14	152.120	153.770	150.860	153.200	61,707,600	152.387
AAPL	2023-02-15	153.110	155.500	152.880	155.330	65,573,800	154.505
AAPL	2023-02-16	153.510	156.330	153.350	153.710	68,167,900	152.894
AAPL	2023-02-17	152.350	153.000	150.850	152.550	59,144,100	151.740
AAPL	2023-02-21	150.200	151.300	148.410	148.480	58,867,200	147.692
AAPL	2023-02-22	148.870	149.950	147.160	148.910	51,011,300	148.119
AAPL	2023-02-23	150.090	150.340	147.240	149.400	48,394,200	148.607
AAPL	2023-02-24	147.110	147.190	145.720	146.710	55,469,600	145.931
AAPL	2023-02-27	147.710	149.170	147.450	147.920	44,998,500	147.135
AAPL	2023-02-28	147.050	149.080	146.830	147.410	50,547,000	146.627
AAPL	2023-03-01	146.830	147.230	145.010	145.310	55,479,000	144.539
AAPL	2023-03-02	144.380	146.710	143.900	145.910	52,238,100	145.135
AAPL	2023-03-03	148.040	151.110	147.330	151.030	70,732,300	150.228
AAPL	2023-03-06	153.790	156.300	153.460	153.830	87,558,000	153.013
AAPL	2023-03-07	153.700	154.030	151.130	151.600	56,182,000	150.795
AAPL	2023-03-08	152.810	153.470	151.830	152.870	47,204,800	152.058
AAPL	2023-03-09	153.560	154.540	150.230	150.590	53,833,600	149.790
AAPL	2023-03-10	150.210	150.940	147.610	148.500	68,572,400	147.712
AAPL	2023-03-13	147.810	153.140	147.700	150.470	84,457,100	149.671
AAPL	2023-03-14	151.280	153.400	150.100	152.590	73,695,900	151.780
AAPL	2023-03-15	151.190	153.250	149.920	152.990	77,167,900	152.178
AAPL	2023-03-16	152.160	156.460	151.640	155.850	76,161,100	155.023
AAPL	2023-03-17	156.080	156.740	154.280	155.000	98,944,600	154.177
AAPL	2023-03-20	155.070	157.820	154.150	157.400	73,641,400	156.564
AAPL	2023-03-21	157.320	159.400	156.540	159.280	73,938,300	158.434
AAPL	2023-03-22	159.300	162.140	157.810	157.830	75,701,800	156.992
AAPL	2023-03-23	158.830	161.550	157.680	158.930	67,622,100	158.086
AAPL	2023-03-24	158.860	160.340	157.850	160.250	59,196,500	159.399
AAPL	2023-03-27	159.940	160.770	157.870	158.280	52,390,300	157.440
AAPL	2023-03-28	157.970	158.490	155.980	157.650	45,992,200	156.813
AAPL	2023-03-29	159.370	161.050	159.350	160.770	51,305,700	159.916
AAPL	2023-03-30	161.530	162.470	161.270	162.360	49,501,700	161.498
AAPL	2023-03-31	162.440	165.000	161.910	164.900	68,749,800	164.024
AAPL	2023-04-03	164.270	166.290	164.220	166.170	56,976,200	165.288
AAPL	2023-04-04	166.600	166.840	165.110	165.630	46,278,300	164.751
AAPL	2023-04-05	164.740	165.050	161.800	163.760	51,511,700	162.891
AAPL	2023-04-06	162.430	164.960	162.000	164.660	45,390,100	163.786
AAPL	2023-04-10	161.420	162.030	160.080	162.030	47,716,900	161.170
AAPL	2023-04-11	162.350	162.360	160.510	160.800	47,644,200	159.946
AAPL	2023-04-12	161.220	162.060	159.780	160.100	50,133,100	159.250
AAPL	2023-04-13	161.630	165.800	161.420	165.560	68,445,600	164.681
AAPL	2023-04-14	164.590	166.320	163.820	165.210	49,386,500	164.333
AAPL	2023-04-17	165.090	165.390	164.030	165.230	41,516,200	164.353
AAPL	2023-04-18	166.100	167.410	165.650	166.470	49,923,000	165.586
AAPL	2023-04-19	165.800	168.160	165.540	167.630	47,720,200	166.740
AAPL	2023-04-20	166.090	167.870	165.560	166.650	52,456,400	165.765
AAPL	2023-04-21	165.050	166.450	164.490	165.020	58,337,300	164.144
AAPL	2023-04-24	165.000	165.600	163.890	165.330	41,949,600	164.452
AAPL	2023-04-25	165.190	166.310	163.730	163.770	48,714,100	162.900
AAPL	2023-04-26	163.060	165.280	162.800	163.760	45,498,800	162.891
AAPL	2023-04-27	165.190	168.560	165.190	168.410	64,902,300	167.516
AAPL	2023-04-28	168.490	169.850	167.880	169.680	55,209,200	168.779
AAPL	2023-05-01	169.280	170.450	168.640	169.590	52,472,900	168.690
AAPL	2023-05-02	170.090	170.350	167.540	168.540	48,425,700	167.645
AAPL	2023-05-03	169.500	170.920	167.160	167.450	65,136,000	166.561
AAPL	2023-05-04	164.890	167.040	164.310	165.790	81,235,400	164.910
AAPL	2023-05-05	170.980	174.300	170.760	173.570	113,316,400	172.648
AAPL	2023-05-08	172.480	173.850	172.110	173.500	55,962,800	172.579
AAPL	2023-05-09	173.050	173.540	171.600	171.770	45,326,900	170.858
AAPL	2023-05-10	173.020	174.030	171.900	173.560	53,724,500	172.639
AAPL	2023-05-11	173.850	174.590	172.170	173.750	49,514,700	172.828
AAPL	2023-05-12	173.620	174.060	171.000	172.570	45,497,800	171.891
AAPL	2023-05-15	173.160	173.210	171.470	172.070	37,266,700	171.393
AAPL	2023-05-16	171.990	173.140	171.800	172.070	42,110,300	171.393
AAPL	2023-05-17	171.710	172.930	170.420	172.690	57,951,600	172.011
AAPL	2023-05-18	173.000	175.240	172.580	175.050	65,496,700	174.361
AAPL	2023-05-19	176.390	176.390	174.940	175.160	55,772,400	174.471
AAPL	2023-05-22	173.980	174.710	173.450	174.200	43,570,900	173.515
AAPL	2023-05-23	173.130	173.380	171.280	171.560	50,747,300	170.885
AAPL	2023-05-24	171.090	172.420	170.520	171.840	45,143,500	171.164
AAPL	2023-05-25	172.410	173.900	171.690	172.990	56,058,300	172.310
AAPL	2023-05-26	173.320	175.770	173.110	175.430	54,835,000	174.740
AAPL	2023-05-30	176.960	178.990	176.570	177.300	55,964,400	176.603
AAPL	2023-05-31	177.330	179.350	176.760	177.250	99,625,300	176.553
AAPL	2023-06-01	177.700	180.120	176.930	180.090	68,901,800	179.382
AAPL	2023-06-02	181.030	181.780	179.260	180.950	61,945,900	180.238
AAPL	2023-06-05	182.630	184.950	178.040	179.580	121,946,500	178.874
AAPL	2023-06-06	179.970	180.120	177.430	179.210	64,848,400	178.505
AAPL	2023-06-07	178.440	181.210	177.320	177.820	61,944,600	177.121
AAPL	2023-06-08	177.900	180.840	177.460	180.570	50,214,900	179.860
AAPL	2023-06-09	181.500	182.230	180.630	180.960	48,870,700	180.248
AAPL	2023-06-12	181.270	183.890	180.970	183.790	54,274,900	183.067
AAPL	2023-06-13	182.800	184.150	182.440	183.310	54,929,100	182.589
AAPL	2023-06-14	183.370	184.390	182.020	183.950	57,462,900	183.226
AAPL	2023-06-15	183.960	186.520	183.780	186.010	65,433,200	185.278
AAPL	2023-06-16	186.730	186.990	184.270	184.920	101,235,600	184.193
AAPL	2023-06-20	184.410	186.100	184.410	185.010	49,799,100	184.282
AAPL	2023-06-21	184.900	185.410	182.590	183.960	49,515,700	183.236
AAPL	2023-06-22	183.740	187.050	183.670	187.000	51,245,300	186.264
AAPL	2023-06-23	185.550	187.560	185.010	186.680	53,079,300	185.946
AAPL	2023-06-26	186.830	188.050	185.230	185.270	48,088,700	184.541
AAPL	2023-06-27	185.890	188.390	185.670	188.060	50,730,800	187.320
AAPL	2023-06-28	187.930	189.900	187.600	189.250	51,216,800	188.506
AAPL	2023-06-29	189.080	190.070	188.940	189.590	46,347,300	188.844
AAPL	2023-06-30	191.630	194.480	191.260	193.970	85,069,600	193.207
AAPL	2023-07-03	193.780	193.880	191.760	192.460	31,458,200	191.703
AAPL	2023-07-05	191.570	192.980	190.620	191.330	46,920,300	190.577
AAPL	2023-07-06	189.840	192.020	189.200	191.810	45,094,300	191.056
AAPL	2023-07-07	191.410	192.670	190.240	190.680	46,778,000	189.930
AAPL	2023-07-10	189.260	189.990	187.040	188.610	59,922,200	187.868
AAPL	2023-07-11	189.160	189.300	186.600	188.080	46,638,100	187.340
AAPL	2023-07-12	189.680	191.700	188.470	189.770	60,750,200	189.024
AAPL	2023-07-13	190.500	191.190	189.780	190.540	41,342,300	189.790
AAPL	2023-07-14	190.230	191.180	189.630	190.690	41,573,900	189.940
AAPL	2023-07-17	191.900	194.320	191.810	193.990	50,520,200	193.227
AAPL	2023-07-18	193.350	194.330	192.420	193.730	48,353,800	192.968
AAPL	2023-07-19	193.100	198.230	192.650	195.100	80,507,300	194.333
AAPL	2023-07-20	195.090	196.470	192.500	193.130	59,581,200	192.370
AAPL	2023-07-21	194.100	194.970	191.230	191.940	71,917,800	191.185
AAPL	2023-07-24	193.410	194.910	192.250	192.750	45,377,800	191.992
AAPL	2023-07-25	193.330	194.440	192.920	193.620	37,283,200	192.858
AAPL	2023-07-26	193.670	195.640	193.320	194.500	47,471,900	193.735
AAPL	2023-07-27	196.020	197.200	192.550	193.220	47,460,200	192.460
AAPL	2023-07-28	194.670	196.630	194.140	195.830	48,291,400	195.060
AAPL	2023-07-31	196.060	196.490	195.260	196.450	38,824,100	195.677
AAPL	2023-08-01	196.240	196.730	195.280	195.610	35,175,100	194.841
AAPL	2023-08-02	195.040	195.180	191.850	192.580	50,389,300	191.822
AAPL	2023-08-03	191.570	192.370	190.690	191.170	61,235,200	190.418
AAPL	2023-08-04	185.520	187.380	181.920	181.990	115,799,700	181.274
AAPL	2023-08-07	182.130	183.130	177.350	178.850	97,576,100	178.147
AAPL	2023-08-08	179.690	180.270	177.580	179.800	67,823,000	179.093
AAPL	2023-08-09	180.870	180.930	177.010	178.190	60,378,500	177.489
AAPL	2023-08-10	179.480	180.750	177.600	177.970	54,686,900	177.270
AAPL	2023-08-11	177.320	178.620	176.550	177.790	51,988,100	177.330
AAPL	2023-08-14	177.970	179.690	177.310	179.460	43,675,600	178.995
AAPL	2023-08-15	178.880	179.480	177.050	177.450	43,622,600	176.991
AAPL	2023-08-16	177.130	178.540	176.500	176.570	46,964,900	176.113
AAPL	2023-08-17	177.140	177.510	173.480	174.000	66,062,900	173.550
AAPL	2023-08-18	172.300	175.100	171.960	174.490	61,114,200	174.038
AAPL	2023-08-21	175.070	176.130	173.740	175.840	46,311,900	175.385
AAPL	2023-08-22	177.060	177.680	176.250	177.230	42,084,200	176.771
AAPL	2023-08-23	178.520	181.550	178.330	181.120	52,722,800	180.651
AAPL	2023-08-24	180.670	181.100	176.010	176.380	54,945,800	175.923
AAPL	2023-08-25	177.380	179.150	175.820	178.610	51,449,600	178.148
AAPL	2023-08-28	180.090	180.590	178.550	180.190	43,820,700	179.724
AAPL	2023-08-29	179.700	184.900	179.500	184.120	53,003,900	183.643
AAPL	2023-08-30	184.940	187.850	184.740	187.650	60,813,900	187.164
AAPL	2023-08-31	187.840	189.120	187.480	187.870	60,794,500	187.384
AAPL	2023-09-01	189.490	189.920	188.280	189.460	45,732,600	188.970
AAPL	2023-09-05	188.280	189.980	187.610	189.700	45,280,000	189.209
AAPL	2023-09-06	188.400	188.850	181.470	182.910	81,755,800	182.437
AAPL	2023-09-07	175.180	178.210	173.540	177.560	112,488,800	177.100
AAPL	2023-09-08	178.350	180.240	177.790	178.180	65,551,300	177.719
AAPL	2023-09-11	180.070	180.300	177.340	179.360	58,953,100	178.896
AAPL	2023-09-12	179.490	180.130	174.820	176.300	90,370,200	175.844
AAPL	2023-09-13	176.510	177.300	173.980	174.210	84,267,900	173.759
AAPL	2023-09-14	174.000	176.100	173.580	175.740	60,895,800	175.285
AAPL	2023-09-15	176.480	176.500	173.820	175.010	109,205,100	174.557
AAPL	2023-09-18	176.480	179.380	176.170	177.970	67,257,600	177.509
AAPL	2023-09-19	177.520	179.630	177.130	179.070	51,826,900	178.606
AAPL	2023-09-20	179.260	179.700	175.400	175.490	58,436,200	175.036
AAPL	2023-09-21	174.550	176.300	173.860	173.930	63,047,900	173.480
AAPL	2023-09-22	174.670	177.080	174.050	174.790	56,725,400	174.338
AAPL	2023-09-25	174.200	176.970	174.150	176.080	46,172,700	175.624
AAPL	2023-09-26	174.820	175.200	171.660	171.960	64,588,900	171.515
AAPL	2023-09-27	172.620	173.040	169.050	170.430	66,921,800	169.989
AAPL	2023-09-28	169.340	172.030	167.620	170.690	56,294,400	170.248
AAPL	2023-09-29	172.020	173.070	170.340	171.210	51,814,200	170.767
AAPL	2023-10-02	171.220	174.300	170.930	173.750	52,164,500	173.300
AAPL	2023-10-03	172.260	173.630	170.820	172.400	49,594,600	171.954
AAPL	2023-10-04	171.090	174.210	170.970	173.660	53,020,300	173.210
AAPL	2023-10-05	173.790	175.450	172.680	174.910	48,527,900	174.457
AAPL	2023-10-06	173.800	177.990	173.180	177.490	57,224,100	177.031
AAPL	2023-10-09	176.810	179.050	175.800	178.990	42,390,800	178.527
AAPL	2023-10-10	178.100	179.720	177.950	178.390	43,698,000	177.928
AAPL	2023-10-11	178.200	179.850	177.600	179.800	47,551,100	179.335
AAPL	2023-10-12	180.070	182.340	179.040	180.710	56,743,100	180.242
AAPL	2023-10-13	181.420	181.930	178.140	178.850	51,427,100	178.387
AAPL	2023-10-16	176.750	179.080	176.510	178.720	52,517,000	178.257
AAPL	2023-10-17	176.650	178.420	174.800	177.150	57,549,400	176.691
AAPL	2023-10-18	175.580	177.580	175.110	175.840	54,764,400	175.385
AAPL	2023-10-19	176.040	177.840	175.190	175.460	59,302,900	175.006
AAPL	2023-10-20	175.310	175.420	172.640	172.880	64,189,300	172.433
AAPL	2023-10-23	170.910	174.010	169.930	173.000	55,980,100	172.552
AAPL	2023-10-24	173.050	173.670	171.450	173.440	43,816,600	172.991
AAPL	2023-10-25	171.880	173.060	170.650	171.100	57,157,000	170.657
AAPL	2023-10-26	170.370	171.380	165.670	166.890	70,625,300	166.458
AAPL	2023-10-27	166.910	168.960	166.830	168.220	58,499,100	167.785
AAPL	2023-10-30	169.020	171.170	168.870	170.290	51,131,000	169.849
AAPL	2023-10-31	169.350	170.900	167.900	170.770	44,846,000	170.328
AAPL	2023-11-01	171.000	174.230	170.120	173.970	56,934,900	173.520
AAPL	2023-11-02	175.520	177.780	175.460	177.570	77,334,800	177.110
AAPL	2023-11-03	174.240	176.820	173.350	176.650	79,763,700	176.193
AAPL	2023-11-06	176.380	179.430	176.210	179.230	63,841,300	178.766
AAPL	2023-11-07	179.180	182.440	178.970	181.820	70,530,000	181.349
AAPL	2023-11-08	182.350	183.450	181.590	182.890	49,340,300	182.417
AAPL	2023-11-09	182.960	184.120	181.810	182.410	53,763,500	181.938
AAPL	2023-11-10	183.970	186.570	183.530	186.400	66,133,400	186.162
AAPL	2023-11-13	185.820	186.030	184.210	184.800	43,627,500	184.564
AAPL	2023-11-14	187.700	188.110	186.300	187.440	60,108,400	187.201
AAPL	2023-11-15	187.850	189.500	187.780	188.010	53,790,500	187.770
AAPL	2023-11-16	189.570	190.960	188.650	189.710	54,412,900	189.468
AAPL	2023-11-17	190.250	190.380	188.570	189.690	50,922,700	189.448
AAPL	2023-11-20	189.890	191.910	189.880	191.450	46,505,100	191.206
AAPL	2023-11-21	191.410	191.520	189.740	190.640	38,134,500	190.397
AAPL	2023-11-22	191.490	192.930	190.830	191.310	39,617,700	191.066
AAPL	2023-11-24	190.870	190.900	189.250	189.970	24,048,300	189.728
AAPL	2023-11-27	189.920	190.670	188.900	189.790	40,552,600	189.548
AAPL	2023-11-28	189.780	191.080	189.400	190.400	38,415,400	190.157
AAPL	2023-11-29	190.900	192.090	188.970	189.370	43,014,200	189.129
AAPL	2023-11-30	189.840	190.320	188.190	189.950	48,794,400	189.708
AAPL	2023-12-01	190.330	191.560	189.230	191.240	45,679,300	190.996
AAPL	2023-12-04	189.980	190.050	187.450	189.430	43,389,500	189.189
AAPL	2023-12-05	190.210	194.400	190.180	193.420	66,628,400	193.174
AAPL	2023-12-06	194.450	194.760	192.110	192.320	41,089,700	192.075
AAPL	2023-12-07	193.630	195.000	193.590	194.270	47,477,700	194.022
AAPL	2023-12-08	194.200	195.990	193.670	195.710	53,377,300	195.461
AAPL	2023-12-11	193.110	193.490	191.420	193.180	60,943,700	192.934
AAPL	2023-12-12	193.080	194.720	191.720	194.710	52,696,900	194.462
AAPL	2023-12-13	195.090	198.000	194.850	197.960	70,404,200	197.708
AAPL	2023-12-14	198.020	199.620	196.160	198.110	66,831,600	197.858
AAPL	2023-12-15	197.530	198.400	197.000	197.570	128,256,700	197.318
AAPL	2023-12-18	196.090	196.630	194.390	195.890	55,751,900	195.640
AAPL	2023-12-19	196.160	196.950	195.890	196.940	40,714,100	196.689
AAPL	2023-12-20	196.900	197.680	194.830	194.830	52,242,800	194.582
AAPL	2023-12-21	196.100	197.080	193.500	194.680	46,482,500	194.432
AAPL	2023-12-22	195.180	195.410	192.970	193.600	37,122,800	193.353
AAPL	2023-12-26	193.610	193.890	192.830	193.050	28,919,300	192.804
AAPL	2023-12-27	192.490	193.500	191.090	193.150	48,087,700	192.904
AAPL	2023-12-28	194.140	194.660	193.170	193.580	34,049,900	193.333
AAPL	2023-12-29	193.900	194.400	191.730	192.530	42,628,800	192.285
AAPL	2024-01-02	187.150	188.440	183.890	185.640	82,488,700	185.403
AAPL	2024-01-03	184.220	185.880	183.430	184.250	58,414,500	184.015
AAPL	2024-01-04	182.150	183.090	180.880	181.910	71,983,600	181.678
AAPL	2024-01-05	181.990	182.760	180.170	181.180	62,303,300	180.949
AAPL	2024-01-08	182.090	185.600	181.500	185.560	59,144,500	185.324
AAPL	2024-01-09	183.920	185.150	182.730	185.140	42,841,800	184.904
AAPL	2024-01-10	184.350	186.400	183.920	186.190	46,792,900	185.953
AAPL	2024-01-11	186.540	187.050	183.620	185.590	49,128,400	185.353
AAPL	2024-01-12	186.060	186.740	185.190	185.920	40,444,700	185.683
AAPL	2024-01-16	182.160	184.260	180.930	183.630	65,603,000	183.396
AAPL	2024-01-17	181.270	182.930	180.300	182.680	47,317,400	182.447
AAPL	2024-01-18	186.090	189.140	185.830	188.630	78,005,800	188.390
AAPL	2024-01-19	189.330	191.950	188.820	191.560	68,741,000	191.316
AAPL	2024-01-22	192.300	195.330	192.260	193.890	60,133,900	193.643
AAPL	2024-01-23	195.020	195.750	193.830	195.180	42,355,600	194.931
AAPL	2024-01-24	195.420	196.380	194.340	194.500	53,631,300	194.252
AAPL	2024-01-25	195.220	196.270	193.110	194.170	54,822,100	193.923
AAPL	2024-01-26	194.270	194.760	191.940	192.420	44,594,000	192.175
AAPL	2024-01-29	192.010	192.200	189.580	191.730	47,145,600	191.486
AAPL	2024-01-30	190.940	191.800	187.470	188.040	55,859,400	187.800
AAPL	2024-01-31	187.040	187.100	184.350	184.400	55,467,800	184.165
AAPL	2024-02-01	183.990	186.950	183.820	186.860	64,885,400	186.622
AAPL	2024-02-02	179.860	187.330	179.250	185.850	102,518,000	185.613
AAPL	2024-02-05	188.150	189.250	185.840	187.680	69,668,800	187.441
AAPL	2024-02-06	186.860	189.310	186.770	189.300	43,490,800	189.059
AAPL	2024-02-07	190.640	191.050	188.610	189.410	53,439,000	189.169
AAPL	2024-02-08	189.390	189.540	187.350	188.320	40,962,000	188.080
AAPL	2024-02-09	188.650	189.990	188.000	188.850	45,155,200	188.850
AAPL	2024-02-12	188.420	188.670	186.790	187.150	41,781,900	187.150
AAPL	2024-02-13	185.770	186.210	183.510	185.040	56,529,500	185.040
AAPL	2024-02-14	185.320	185.530	182.440	184.150	54,630,500	184.150
AAPL	2024-02-15	183.550	184.490	181.350	183.860	65,434,500	183.860
AAPL	2024-02-16	183.420	184.850	181.670	182.310	49,701,400	182.310
AAPL	2024-02-20	181.790	182.430	180.000	181.560	53,665,600	181.560
AAPL	2024-02-21	181.940	182.890	180.660	182.320	41,529,700	182.320
AAPL	2024-02-22	183.480	184.960	182.460	184.370	52,292,200	184.370
AAPL	2024-02-23	185.010	185.040	182.230	182.520	45,119,700	182.520
AAPL	2024-02-26	182.240	182.760	180.650	181.160	40,867,400	181.160
AAPL	2024-02-27	181.100	183.920	179.560	182.630	54,318,900	182.630
AAPL	2024-02-28	182.510	183.120	180.130	181.420	48,953,900	181.420
AAPL	2024-02-29	181.270	182.570	179.530	180.750	136,682,600	180.750
AAPL	2024-03-01	179.550	180.530	177.380	179.660	73,488,000	179.660
AAPL	2024-03-04	176.150	176.900	173.790	175.100	81,510,100	175.100
AAPL	2024-03-05	170.760	172.040	169.620	170.120	95,132,400	170.120
AAPL	2024-03-06	171.060	171.240	168.680	169.120	68,587,700	169.120
AAPL	2024-03-07	169.150	170.730	168.490	169.000	71,765,100	169.000
AAPL	2024-03-08	169.000	173.700	168.940	170.730	76,114,600	170.730
AAPL	2024-03-11	172.940	174.380	172.050	172.750	60,139,500	172.750
AAPL	2024-03-12	173.150	174.030	171.010	173.230	59,825,400	173.230
AAPL	2024-03-13	172.770	173.190	170.760	171.130	52,488,700	171.130
AAPL	2024-03-14	172.910	174.310	172.050	173.000	72,913,500	173.000
AAPL	2024-03-15	171.170	172.620	170.290	172.620	121,664,700	172.620
AAPL	2024-03-18	175.570	177.710	173.520	173.720	75,604,200	173.720
AAPL	2024-03-19	174.340	176.610	173.030	176.080	55,215,200	176.080
AAPL	2024-03-20	175.720	178.670	175.090	178.670	53,423,100	178.670
AAPL	2024-03-21	177.050	177.490	170.840	171.370	106,181,300	171.370
AAPL	2024-03-22	171.760	173.050	170.060	172.280	71,106,600	172.280
AAPL	2024-03-25	170.570	171.940	169.450	170.850	54,288,300	170.850
AAPL	2024-03-26	170.000	171.420	169.580	169.710	57,388,400	169.710
AAPL	2024-03-27	170.410	173.600	170.110	173.310	60,273,300	173.310
AAPL	2024-03-28	171.750	172.230	170.510	171.480	65,672,700	171.480
AAPL	2024-04-01	171.190	171.250	169.480	170.030	46,240,500	170.030
AAPL	2024-04-02	169.080	169.340	168.230	168.840	49,329,500	168.840
AAPL	2024-04-03	168.790	170.680	168.580	169.650	47,691,700	169.650
AAPL	2024-04-04	170.290	171.920	168.820	168.820	53,704,400	168.820
AAPL	2024-04-05	169.590	170.390	168.950	169.580	42,055,200	169.580
AAPL	2024-04-08	169.030	169.200	168.240	168.450	37,425,500	168.450
AAPL	2024-04-09	168.700	170.080	168.350	169.670	42,451,200	169.670
AAPL	2024-04-10	168.800	169.090	167.110	167.780	49,709,300	167.780
AAPL	2024-04-11	168.340	175.460	168.160	175.040	91,070,300	175.040
AAPL	2024-04-12	174.260	178.360	174.210	176.550	101,593,300	176.550
AAPL	2024-04-15	175.360	176.630	172.500	172.690	73,531,800	172.690
AAPL	2024-04-16	171.750	173.760	168.270	169.380	73,711,200	169.380
AAPL	2024-04-17	169.610	170.650	168.000	168.000	50,901,200	168.000
AAPL	2024-04-18	168.030	168.640	166.550	167.040	43,122,900	167.040
AAPL	2024-04-19	166.210	166.400	164.080	165.000	67,772,100	165.000
AAPL	2024-04-22	165.520	167.260	164.770	165.840	48,116,400	165.840
AAPL	2024-04-23	165.350	167.050	164.920	166.900	49,537,800	166.900
AAPL	2024-04-24	166.540	169.300	166.210	169.020	48,251,800	169.020
AAPL	2024-04-25	169.530	170.610	168.150	169.890	50,558,300	169.890
AAPL	2024-04-26	169.880	171.340	169.180	169.300	44,838,400	169.300
AAPL	2024-04-29	173.370	176.030	173.100	173.500	68,169,400	173.500
AAPL	2024-04-30	173.330	174.990	170.000	170.330	65,934,800	170.330
AAPL	2024-05-01	169.580	172.710	169.110	169.300	50,383,100	169.300
AAPL	2024-05-02	172.510	173.420	170.890	173.030	94,214,900	173.030
AAPL	2024-05-03	186.650	187.000	182.660	183.380	163,224,100	183.380
AAPL	2024-05-06	182.350	184.200	180.420	181.710	78,057,800	181.710

Nun sollte eine einfacher Chart erstellt werden. Aktuell erzeuge ich keine weiteren “Grafik-Variablen”

# erste Grafik
gr_norm <-kurs_appl %>%                      # Name des Datensatzes         
  ggplot(aes(x = date,             # X Achse: Datum
             y = adjusted)) +      # Y-Achse: Der Kurs
  geom_line() +                    # Gewünschte grafische Darstellung. Hier: Linie
    labs(ylab = "Kurs",              # Im Befehl, labs() können die Beschriftungen definiert werden 
       xlab = "Datum",
       title = "Apple Kursentwicklung seit 2000") +
  theme_economist()
 
gr_norm

Leider verfälscht die normale Darstellung der Kurse die tatsächliche Performance der Aktie. Daher wird die Y-Achse nun logarithmiert.

# y Achse logarithmiert
gr_log <- kurs_appl %>%
  ggplot(aes(x = date,
             y = adjusted)) +
  geom_line() + 
  scale_y_continuous(trans = "log10") +
  labs(ylab = "Kurs",
       xlab = "Datum",
       title = "Apple Kursentwicklung seit 2000") +
  theme_economist()

gr_log

Um die Unterscheide besser gegenüberzustellen, sollten die Grafiken nebeneinander gestellt werden.

# Die Beiden Grafiken gegenüberstellen
ggarrange(plots = list(gr_norm,       # Liste der ausgewählten Graphen
                       gr_log), 
          labels = c("Normale Y-Achse",          # Beschriftung der Graphen
                     "Logarithmierte Y-Achse"),
          ncol = 2,    # Spalten 2
          nrow = 1)    # Zeilen 1

1.2.0.1 Umwandeln der Apple-Kurse in Renditen

Um die Kurse weiter verarbeiten zu können, werden die diskreten Renditen ermittelt. Es wird eine neue tibble-Tabelle eratellt, die aus dem Datum und der täglichen, diskreten Rendite besteht. Falls es Beobachtungen ohne Wert gibt (NAs), sollen diese nicht im neuen Tibble aufscheinen. Hierbei werden Befehle aus dem tidyverse Paket verwendet und als Pipe dargestellt.

# diskrete Rendite der aktie. täglich
yd_des_appl <- kurs_appl %>%
  arrange(date) %>%                                 # Die Daten werden nach dem Datum -aufsteigend- sortiert
  mutate(yield = adjusted / lag(adjusted) -1) %>%   # Berechnung der Rendite
  select(date, yield) %>%                           # Nur Datum und Rendite in neuer Tabelle aufnehmen
  drop_na(yield)                                    # Leere Beobachtungen entfernen

# Erstellen einer tabelle mit dem knitr-befehl 
kable(yd_des_appl[1:10,                                 # die ersten 10 Zeilen
                  ],                                    # Alle Spalten
      caption = "Anfang der Rendite-Zeitreihe der Apple Aktie") %>%
  kable_styling(bootstrap_options = "striped", 
                full_width = F, 
                position = "left")

Anfang der Rendite-Zeitreihe der Apple Aktie
date	yield
2000-01-04	-0.0843098
2000-01-05	0.0146327
2000-01-06	-0.0865384
2000-01-07	0.0473689
2000-01-10	-0.0175876
2000-01-11	-0.0511513
2000-01-12	-0.0599728
2000-01-13	0.1096768
2000-01-14	0.0381137
2000-01-18	0.0348476

1.2.0.2 Punktdiagram

Aus den erzeigten Renditen wird ein Punktdiagramm erstellt.

yd_des_appl %>%
  ggplot(aes(x = date,
             y = yield)) +
  geom_point() +
  labs( ylab = "Datum",
        xlab = "tägliche Rendite",
        title = "Tägliche Rendite der Apple-Aktie",
        subtitle = "Seit Januar 2000")

1.2.0.3 Linienchart

Ob jetzt die Punktwolke oder ein Liniendiagram sinnvoller sind, ist Geschmackssache. Ich stelle beide Varianten einmal da.

yd_des_appl %>%
  ggplot(aes(x = date,
             y = yield)) +
  geom_line() +
  labs( ylab = "Datum",
        xlab = "tägliche Rendite",
        title = "Tägliche Rendite der Apple-Aktie",
        subtitle = "Seit Januar 2000. Als Linienchart")

1.2.0.4 Histogram

Manchmal macht es Sinn, die beobachteten Renditen als Histogramm dazustellen, damit man die statistische Verteilung erahnen kann. Hier erstelle ich ein klassisches Histogram der Renditen von Apple. Ich füge noch eine vertikale Linie hinzu, die das 2,5% Perzentil anzeigt. Also die 2.5% mit der kleinsten Rendite der Aktiie:

# histogramm erzeugen mit einer linie bei den 2,5% höchsten verlusten
# 1. Die Grenze festlegen Quantil bei 2,5%
quantil_025 <- quantile(yd_des_appl %>%   # Datensatz
                          pull(yield),    # die Spalte, die zur berechnung genommen wird
                        probs = 0.025)    # Die Grenze 

yd_des_appl %>%
  ggplot(aes(x = yield)) +
  geom_histogram(bins = 100) +
  geom_vline(aes(xintercept = quantil_025),
                 linetype = "dashed",
             color = "red") +
  labs(ylab = "Anzahl Beobachtungen",
       xlab = "Rendite",
       title = "Histogram der Renditen von Apple",
       subtitle = "Kurse ab dem 1. Januar 2000") +
  scale_x_continuous(limit = c(-0.2, 0.2),
    labels = percent)

## Warning: Removed 1 row containing non-finite outside the scale range
## (`stat_bin()`).

## Warning: Removed 1 row containing missing values or values outside the scale range
## (`geom_bar()`).

1.2.0.5 Erstellen einer deskriptiven Statistik

Man kann auch Tabellen mit eigenen Berechnungen selbst erstellen. Hier habe ich pro Jahr eine Zusammenfassung von deskriptiven Statistikkennzahlen erstellt. Berechnet wird der Mittelwert, Median, Volatilität, Kurtosis, Schiefe sowie Minimum und Maximum der täglichen Renditen.

####
# Jährliche deskriptive Daten zu apple
zf_yld_year <- yd_des_appl%>%           # zu benutzender DS
  group_by(year = year(date)) %>%       # nach Jahren aufsteigend Sortieren
  summarise(across(yield,               # Eine Zusammenfassung erstellen
                   list(mw_tgl = mean,
                        median_tgl = median,
                        stabw_tgl = sd,
                        min_tgl = min,
                        max_tgl = max,
                        kurt_tgl = kurtosis,
                        schief_tgl = skewness
                        ),
                   .names = "{.fn}"))    # welche Namen genommen werden sollen. Hier die Funktionnamen aus list-

Das Ergebnis möchte ich wieder in einer Tabelle darstellen.

# Tabelle erstellen 
zf_yld_year %>%
  kbl(caption = "Diskreptive jährliche Statistik der Renditen der Apple Aktie", # Beschriftung **Text** macht überschrift fett
      align = "lcccccc",       # Ausrichtung der Spalten
      digits = 4,                                             # 4 nachkommastellen
      format.args = list(
                   scientific = FALSE)
      ) %>%
  kable_styling(font_size = 16) %>%   # Schriftgröße auf 14 setzen
  scroll_box(width = "100%",         # Die Größe der Scrollbox definieren
             height = "400px")

Diskreptive jährliche Statistik der Renditen der Apple Aktie
year	mw_tgl	median_tgl	stabw_tgl	min_tgl	max_tgl	kurt_tgl	schief_tgl
2000	-0.0035	-0.0017	0.0549	-0.5187	0.1369	29.4108	-3.1716
2001	0.0023	-0.0012	0.0393	-0.1717	0.1286	1.4568	0.1540
2002	-0.0012	-0.0028	0.0305	-0.1504	0.0846	2.7078	-0.3639
2003	0.0019	0.0015	0.0234	-0.0814	0.1135	2.4147	0.4317
2004	0.0047	0.0028	0.0255	-0.0558	0.1316	4.4382	1.2967
2005	0.0035	0.0034	0.0245	-0.0921	0.0912	1.3642	-0.0006
2006	0.0009	-0.0015	0.0243	-0.0633	0.1183	2.4636	0.8346
2007	0.0037	0.0026	0.0238	-0.0702	0.1054	2.1122	0.0570
2008	-0.0026	-0.0010	0.0367	-0.1792	0.1390	2.7088	-0.1572
2009	0.0038	0.0021	0.0214	-0.0502	0.0676	0.5463	0.2889
2010	0.0018	0.0023	0.0169	-0.0496	0.0769	2.1275	0.1809
2011	0.0010	0.0011	0.0165	-0.0559	0.0589	1.1393	-0.0409
2012	0.0013	0.0005	0.0186	-0.0644	0.0887	3.1182	0.5730
2013	0.0005	-0.0003	0.0180	-0.1236	0.0514	8.6550	-1.2323
2014	0.0014	0.0010	0.0136	-0.0799	0.0820	9.0311	-0.1384
2015	0.0000	-0.0006	0.0168	-0.0612	0.0574	1.2954	0.0071
2016	0.0006	0.0009	0.0147	-0.0657	0.0650	4.2047	-0.1844
2017	0.0016	0.0007	0.0111	-0.0388	0.0610	4.8330	0.5755
2018	-0.0001	0.0005	0.0181	-0.0663	0.0704	1.8732	-0.0422
2019	0.0027	0.0028	0.0165	-0.0996	0.0683	7.0740	-0.9161
2020	0.0028	0.0017	0.0294	-0.1286	0.1198	3.6307	-0.0583
2021	0.0013	0.0014	0.0158	-0.0417	0.0539	0.3352	-0.0712
2022	-0.0010	-0.0013	0.0225	-0.0587	0.0890	1.0085	0.3145
2023	0.0017	0.0018	0.0128	-0.0480	0.0469	1.4261	-0.0683
2024	-0.0005	-0.0035	0.0151	-0.0409	0.0598	2.8856	0.7667

# Deskripitve Daten gesamte beobachtung
zf_yld_all <- yd_des_appl %>%
  summarise(across(yield,
                   list(mw_tgl = mean,
                        stabw_tgl = sd,
                        min_tgl = min,
                        max_tgl = max)))

1.2.1 Mehrere Aktien einlesen.

Um mehrere Aktien auszulesen muss man zuerst einen Vektor mit den Aktienkürzel einlesen. Ich nehme für ein erstes Beispiel die Aktien von Apple, IBM und JPMorgan. Es wird danach gleich eine Tabelle mit allen Kursdaten aller Aktien erstellt.

# Vektor mit den Kürzel der Aktieon
my_stocks <- c("AAPL","IBM","JPM")

kurs_my_stocks <- tq_get(my_stocks,                      # kürzel der Aktie
                    get = "stock.prices",        # Welche Daten  sollen ausgelesen werden. Quelle ist YahooFinance
                    from = "2000-01-01",
                    to = Sys.Date())

#Tabelle erstellen
# Tabelle Erstellen
kurs_my_stocks %>%
  kbl(caption = "Kurse von AAPL, JPM und IBM seit Januar 2000", # Beschriftung **Text** macht überschrift fett
      align = "llccccrr",       # Ausrichtung der Spalten
      digits = 3,                                             # 3 nachkommastellen
      format.args = list(big.mark = ",",                      # Formatierung der Zahlen. Tausendertrennzeichen ","
                   scientific = FALSE)
      ) %>%
  kable_styling(font_size = 14) %>%   # Schriftgröße auf 14 setzen
  scroll_box(width = "100%",         # Die Größe der Scrollbox definieren
             height = "400px")

Kurse von AAPL, JPM und IBM seit Januar 2000
symbol	date	open	high	low	close	volume	adjusted
AAPL	2000-01-03	0.936	1.004	0.908	0.999	535,796,800	0.846
AAPL	2000-01-04	0.967	0.988	0.903	0.915	512,377,600	0.775
AAPL	2000-01-05	0.926	0.987	0.920	0.929	778,321,600	0.786
AAPL	2000-01-06	0.948	0.955	0.848	0.848	767,972,800	0.718
AAPL	2000-01-07	0.862	0.902	0.853	0.888	460,734,400	0.752
AAPL	2000-01-10	0.911	0.913	0.846	0.873	505,064,000	0.739
AAPL	2000-01-11	0.857	0.887	0.808	0.828	441,548,800	0.701
AAPL	2000-01-12	0.848	0.853	0.772	0.778	976,068,800	0.659
AAPL	2000-01-13	0.844	0.882	0.826	0.864	1,032,684,800	0.731
AAPL	2000-01-14	0.893	0.913	0.887	0.897	390,376,000	0.759
AAPL	2000-01-18	0.902	0.946	0.897	0.928	459,177,600	0.786
AAPL	2000-01-19	0.943	0.971	0.923	0.951	597,643,200	0.805
AAPL	2000-01-20	1.031	1.085	1.013	1.013	1,831,132,800	0.858
AAPL	2000-01-21	1.020	1.020	0.984	0.994	495,924,800	0.841
AAPL	2000-01-24	0.968	1.007	0.939	0.949	440,876,800	0.803
AAPL	2000-01-25	0.938	1.010	0.914	1.002	497,145,600	0.848
AAPL	2000-01-26	0.982	1.020	0.980	0.984	367,158,400	0.833
AAPL	2000-01-27	0.972	1.009	0.955	0.982	340,144,000	0.831
AAPL	2000-01-28	0.966	0.990	0.898	0.907	423,348,800	0.768
AAPL	2000-01-31	0.902	0.927	0.844	0.926	701,680,000	0.784
AAPL	2000-02-01	0.929	0.938	0.893	0.895	318,035,200	0.758
AAPL	2000-02-02	0.900	0.912	0.866	0.882	464,195,200	0.747
AAPL	2000-02-03	0.896	0.931	0.895	0.922	475,193,600	0.781
AAPL	2000-02-04	0.928	0.982	0.925	0.964	425,320,000	0.816
AAPL	2000-02-07	0.964	1.020	0.946	1.018	441,067,200	0.862
AAPL	2000-02-08	1.018	1.037	0.993	1.026	408,643,200	0.868
AAPL	2000-02-09	1.019	1.046	1.004	1.006	299,364,800	0.851
AAPL	2000-02-10	1.008	1.017	0.982	1.013	302,982,400	0.858
AAPL	2000-02-11	1.015	1.019	0.967	0.971	212,251,200	0.822
AAPL	2000-02-14	0.976	1.035	0.970	1.034	367,539,200	0.875
AAPL	2000-02-15	1.029	1.071	1.028	1.062	485,744,000	0.900
AAPL	2000-02-16	1.051	1.055	1.001	1.019	378,246,400	0.863
AAPL	2000-02-17	1.028	1.031	1.010	1.026	289,497,600	0.868
AAPL	2000-02-18	1.023	1.030	0.990	0.993	233,441,600	0.841
AAPL	2000-02-22	0.983	1.044	0.953	1.016	422,296,000	0.860
AAPL	2000-02-23	1.011	1.062	0.991	1.038	473,099,200	0.879
AAPL	2000-02-24	1.047	1.064	0.998	1.029	376,432,000	0.871
AAPL	2000-02-25	1.025	1.045	0.983	0.985	249,144,000	0.834
AAPL	2000-02-28	0.983	1.027	0.968	1.011	328,328,000	0.856
AAPL	2000-02-29	1.014	1.047	1.005	1.023	368,961,600	0.866
AAPL	2000-03-01	1.059	1.179	1.058	1.164	1,077,003,200	0.985
AAPL	2000-03-02	1.134	1.142	1.078	1.089	311,259,200	0.922
AAPL	2000-03-03	1.115	1.145	1.071	1.143	323,366,400	0.968
AAPL	2000-03-06	1.125	1.153	1.116	1.122	210,560,000	0.950
AAPL	2000-03-07	1.129	1.138	1.081	1.097	273,011,200	0.929
AAPL	2000-03-08	1.097	1.107	1.059	1.089	271,230,400	0.922
AAPL	2000-03-09	1.079	1.116	1.056	1.092	276,718,400	0.924
AAPL	2000-03-10	1.086	1.142	1.080	1.123	248,606,400	0.951
AAPL	2000-03-13	1.090	1.129	1.067	1.083	303,956,800	0.917
AAPL	2000-03-14	1.082	1.109	1.018	1.020	428,579,200	0.864
AAPL	2000-03-15	1.032	1.074	1.019	1.038	443,609,600	0.879
AAPL	2000-03-16	1.047	1.089	1.022	1.085	378,100,800	0.919
AAPL	2000-03-17	1.073	1.116	1.068	1.116	305,043,200	0.945
AAPL	2000-03-20	1.103	1.127	1.093	1.098	204,489,600	0.930
AAPL	2000-03-21	1.094	1.221	1.086	1.205	524,328,000	1.020
AAPL	2000-03-22	1.186	1.289	1.175	1.287	567,996,800	1.090
AAPL	2000-03-23	1.268	1.343	1.250	1.262	562,564,800	1.068
AAPL	2000-03-24	1.272	1.285	1.210	1.238	446,913,600	1.048
AAPL	2000-03-27	1.229	1.292	1.222	1.246	279,182,400	1.055
AAPL	2000-03-28	1.225	1.268	1.224	1.242	202,966,400	1.052
AAPL	2000-03-29	1.244	1.245	1.195	1.214	239,836,800	1.028
AAPL	2000-03-30	1.193	1.229	1.120	1.123	414,400,000	0.951
AAPL	2000-03-31	1.138	1.225	1.125	1.213	404,633,600	1.027
AAPL	2000-04-03	1.210	1.246	1.156	1.190	328,563,200	1.008
AAPL	2000-04-04	1.184	1.188	1.042	1.137	660,329,600	0.962
AAPL	2000-04-05	1.129	1.186	1.107	1.164	457,665,600	0.985
AAPL	2000-04-06	1.166	1.201	1.100	1.118	259,627,200	0.946
AAPL	2000-04-07	1.136	1.177	1.121	1.176	242,435,200	0.996
AAPL	2000-04-10	1.176	1.185	1.114	1.116	212,262,400	0.945
AAPL	2000-04-11	1.103	1.115	1.054	1.066	541,822,400	0.903
AAPL	2000-04-12	1.062	1.062	0.936	0.975	941,136,000	0.826
AAPL	2000-04-13	0.996	1.071	0.969	1.016	529,827,200	0.860
AAPL	2000-04-14	0.976	1.054	0.973	0.999	667,620,800	0.846
AAPL	2000-04-17	0.978	1.107	0.974	1.106	409,561,600	0.936
AAPL	2000-04-18	1.103	1.133	1.066	1.133	390,924,800	0.959
AAPL	2000-04-19	1.127	1.163	1.069	1.081	520,150,400	0.916
AAPL	2000-04-20	1.104	1.114	1.045	1.061	722,120,000	0.899
AAPL	2000-04-24	1.027	1.076	1.025	1.076	443,620,800	0.911
AAPL	2000-04-25	1.090	1.150	1.090	1.146	391,641,600	0.970
AAPL	2000-04-26	1.131	1.143	1.071	1.083	366,912,000	0.917
AAPL	2000-04-27	1.046	1.134	1.041	1.132	326,603,200	0.958
AAPL	2000-04-28	1.135	1.138	1.083	1.108	249,580,800	0.938
AAPL	2000-05-01	1.115	1.117	1.088	1.110	226,195,200	0.940
AAPL	2000-05-02	1.100	1.127	1.049	1.052	236,432,000	0.891
AAPL	2000-05-03	1.062	1.083	0.997	1.027	489,798,400	0.870
AAPL	2000-05-04	1.028	1.029	0.987	0.988	399,515,200	0.837
AAPL	2000-05-05	0.989	1.025	0.989	1.010	284,076,800	0.855
AAPL	2000-05-08	1.001	1.015	0.982	0.983	184,900,800	0.832
AAPL	2000-05-09	0.985	0.993	0.936	0.941	327,140,800	0.797
AAPL	2000-05-10	0.929	0.938	0.882	0.887	535,091,200	0.751
AAPL	2000-05-11	0.905	0.931	0.884	0.918	499,744,000	0.777
AAPL	2000-05-12	0.946	0.987	0.935	0.961	306,913,600	0.814
AAPL	2000-05-15	0.965	0.965	0.894	0.902	678,932,800	0.763
AAPL	2000-05-16	0.933	0.974	0.917	0.944	440,451,200	0.799
AAPL	2000-05-17	0.925	0.926	0.896	0.905	398,092,800	0.766
AAPL	2000-05-18	0.920	0.937	0.898	0.900	373,777,600	0.762
AAPL	2000-05-19	0.886	0.886	0.834	0.839	740,667,200	0.711
AAPL	2000-05-22	0.837	0.837	0.768	0.803	755,507,200	0.680
AAPL	2000-05-23	0.808	0.834	0.765	0.766	517,585,600	0.649
AAPL	2000-05-24	0.770	0.801	0.741	0.783	678,462,400	0.663
AAPL	2000-05-25	0.790	0.827	0.768	0.779	406,750,400	0.660
AAPL	2000-05-26	0.786	0.802	0.761	0.771	181,148,800	0.653
AAPL	2000-05-30	0.782	0.787	0.730	0.782	713,059,200	0.662
AAPL	2000-05-31	0.776	0.815	0.748	0.750	433,507,200	0.635
AAPL	2000-06-01	0.730	0.800	0.718	0.796	903,840,000	0.674
AAPL	2000-06-02	0.837	0.891	0.795	0.826	792,848,000	0.700
AAPL	2000-06-05	0.833	0.850	0.801	0.815	323,668,800	0.690
AAPL	2000-06-06	0.821	0.864	0.806	0.829	525,481,600	0.702
AAPL	2000-06-07	0.836	0.866	0.818	0.862	337,019,200	0.730
AAPL	2000-06-08	0.872	0.879	0.831	0.847	238,526,400	0.717
AAPL	2000-06-09	0.864	0.874	0.843	0.855	252,358,400	0.724
AAPL	2000-06-12	0.860	0.861	0.811	0.814	290,337,600	0.689
AAPL	2000-06-13	0.814	0.845	0.787	0.844	351,456,000	0.714
AAPL	2000-06-14	0.845	0.859	0.805	0.807	277,446,400	0.684
AAPL	2000-06-15	0.815	0.834	0.795	0.825	248,572,800	0.698
AAPL	2000-06-16	0.835	0.837	0.795	0.814	303,564,800	0.689
AAPL	2000-06-19	0.809	0.874	0.802	0.863	394,004,800	0.730
AAPL	2000-06-20	0.879	0.928	0.878	0.904	501,390,400	0.765
AAPL	2000-06-21	0.902	1.017	0.898	0.993	490,000,000	0.841
AAPL	2000-06-22	0.996	1.029	0.956	0.960	467,712,000	0.813
AAPL	2000-06-23	0.960	0.975	0.907	0.923	204,965,600	0.781
AAPL	2000-06-26	0.938	0.978	0.931	0.967	185,354,400	0.818
AAPL	2000-06-27	0.960	0.991	0.922	0.924	203,470,400	0.782
AAPL	2000-06-28	0.952	0.989	0.920	0.972	286,428,800	0.823
AAPL	2000-06-29	0.948	0.963	0.912	0.915	203,660,800	0.775
AAPL	2000-06-30	0.943	0.981	0.923	0.935	323,097,600	0.792
AAPL	2000-07-03	0.931	0.970	0.931	0.952	70,828,800	0.806
AAPL	2000-07-05	0.951	0.985	0.906	0.922	265,216,000	0.780
AAPL	2000-07-06	0.938	0.945	0.886	0.925	309,545,600	0.783
AAPL	2000-07-07	0.939	0.979	0.931	0.972	263,603,200	0.823
AAPL	2000-07-10	0.966	1.040	0.960	1.020	397,796,000	0.864
AAPL	2000-07-11	1.018	1.058	0.990	1.017	357,896,000	0.861
AAPL	2000-07-12	1.038	1.052	1.007	1.051	225,433,600	0.890
AAPL	2000-07-13	1.045	1.083	0.978	1.009	445,659,200	0.854
AAPL	2000-07-14	1.020	1.054	1.016	1.030	190,276,800	0.872
AAPL	2000-07-17	1.040	1.050	1.020	1.041	260,002,400	0.882
AAPL	2000-07-18	1.045	1.051	1.016	1.022	318,404,800	0.865
AAPL	2000-07-19	0.985	1.015	0.924	0.941	457,872,800	0.797
AAPL	2000-07-20	0.982	1.019	0.967	0.984	465,572,800	0.833
AAPL	2000-07-21	0.971	0.993	0.945	0.956	196,235,200	0.810
AAPL	2000-07-24	0.939	0.944	0.848	0.869	412,171,200	0.736
AAPL	2000-07-25	0.898	0.904	0.876	0.894	211,607,200	0.757
AAPL	2000-07-26	0.890	0.915	0.879	0.894	210,470,400	0.757
AAPL	2000-07-27	0.893	0.951	0.891	0.929	294,985,600	0.786
AAPL	2000-07-28	0.934	0.938	0.837	0.863	237,893,600	0.730
AAPL	2000-07-31	0.878	0.922	0.871	0.907	155,299,200	0.768
AAPL	2000-08-01	0.898	0.914	0.879	0.881	137,284,000	0.745
AAPL	2000-08-02	0.875	0.892	0.843	0.844	162,355,200	0.714
AAPL	2000-08-03	0.814	0.858	0.790	0.857	339,897,600	0.726
AAPL	2000-08-04	0.883	0.915	0.827	0.846	263,121,600	0.716
AAPL	2000-08-07	0.855	0.876	0.843	0.856	187,348,000	0.725
AAPL	2000-08-08	0.856	0.857	0.827	0.835	176,674,400	0.707
AAPL	2000-08-09	0.859	0.865	0.844	0.848	379,640,800	0.718
AAPL	2000-08-10	0.857	0.865	0.846	0.849	251,714,400	0.719
AAPL	2000-08-11	0.836	0.857	0.814	0.852	238,056,000	0.721
AAPL	2000-08-14	0.850	0.852	0.827	0.840	156,660,000	0.711
AAPL	2000-08-15	0.844	0.856	0.830	0.834	114,200,800	0.706
AAPL	2000-08-16	0.837	0.875	0.836	0.866	143,673,600	0.733
AAPL	2000-08-17	0.864	0.936	0.863	0.919	270,900,000	0.778
AAPL	2000-08-18	0.917	0.925	0.891	0.893	190,176,000	0.756
AAPL	2000-08-21	0.897	0.921	0.886	0.902	134,467,200	0.763
AAPL	2000-08-22	0.904	0.943	0.900	0.923	276,802,400	0.781
AAPL	2000-08-23	0.919	0.978	0.912	0.970	236,863,200	0.821
AAPL	2000-08-24	0.976	1.011	0.953	1.002	310,766,400	0.848
AAPL	2000-08-25	1.009	1.027	1.007	1.015	334,460,000	0.859
AAPL	2000-08-28	1.022	1.054	1.019	1.037	359,004,800	0.878
AAPL	2000-08-29	1.033	1.061	1.030	1.057	267,030,400	0.895
AAPL	2000-08-30	1.054	1.071	1.048	1.062	285,392,800	0.900
AAPL	2000-08-31	1.053	1.098	1.052	1.088	419,596,800	0.921
AAPL	2000-09-01	1.095	1.136	1.092	1.133	256,872,000	0.959
AAPL	2000-09-05	1.119	1.145	1.112	1.115	298,642,400	0.944
AAPL	2000-09-06	1.096	1.114	1.031	1.044	355,404,000	0.883
AAPL	2000-09-07	1.056	1.117	1.040	1.107	217,464,800	0.937
AAPL	2000-09-08	1.100	1.100	1.045	1.051	195,518,400	0.890
AAPL	2000-09-11	1.048	1.078	1.038	1.044	187,381,600	0.883
AAPL	2000-09-12	1.024	1.073	1.018	1.031	187,997,600	0.873
AAPL	2000-09-13	1.013	1.062	1.013	1.036	305,984,000	0.877
AAPL	2000-09-14	1.046	1.065	1.015	1.015	426,552,000	0.860
AAPL	2000-09-15	1.031	1.039	0.969	0.986	394,514,400	0.835
AAPL	2000-09-18	0.987	1.085	0.983	1.083	424,536,000	0.917
AAPL	2000-09-19	1.067	1.080	1.046	1.070	271,510,400	0.906
AAPL	2000-09-20	1.061	1.097	1.046	1.090	227,388,000	0.923
AAPL	2000-09-21	1.045	1.065	0.987	1.012	510,490,400	0.857
AAPL	2000-09-22	0.898	0.936	0.893	0.932	726,700,800	0.789
AAPL	2000-09-25	0.942	0.991	0.930	0.955	435,551,200	0.809
AAPL	2000-09-26	0.952	0.978	0.917	0.919	290,936,800	0.778
AAPL	2000-09-27	0.924	0.942	0.862	0.874	402,259,200	0.740
AAPL	2000-09-28	0.881	0.961	0.859	0.955	979,585,600	0.809
AAPL	2000-09-29	0.503	0.518	0.453	0.460	7,421,640,800	0.389
AAPL	2000-10-02	0.477	0.478	0.420	0.433	2,424,788,800	0.367
AAPL	2000-10-03	0.445	0.446	0.396	0.398	2,038,120,000	0.337
AAPL	2000-10-04	0.400	0.424	0.391	0.422	1,466,024,000	0.357
AAPL	2000-10-05	0.420	0.438	0.393	0.394	873,006,400	0.334
AAPL	2000-10-06	0.405	0.410	0.375	0.396	612,656,800	0.335
AAPL	2000-10-09	0.404	0.408	0.377	0.388	597,564,800	0.329
AAPL	2000-10-10	0.386	0.401	0.366	0.373	691,101,600	0.316
AAPL	2000-10-11	0.359	0.375	0.342	0.350	1,198,422,400	0.297
AAPL	2000-10-12	0.363	0.372	0.348	0.357	1,191,064,000	0.302
AAPL	2000-10-13	0.362	0.395	0.357	0.394	1,247,752,800	0.334
AAPL	2000-10-16	0.398	0.415	0.382	0.384	820,176,000	0.325
AAPL	2000-10-17	0.387	0.392	0.352	0.359	601,720,000	0.304
AAPL	2000-10-18	0.347	0.376	0.335	0.359	834,265,600	0.304
AAPL	2000-10-19	0.342	0.354	0.327	0.338	1,506,724,800	0.286
AAPL	2000-10-20	0.340	0.364	0.338	0.348	791,263,200	0.295
AAPL	2000-10-23	0.362	0.367	0.347	0.364	551,292,000	0.308
AAPL	2000-10-24	0.369	0.373	0.336	0.337	804,451,200	0.285
AAPL	2000-10-25	0.340	0.343	0.329	0.330	663,969,600	0.280
AAPL	2000-10-26	0.336	0.337	0.312	0.330	721,851,200	0.280
AAPL	2000-10-27	0.337	0.343	0.319	0.331	744,503,200	0.281
AAPL	2000-10-30	0.342	0.356	0.335	0.345	639,189,600	0.292
AAPL	2000-10-31	0.353	0.362	0.344	0.349	885,880,800	0.296
AAPL	2000-11-01	0.347	0.373	0.347	0.366	575,366,400	0.310
AAPL	2000-11-02	0.377	0.401	0.376	0.398	590,693,600	0.337
AAPL	2000-11-03	0.411	0.411	0.392	0.397	515,821,600	0.336
AAPL	2000-11-06	0.401	0.404	0.373	0.383	393,478,400	0.324
AAPL	2000-11-07	0.384	0.390	0.372	0.381	301,963,200	0.322
AAPL	2000-11-08	0.382	0.383	0.354	0.358	422,088,800	0.303
AAPL	2000-11-09	0.355	0.366	0.340	0.360	476,834,400	0.305
AAPL	2000-11-10	0.346	0.355	0.340	0.340	422,251,200	0.288
AAPL	2000-11-13	0.335	0.357	0.326	0.346	431,816,000	0.293
AAPL	2000-11-14	0.356	0.366	0.349	0.362	409,001,600	0.306
AAPL	2000-11-15	0.358	0.360	0.344	0.355	282,357,600	0.300
AAPL	2000-11-16	0.348	0.354	0.337	0.339	239,372,000	0.287
AAPL	2000-11-17	0.343	0.344	0.326	0.330	446,180,000	0.280
AAPL	2000-11-20	0.332	0.348	0.326	0.338	408,066,400	0.286
AAPL	2000-11-21	0.343	0.348	0.335	0.336	301,952,000	0.284
AAPL	2000-11-22	0.336	0.342	0.328	0.330	280,532,000	0.280
AAPL	2000-11-24	0.337	0.348	0.336	0.345	160,932,800	0.292
AAPL	2000-11-27	0.355	0.356	0.330	0.334	258,792,800	0.283
AAPL	2000-11-28	0.334	0.339	0.320	0.322	269,124,800	0.273
AAPL	2000-11-29	0.323	0.327	0.308	0.314	492,150,400	0.266
AAPL	2000-11-30	0.298	0.304	0.288	0.295	809,597,600	0.249
AAPL	2000-12-01	0.304	0.312	0.300	0.305	385,705,600	0.258
AAPL	2000-12-04	0.307	0.307	0.294	0.298	371,520,800	0.252
AAPL	2000-12-05	0.302	0.311	0.292	0.304	613,978,400	0.257
AAPL	2000-12-06	0.261	0.268	0.250	0.256	1,374,464,000	0.216
AAPL	2000-12-07	0.258	0.266	0.250	0.256	408,917,600	0.216
AAPL	2000-12-08	0.265	0.273	0.258	0.269	435,624,000	0.228
AAPL	2000-12-11	0.271	0.275	0.266	0.271	332,511,200	0.230
AAPL	2000-12-12	0.272	0.286	0.268	0.275	386,260,000	0.232
AAPL	2000-12-13	0.278	0.278	0.266	0.268	344,887,200	0.227
AAPL	2000-12-14	0.268	0.272	0.258	0.258	263,317,600	0.218
AAPL	2000-12-15	0.260	0.262	0.250	0.251	513,945,600	0.213
AAPL	2000-12-18	0.260	0.261	0.249	0.254	325,808,000	0.215
AAPL	2000-12-19	0.257	0.272	0.250	0.250	374,007,200	0.212
AAPL	2000-12-20	0.246	0.261	0.243	0.257	565,331,200	0.217
AAPL	2000-12-21	0.254	0.268	0.248	0.251	366,844,800	0.213
AAPL	2000-12-22	0.252	0.268	0.252	0.268	318,052,000	0.227
AAPL	2000-12-26	0.266	0.268	0.254	0.262	216,815,200	0.222
AAPL	2000-12-27	0.256	0.265	0.253	0.265	325,466,400	0.224
AAPL	2000-12-28	0.257	0.267	0.256	0.265	305,177,600	0.224
AAPL	2000-12-29	0.262	0.268	0.259	0.266	630,336,000	0.225
AAPL	2001-01-02	0.266	0.272	0.260	0.266	452,312,000	0.225
AAPL	2001-01-03	0.259	0.298	0.258	0.292	817,073,600	0.248
AAPL	2001-01-04	0.324	0.330	0.300	0.305	739,396,000	0.258
AAPL	2001-01-05	0.302	0.310	0.287	0.292	412,356,000	0.248
AAPL	2001-01-08	0.302	0.303	0.285	0.296	373,699,200	0.250
AAPL	2001-01-09	0.300	0.315	0.296	0.307	588,929,600	0.260
AAPL	2001-01-10	0.298	0.304	0.287	0.296	580,781,600	0.250
AAPL	2001-01-11	0.290	0.330	0.290	0.321	803,734,400	0.272
AAPL	2001-01-12	0.319	0.321	0.305	0.307	423,376,800	0.260
AAPL	2001-01-16	0.311	0.326	0.304	0.306	306,118,400	0.259
AAPL	2001-01-17	0.314	0.314	0.295	0.300	840,873,600	0.254
AAPL	2001-01-18	0.318	0.335	0.315	0.334	1,227,010,400	0.283
AAPL	2001-01-19	0.347	0.349	0.334	0.348	776,664,000	0.295
AAPL	2001-01-22	0.340	0.350	0.329	0.344	519,327,200	0.291
AAPL	2001-01-23	0.345	0.374	0.340	0.366	879,530,400	0.310
AAPL	2001-01-24	0.368	0.369	0.349	0.366	717,091,200	0.310
AAPL	2001-01-25	0.367	0.367	0.353	0.356	489,708,800	0.301
AAPL	2001-01-26	0.348	0.354	0.340	0.349	482,820,800	0.296
AAPL	2001-01-29	0.349	0.388	0.349	0.387	855,528,800	0.328
AAPL	2001-01-30	0.385	0.393	0.373	0.388	692,423,200	0.329
AAPL	2001-01-31	0.384	0.402	0.383	0.386	730,704,800	0.327
AAPL	2001-02-01	0.369	0.384	0.366	0.377	369,695,200	0.319
AAPL	2001-02-02	0.377	0.392	0.366	0.368	427,341,600	0.312
AAPL	2001-02-05	0.366	0.367	0.353	0.360	286,115,200	0.305
AAPL	2001-02-06	0.360	0.382	0.357	0.377	462,711,200	0.319
AAPL	2001-02-07	0.369	0.373	0.354	0.371	393,887,200	0.314
AAPL	2001-02-08	0.367	0.376	0.360	0.371	604,128,000	0.314
AAPL	2001-02-09	0.366	0.372	0.334	0.342	590,083,200	0.289
AAPL	2001-02-12	0.340	0.357	0.336	0.352	274,120,000	0.298
AAPL	2001-02-13	0.356	0.365	0.339	0.342	237,070,400	0.289
AAPL	2001-02-14	0.343	0.350	0.330	0.348	309,120,000	0.295
AAPL	2001-02-15	0.352	0.367	0.352	0.358	311,416,000	0.303
AAPL	2001-02-16	0.339	0.348	0.335	0.339	263,911,200	0.287
AAPL	2001-02-20	0.343	0.347	0.325	0.327	314,893,600	0.277
AAPL	2001-02-21	0.326	0.356	0.326	0.337	390,258,400	0.285
AAPL	2001-02-22	0.340	0.346	0.321	0.336	431,961,600	0.284
AAPL	2001-02-23	0.333	0.337	0.326	0.336	293,865,600	0.284
AAPL	2001-02-26	0.340	0.352	0.331	0.348	206,438,400	0.295
AAPL	2001-02-27	0.344	0.347	0.334	0.346	348,516,000	0.293
AAPL	2001-02-28	0.346	0.347	0.324	0.326	508,233,600	0.276
AAPL	2001-03-01	0.318	0.335	0.307	0.335	330,461,600	0.283
AAPL	2001-03-02	0.327	0.365	0.326	0.344	406,201,600	0.291
AAPL	2001-03-05	0.346	0.366	0.344	0.364	324,172,800	0.308
AAPL	2001-03-06	0.370	0.394	0.369	0.384	731,802,400	0.325
AAPL	2001-03-07	0.381	0.386	0.371	0.379	419,540,800	0.321
AAPL	2001-03-08	0.369	0.377	0.365	0.372	204,859,200	0.315
AAPL	2001-03-09	0.368	0.369	0.357	0.362	299,135,200	0.306
AAPL	2001-03-12	0.352	0.355	0.324	0.333	391,020,000	0.282
AAPL	2001-03-13	0.337	0.349	0.325	0.349	443,329,600	0.296
AAPL	2001-03-14	0.330	0.366	0.329	0.365	477,775,200	0.309
AAPL	2001-03-15	0.373	0.382	0.352	0.352	529,317,600	0.298
AAPL	2001-03-16	0.339	0.363	0.337	0.350	470,316,000	0.297
AAPL	2001-03-19	0.353	0.368	0.348	0.367	356,008,800	0.311
AAPL	2001-03-20	0.370	0.374	0.352	0.352	499,206,400	0.298
AAPL	2001-03-21	0.353	0.373	0.346	0.359	371,375,200	0.304
AAPL	2001-03-22	0.364	0.388	0.360	0.386	723,301,600	0.327
AAPL	2001-03-23	0.394	0.421	0.393	0.411	944,888,000	0.348
AAPL	2001-03-26	0.413	0.424	0.377	0.389	734,451,200	0.329
AAPL	2001-03-27	0.392	0.412	0.391	0.408	543,821,600	0.346
AAPL	2001-03-28	0.394	0.402	0.384	0.396	584,662,400	0.335
AAPL	2001-03-29	0.389	0.419	0.384	0.402	613,065,600	0.341
AAPL	2001-03-30	0.403	0.406	0.381	0.394	400,349,600	0.334
AAPL	2001-04-02	0.394	0.405	0.382	0.386	340,911,200	0.326
AAPL	2001-04-03	0.381	0.382	0.359	0.361	368,687,200	0.306
AAPL	2001-04-04	0.353	0.362	0.335	0.348	685,484,800	0.295
AAPL	2001-04-05	0.368	0.402	0.357	0.373	446,762,400	0.316
AAPL	2001-04-06	0.371	0.376	0.355	0.368	324,889,600	0.311
AAPL	2001-04-09	0.369	0.381	0.358	0.367	266,582,400	0.311
AAPL	2001-04-10	0.373	0.405	0.371	0.394	457,374,400	0.333
AAPL	2001-04-11	0.410	0.411	0.380	0.389	334,096,000	0.330
AAPL	2001-04-12	0.382	0.411	0.378	0.400	298,933,600	0.339
AAPL	2001-04-16	0.394	0.400	0.373	0.383	285,224,800	0.324
AAPL	2001-04-17	0.379	0.379	0.350	0.364	685,199,200	0.308
AAPL	2001-04-18	0.385	0.430	0.376	0.407	1,100,842,400	0.345
AAPL	2001-04-19	0.456	0.460	0.421	0.459	1,873,670,400	0.389
AAPL	2001-04-20	0.445	0.458	0.439	0.447	693,403,200	0.379
AAPL	2001-04-23	0.435	0.446	0.429	0.433	541,525,600	0.367
AAPL	2001-04-24	0.434	0.442	0.420	0.429	377,137,600	0.363
AAPL	2001-04-25	0.432	0.444	0.421	0.441	330,780,800	0.374
AAPL	2001-04-26	0.449	0.466	0.441	0.441	799,696,800	0.373
AAPL	2001-04-27	0.450	0.469	0.442	0.468	453,012,000	0.396
AAPL	2001-04-30	0.477	0.484	0.444	0.455	494,776,800	0.385
AAPL	2001-05-01	0.454	0.473	0.450	0.463	427,252,000	0.392
AAPL	2001-05-02	0.470	0.477	0.460	0.475	368,524,800	0.402
AAPL	2001-05-03	0.464	0.469	0.442	0.446	301,543,200	0.377
AAPL	2001-05-04	0.433	0.462	0.428	0.460	281,052,800	0.389
AAPL	2001-05-07	0.458	0.460	0.444	0.446	276,550,400	0.377
AAPL	2001-05-08	0.453	0.454	0.428	0.439	315,436,800	0.371
AAPL	2001-05-09	0.431	0.438	0.423	0.428	324,889,600	0.363
AAPL	2001-05-10	0.432	0.438	0.410	0.411	288,976,800	0.348
AAPL	2001-05-11	0.411	0.419	0.406	0.408	203,044,800	0.345
AAPL	2001-05-14	0.409	0.423	0.406	0.416	309,220,800	0.352
AAPL	2001-05-15	0.417	0.455	0.411	0.414	237,025,600	0.350
AAPL	2001-05-16	0.415	0.438	0.408	0.430	322,330,400	0.364
AAPL	2001-05-17	0.433	0.434	0.415	0.421	332,119,200	0.356
AAPL	2001-05-18	0.417	0.422	0.413	0.420	159,051,200	0.356
AAPL	2001-05-21	0.422	0.427	0.412	0.421	460,997,600	0.356
AAPL	2001-05-22	0.429	0.431	0.418	0.420	412,916,000	0.355
AAPL	2001-05-23	0.424	0.424	0.408	0.415	281,041,600	0.351
AAPL	2001-05-24	0.416	0.416	0.404	0.414	271,756,800	0.351
AAPL	2001-05-25	0.414	0.416	0.402	0.406	158,743,200	0.344
AAPL	2001-05-29	0.399	0.402	0.372	0.383	515,989,600	0.325
AAPL	2001-05-30	0.371	0.371	0.345	0.353	777,078,400	0.299
AAPL	2001-05-31	0.354	0.361	0.348	0.356	442,892,800	0.302
AAPL	2001-06-01	0.359	0.377	0.357	0.373	456,075,200	0.316
AAPL	2001-06-04	0.376	0.377	0.365	0.369	281,920,800	0.312
AAPL	2001-06-05	0.371	0.377	0.363	0.374	471,794,400	0.317
AAPL	2001-06-06	0.374	0.374	0.363	0.370	223,176,800	0.313
AAPL	2001-06-07	0.370	0.387	0.365	0.387	325,180,800	0.327
AAPL	2001-06-08	0.387	0.387	0.370	0.381	342,624,800	0.322
AAPL	2001-06-11	0.376	0.376	0.356	0.358	294,000,000	0.303
AAPL	2001-06-12	0.353	0.369	0.353	0.363	303,794,400	0.307
AAPL	2001-06-13	0.382	0.388	0.358	0.366	511,487,200	0.309
AAPL	2001-06-14	0.358	0.365	0.353	0.355	297,348,800	0.301
AAPL	2001-06-15	0.359	0.371	0.346	0.365	454,624,800	0.309
AAPL	2001-06-18	0.364	0.372	0.357	0.363	345,912,000	0.307
AAPL	2001-06-19	0.372	0.382	0.357	0.361	321,087,200	0.305
AAPL	2001-06-20	0.357	0.390	0.357	0.387	431,620,000	0.328
AAPL	2001-06-21	0.385	0.411	0.377	0.402	341,331,200	0.340
AAPL	2001-06-22	0.401	0.411	0.389	0.398	286,025,600	0.337
AAPL	2001-06-25	0.402	0.429	0.401	0.428	439,549,600	0.363
AAPL	2001-06-26	0.417	0.424	0.411	0.424	272,781,600	0.359
AAPL	2001-06-27	0.426	0.429	0.402	0.417	374,130,400	0.353
AAPL	2001-06-28	0.412	0.427	0.410	0.420	348,409,600	0.356
AAPL	2001-06-29	0.423	0.448	0.414	0.415	515,390,400	0.351
AAPL	2001-07-02	0.422	0.433	0.413	0.427	230,048,000	0.361
AAPL	2001-07-03	0.420	0.432	0.420	0.426	112,543,200	0.360
AAPL	2001-07-05	0.421	0.424	0.411	0.414	152,292,000	0.351
AAPL	2001-07-06	0.406	0.410	0.388	0.393	302,920,800	0.333
AAPL	2001-07-09	0.394	0.411	0.387	0.405	337,467,200	0.343
AAPL	2001-07-10	0.410	0.412	0.372	0.377	395,270,400	0.320
AAPL	2001-07-11	0.376	0.403	0.375	0.403	470,506,400	0.341
AAPL	2001-07-12	0.416	0.443	0.416	0.435	614,801,600	0.368
AAPL	2001-07-13	0.431	0.447	0.426	0.444	454,742,400	0.376
AAPL	2001-07-16	0.444	0.448	0.427	0.428	278,667,200	0.362
AAPL	2001-07-17	0.428	0.450	0.411	0.448	647,830,400	0.379
AAPL	2001-07-18	0.389	0.407	0.365	0.371	1,137,012,800	0.314
AAPL	2001-07-19	0.379	0.382	0.353	0.356	861,140,000	0.302
AAPL	2001-07-20	0.352	0.358	0.348	0.357	444,584,000	0.302
AAPL	2001-07-23	0.359	0.366	0.348	0.349	241,360,000	0.295
AAPL	2001-07-24	0.346	0.356	0.334	0.341	348,376,000	0.289
AAPL	2001-07-25	0.341	0.345	0.321	0.330	443,878,400	0.279
AAPL	2001-07-26	0.330	0.336	0.319	0.332	369,140,800	0.281
AAPL	2001-07-27	0.335	0.344	0.330	0.339	334,135,200	0.287
AAPL	2001-07-30	0.341	0.346	0.331	0.338	243,359,200	0.286
AAPL	2001-07-31	0.344	0.347	0.331	0.336	235,026,400	0.284
AAPL	2001-08-01	0.339	0.353	0.338	0.340	304,136,000	0.288
AAPL	2001-08-02	0.351	0.355	0.344	0.354	252,089,600	0.300
AAPL	2001-08-03	0.355	0.355	0.339	0.348	186,054,400	0.295
AAPL	2001-08-06	0.340	0.351	0.339	0.342	99,652,000	0.289
AAPL	2001-08-07	0.345	0.351	0.339	0.344	168,548,800	0.291
AAPL	2001-08-08	0.344	0.352	0.331	0.338	276,169,600	0.286
AAPL	2001-08-09	0.339	0.342	0.334	0.340	200,664,800	0.288
AAPL	2001-08-10	0.340	0.345	0.332	0.340	186,961,600	0.288
AAPL	2001-08-13	0.341	0.345	0.335	0.341	147,996,800	0.289
AAPL	2001-08-14	0.343	0.346	0.333	0.334	228,950,400	0.283
AAPL	2001-08-15	0.335	0.338	0.325	0.329	289,279,200	0.279
AAPL	2001-08-16	0.326	0.335	0.321	0.333	288,092,000	0.282
AAPL	2001-08-17	0.321	0.329	0.321	0.323	208,426,400	0.273
AAPL	2001-08-20	0.324	0.326	0.318	0.324	252,302,400	0.274
AAPL	2001-08-21	0.324	0.324	0.316	0.320	185,701,600	0.271
AAPL	2001-08-22	0.320	0.326	0.314	0.325	173,975,200	0.275
AAPL	2001-08-23	0.325	0.327	0.314	0.318	217,078,400	0.269
AAPL	2001-08-24	0.321	0.333	0.315	0.332	290,332,000	0.281
AAPL	2001-08-27	0.332	0.345	0.324	0.338	175,644,000	0.286
AAPL	2001-08-28	0.338	0.342	0.329	0.329	171,735,200	0.278
AAPL	2001-08-29	0.329	0.336	0.318	0.318	239,971,200	0.270
AAPL	2001-08-30	0.317	0.325	0.309	0.318	368,692,800	0.270
AAPL	2001-08-31	0.317	0.332	0.315	0.331	216,904,800	0.280
AAPL	2001-09-04	0.330	0.341	0.325	0.326	348,213,600	0.276
AAPL	2001-09-05	0.326	0.338	0.324	0.331	360,057,600	0.280
AAPL	2001-09-06	0.329	0.338	0.315	0.316	282,368,800	0.268
AAPL	2001-09-07	0.312	0.323	0.307	0.309	241,830,400	0.261
AAPL	2001-09-10	0.304	0.312	0.302	0.310	308,845,600	0.263
AAPL	2001-09-17	0.286	0.305	0.281	0.303	458,007,200	0.257
AAPL	2001-09-18	0.302	0.316	0.289	0.291	327,101,600	0.246
AAPL	2001-09-19	0.295	0.305	0.279	0.304	373,318,400	0.257
AAPL	2001-09-20	0.291	0.303	0.277	0.280	411,174,400	0.237
AAPL	2001-09-21	0.264	0.290	0.262	0.281	570,516,800	0.238
AAPL	2001-09-24	0.288	0.301	0.285	0.294	294,537,600	0.249
AAPL	2001-09-25	0.288	0.290	0.274	0.278	374,404,800	0.235
AAPL	2001-09-26	0.282	0.284	0.267	0.271	493,796,800	0.229
AAPL	2001-09-27	0.272	0.281	0.271	0.277	322,240,800	0.234
AAPL	2001-09-28	0.281	0.284	0.275	0.277	365,108,800	0.234
AAPL	2001-10-01	0.277	0.286	0.272	0.278	208,208,000	0.235
AAPL	2001-10-02	0.276	0.283	0.266	0.269	235,883,200	0.228
AAPL	2001-10-03	0.267	0.274	0.265	0.268	683,043,200	0.226
AAPL	2001-10-04	0.274	0.290	0.268	0.284	401,122,400	0.240
AAPL	2001-10-05	0.275	0.288	0.268	0.288	342,686,400	0.244
AAPL	2001-10-08	0.278	0.292	0.277	0.289	207,984,000	0.245
AAPL	2001-10-09	0.287	0.289	0.279	0.286	174,025,600	0.242
AAPL	2001-10-10	0.287	0.301	0.285	0.300	307,759,200	0.254
AAPL	2001-10-11	0.302	0.317	0.301	0.317	334,163,200	0.268
AAPL	2001-10-12	0.309	0.323	0.301	0.322	287,812,000	0.272
AAPL	2001-10-15	0.321	0.328	0.321	0.321	318,752,000	0.272
AAPL	2001-10-16	0.323	0.325	0.317	0.322	202,949,600	0.272
AAPL	2001-10-17	0.327	0.329	0.303	0.303	285,538,400	0.257
AAPL	2001-10-18	0.309	0.326	0.309	0.321	612,572,800	0.272
AAPL	2001-10-19	0.320	0.329	0.319	0.327	166,790,400	0.277
AAPL	2001-10-22	0.325	0.341	0.323	0.340	391,938,400	0.288
AAPL	2001-10-23	0.341	0.347	0.319	0.324	684,980,800	0.274
AAPL	2001-10-24	0.322	0.341	0.317	0.338	374,427,200	0.286
AAPL	2001-10-25	0.329	0.344	0.324	0.343	254,951,200	0.290
AAPL	2001-10-26	0.337	0.344	0.333	0.333	278,964,000	0.282
AAPL	2001-10-29	0.332	0.333	0.314	0.315	239,181,600	0.267
AAPL	2001-10-30	0.310	0.321	0.305	0.314	276,763,200	0.266
AAPL	2001-10-31	0.317	0.329	0.311	0.314	273,750,400	0.265
AAPL	2001-11-01	0.315	0.335	0.308	0.332	312,995,200	0.281
AAPL	2001-11-02	0.331	0.337	0.324	0.332	197,204,000	0.281
AAPL	2001-11-05	0.336	0.344	0.332	0.341	235,793,600	0.288
AAPL	2001-11-06	0.339	0.350	0.331	0.349	316,019,200	0.296
AAPL	2001-11-07	0.347	0.359	0.345	0.350	382,989,600	0.296
AAPL	2001-11-08	0.351	0.355	0.332	0.334	342,143,200	0.283
AAPL	2001-11-09	0.332	0.344	0.331	0.334	134,293,600	0.283
AAPL	2001-11-12	0.333	0.342	0.321	0.335	201,499,200	0.283
AAPL	2001-11-13	0.341	0.346	0.334	0.346	224,672,000	0.293
AAPL	2001-11-14	0.350	0.355	0.342	0.350	221,149,600	0.296
AAPL	2001-11-15	0.347	0.355	0.343	0.347	213,029,600	0.294
AAPL	2001-11-16	0.344	0.344	0.329	0.339	230,664,000	0.287
AAPL	2001-11-19	0.339	0.358	0.339	0.357	332,589,600	0.302
AAPL	2001-11-20	0.354	0.361	0.348	0.349	276,584,000	0.295
AAPL	2001-11-21	0.350	0.354	0.344	0.351	201,583,200	0.298
AAPL	2001-11-23	0.352	0.356	0.349	0.354	60,004,000	0.300
AAPL	2001-11-26	0.356	0.385	0.355	0.382	460,689,600	0.323
AAPL	2001-11-27	0.379	0.384	0.366	0.375	268,553,600	0.317
AAPL	2001-11-28	0.372	0.379	0.364	0.367	250,611,200	0.310
AAPL	2001-11-29	0.368	0.370	0.361	0.365	202,764,800	0.309
AAPL	2001-11-30	0.366	0.383	0.362	0.380	303,912,000	0.322
AAPL	2001-12-03	0.376	0.380	0.368	0.376	181,165,600	0.318
AAPL	2001-12-04	0.376	0.403	0.370	0.400	380,419,200	0.339
AAPL	2001-12-05	0.399	0.429	0.396	0.424	568,579,200	0.359
AAPL	2001-12-06	0.419	0.420	0.395	0.407	338,934,400	0.344
AAPL	2001-12-07	0.401	0.406	0.393	0.403	203,515,200	0.341
AAPL	2001-12-10	0.398	0.411	0.397	0.403	170,010,400	0.341
AAPL	2001-12-11	0.405	0.408	0.387	0.389	205,475,200	0.329
AAPL	2001-12-12	0.391	0.391	0.379	0.384	192,460,800	0.325
AAPL	2001-12-13	0.384	0.385	0.366	0.375	197,842,400	0.317
AAPL	2001-12-14	0.370	0.372	0.359	0.364	189,884,800	0.308
AAPL	2001-12-17	0.364	0.375	0.361	0.368	173,712,000	0.312
AAPL	2001-12-18	0.373	0.381	0.361	0.375	235,239,200	0.318
AAPL	2001-12-19	0.368	0.387	0.366	0.386	289,956,800	0.327
AAPL	2001-12-20	0.382	0.383	0.368	0.369	220,864,000	0.312
AAPL	2001-12-21	0.375	0.385	0.371	0.375	256,334,400	0.317
AAPL	2001-12-24	0.373	0.383	0.373	0.381	50,629,600	0.323
AAPL	2001-12-26	0.381	0.398	0.377	0.384	146,400,800	0.325
AAPL	2001-12-27	0.385	0.397	0.385	0.394	191,508,800	0.334
AAPL	2001-12-28	0.392	0.411	0.392	0.401	299,124,000	0.339
AAPL	2001-12-31	0.402	0.405	0.390	0.391	137,782,400	0.331
AAPL	2002-01-02	0.394	0.416	0.392	0.416	529,496,800	0.352
AAPL	2002-01-03	0.411	0.424	0.407	0.421	612,007,200	0.356
AAPL	2002-01-04	0.417	0.428	0.411	0.423	409,976,000	0.358
AAPL	2002-01-07	0.424	0.429	0.406	0.409	444,584,000	0.346
AAPL	2002-01-08	0.406	0.412	0.401	0.404	450,038,400	0.342
AAPL	2002-01-09	0.407	0.409	0.380	0.387	327,835,200	0.327
AAPL	2002-01-10	0.379	0.383	0.362	0.379	452,737,600	0.321
AAPL	2002-01-11	0.382	0.390	0.368	0.376	348,801,600	0.318
AAPL	2002-01-14	0.375	0.382	0.373	0.378	415,996,000	0.320
AAPL	2002-01-15	0.381	0.389	0.379	0.387	290,320,800	0.328
AAPL	2002-01-16	0.382	0.382	0.366	0.371	566,893,600	0.314
AAPL	2002-01-17	0.392	0.406	0.391	0.401	660,576,000	0.340
AAPL	2002-01-18	0.393	0.404	0.392	0.396	338,811,200	0.335
AAPL	2002-01-22	0.398	0.399	0.390	0.390	327,314,400	0.330
AAPL	2002-01-23	0.389	0.411	0.386	0.411	443,279,200	0.348
AAPL	2002-01-24	0.409	0.420	0.409	0.414	344,002,400	0.351
AAPL	2002-01-25	0.409	0.418	0.405	0.415	185,914,400	0.351
AAPL	2002-01-28	0.418	0.421	0.406	0.416	186,446,400	0.352
AAPL	2002-01-29	0.415	0.420	0.408	0.412	240,324,000	0.349
AAPL	2002-01-30	0.412	0.431	0.410	0.430	471,576,000	0.364
AAPL	2002-01-31	0.431	0.442	0.431	0.441	468,445,600	0.374
AAPL	2002-02-01	0.435	0.446	0.435	0.436	398,305,600	0.369
AAPL	2002-02-04	0.434	0.456	0.432	0.453	522,373,600	0.383
AAPL	2002-02-05	0.448	0.464	0.448	0.454	456,887,200	0.385
AAPL	2002-02-06	0.457	0.464	0.431	0.441	597,576,000	0.373
AAPL	2002-02-07	0.440	0.452	0.430	0.434	347,832,800	0.367
AAPL	2002-02-08	0.436	0.440	0.417	0.429	355,331,200	0.363
AAPL	2002-02-11	0.427	0.446	0.424	0.446	398,602,400	0.378
AAPL	2002-02-12	0.440	0.447	0.437	0.441	224,280,000	0.374
AAPL	2002-02-13	0.442	0.451	0.440	0.447	312,872,000	0.378
AAPL	2002-02-14	0.447	0.451	0.435	0.439	260,170,400	0.372
AAPL	2002-02-15	0.438	0.446	0.426	0.427	260,187,200	0.361
AAPL	2002-02-19	0.424	0.426	0.401	0.404	390,258,400	0.342
AAPL	2002-02-20	0.407	0.414	0.399	0.413	285,443,200	0.350
AAPL	2002-02-21	0.409	0.411	0.383	0.384	446,751,200	0.325
AAPL	2002-02-22	0.387	0.410	0.384	0.406	406,476,000	0.344
AAPL	2002-02-25	0.408	0.441	0.399	0.425	426,848,800	0.360
AAPL	2002-02-26	0.427	0.435	0.415	0.423	260,131,200	0.358
AAPL	2002-02-27	0.428	0.433	0.374	0.392	1,030,159,200	0.332
AAPL	2002-02-28	0.396	0.403	0.381	0.387	456,937,600	0.328
AAPL	2002-03-01	0.392	0.420	0.390	0.419	348,992,000	0.355
AAPL	2002-03-04	0.415	0.439	0.406	0.434	348,258,400	0.367
AAPL	2002-03-05	0.431	0.436	0.418	0.420	274,702,400	0.356
AAPL	2002-03-06	0.419	0.435	0.409	0.430	226,206,400	0.364
AAPL	2002-03-07	0.430	0.438	0.422	0.435	258,249,600	0.369
AAPL	2002-03-08	0.442	0.448	0.434	0.440	269,774,400	0.373
AAPL	2002-03-11	0.439	0.449	0.430	0.447	262,785,600	0.379
AAPL	2002-03-12	0.438	0.442	0.430	0.441	254,055,200	0.374
AAPL	2002-03-13	0.435	0.444	0.431	0.437	200,765,600	0.370
AAPL	2002-03-14	0.434	0.439	0.426	0.436	217,296,800	0.369
AAPL	2002-03-15	0.437	0.446	0.433	0.446	240,900,800	0.377
AAPL	2002-03-18	0.446	0.447	0.434	0.442	304,556,000	0.374
AAPL	2002-03-19	0.441	0.452	0.434	0.444	242,345,600	0.376
AAPL	2002-03-20	0.440	0.449	0.438	0.445	294,319,200	0.377
AAPL	2002-03-21	0.426	0.434	0.415	0.433	616,352,800	0.367
AAPL	2002-03-22	0.433	0.439	0.426	0.430	202,193,600	0.364
AAPL	2002-03-25	0.430	0.430	0.415	0.417	262,830,400	0.353
AAPL	2002-03-26	0.414	0.422	0.411	0.419	257,840,800	0.355
AAPL	2002-03-27	0.417	0.424	0.415	0.419	127,702,400	0.355
AAPL	2002-03-28	0.423	0.426	0.419	0.423	108,455,200	0.358
AAPL	2002-04-01	0.417	0.441	0.416	0.437	199,046,400	0.370
AAPL	2002-04-02	0.429	0.434	0.426	0.430	203,795,200	0.364
AAPL	2002-04-03	0.429	0.437	0.421	0.424	214,530,400	0.359
AAPL	2002-04-04	0.423	0.447	0.423	0.445	338,497,600	0.376
AAPL	2002-04-05	0.446	0.450	0.430	0.442	278,348,000	0.374
AAPL	2002-04-08	0.431	0.441	0.425	0.439	261,514,400	0.371
AAPL	2002-04-09	0.439	0.446	0.429	0.430	191,531,200	0.364
AAPL	2002-04-10	0.432	0.446	0.429	0.440	224,980,000	0.373
AAPL	2002-04-11	0.447	0.450	0.442	0.444	407,254,400	0.376
AAPL	2002-04-12	0.447	0.449	0.439	0.447	320,241,600	0.379
AAPL	2002-04-15	0.447	0.449	0.443	0.446	299,370,400	0.378
AAPL	2002-04-16	0.449	0.464	0.449	0.460	614,577,600	0.389
AAPL	2002-04-17	0.463	0.467	0.453	0.466	396,250,400	0.395
AAPL	2002-04-18	0.455	0.456	0.444	0.454	401,710,400	0.384
AAPL	2002-04-19	0.455	0.455	0.445	0.446	375,407,200	0.378
AAPL	2002-04-22	0.444	0.445	0.433	0.438	269,427,200	0.371
AAPL	2002-04-23	0.438	0.442	0.430	0.433	233,469,600	0.367
AAPL	2002-04-24	0.434	0.438	0.423	0.424	140,448,000	0.359
AAPL	2002-04-25	0.421	0.435	0.421	0.431	194,202,400	0.365
AAPL	2002-04-26	0.434	0.435	0.411	0.411	304,981,600	0.348
AAPL	2002-04-29	0.414	0.430	0.412	0.428	272,288,800	0.362
AAPL	2002-04-30	0.427	0.435	0.424	0.433	280,963,200	0.367
AAPL	2002-05-01	0.434	0.434	0.417	0.428	214,704,000	0.363
AAPL	2002-05-02	0.425	0.435	0.421	0.423	239,344,000	0.358
AAPL	2002-05-03	0.421	0.429	0.418	0.420	230,781,600	0.355
AAPL	2002-05-06	0.417	0.420	0.401	0.404	249,664,800	0.342
AAPL	2002-05-07	0.410	0.410	0.395	0.401	242,748,800	0.340
AAPL	2002-05-08	0.414	0.438	0.411	0.435	436,682,400	0.368
AAPL	2002-05-09	0.433	0.435	0.425	0.432	224,616,000	0.366
AAPL	2002-05-10	0.434	0.434	0.410	0.416	235,396,000	0.353
AAPL	2002-05-13	0.420	0.430	0.410	0.428	265,608,000	0.362
AAPL	2002-05-14	0.437	0.459	0.433	0.457	526,506,400	0.387
AAPL	2002-05-15	0.453	0.464	0.444	0.451	335,826,400	0.382
AAPL	2002-05-16	0.447	0.454	0.442	0.450	227,052,000	0.381
AAPL	2002-05-17	0.455	0.460	0.439	0.447	236,493,600	0.378
AAPL	2002-05-20	0.439	0.445	0.438	0.442	269,914,400	0.374
AAPL	2002-05-21	0.443	0.446	0.418	0.419	280,991,200	0.355
AAPL	2002-05-22	0.417	0.435	0.416	0.434	290,875,200	0.368
AAPL	2002-05-23	0.437	0.451	0.430	0.450	369,398,400	0.381
AAPL	2002-05-24	0.446	0.446	0.428	0.431	166,174,400	0.365
AAPL	2002-05-28	0.423	0.432	0.418	0.428	149,716,000	0.363
AAPL	2002-05-29	0.427	0.436	0.419	0.428	221,793,600	0.363
AAPL	2002-05-30	0.424	0.435	0.420	0.432	196,375,200	0.366
AAPL	2002-05-31	0.430	0.433	0.416	0.416	365,495,200	0.352
AAPL	2002-06-03	0.418	0.419	0.403	0.409	235,110,400	0.346
AAPL	2002-06-04	0.409	0.411	0.396	0.407	347,821,600	0.344
AAPL	2002-06-05	0.408	0.408	0.399	0.406	277,082,400	0.343
AAPL	2002-06-06	0.410	0.415	0.394	0.396	259,996,800	0.335
AAPL	2002-06-07	0.389	0.392	0.374	0.382	612,376,800	0.324
AAPL	2002-06-10	0.384	0.390	0.381	0.384	277,575,200	0.325
AAPL	2002-06-11	0.386	0.387	0.364	0.365	349,496,000	0.309
AAPL	2002-06-12	0.364	0.371	0.356	0.359	528,718,400	0.304
AAPL	2002-06-13	0.357	0.358	0.346	0.349	352,083,200	0.295
AAPL	2002-06-14	0.344	0.364	0.323	0.359	424,900,000	0.304
AAPL	2002-06-17	0.361	0.368	0.354	0.367	324,609,600	0.311
AAPL	2002-06-18	0.365	0.368	0.357	0.360	353,360,000	0.305
AAPL	2002-06-19	0.310	0.314	0.301	0.306	1,709,467,200	0.259
AAPL	2002-06-20	0.307	0.314	0.301	0.306	396,636,800	0.259
AAPL	2002-06-21	0.303	0.312	0.300	0.301	445,177,600	0.255
AAPL	2002-06-24	0.299	0.317	0.298	0.308	431,933,600	0.261
AAPL	2002-06-25	0.311	0.316	0.301	0.306	301,201,600	0.259
AAPL	2002-06-26	0.300	0.309	0.285	0.296	558,952,800	0.250
AAPL	2002-06-27	0.300	0.308	0.293	0.305	251,658,400	0.258
AAPL	2002-06-28	0.305	0.318	0.304	0.316	269,858,400	0.268
AAPL	2002-07-01	0.316	0.319	0.304	0.305	222,689,600	0.258
AAPL	2002-07-02	0.304	0.306	0.301	0.303	305,188,800	0.256
AAPL	2002-07-03	0.300	0.316	0.299	0.313	199,029,600	0.265
AAPL	2002-07-05	0.316	0.335	0.316	0.335	161,649,600	0.283
AAPL	2002-07-08	0.331	0.332	0.316	0.322	211,204,000	0.272
AAPL	2002-07-09	0.323	0.327	0.312	0.313	226,749,600	0.265
AAPL	2002-07-10	0.316	0.324	0.308	0.309	206,880,800	0.262
AAPL	2002-07-11	0.308	0.328	0.303	0.327	373,676,800	0.277
AAPL	2002-07-12	0.331	0.336	0.308	0.313	443,492,000	0.265
AAPL	2002-07-15	0.311	0.332	0.300	0.326	295,993,600	0.276
AAPL	2002-07-16	0.324	0.332	0.314	0.319	446,768,000	0.270
AAPL	2002-07-17	0.288	0.289	0.271	0.279	1,215,485,600	0.236
AAPL	2002-07-18	0.277	0.278	0.263	0.268	559,462,400	0.227
AAPL	2002-07-19	0.262	0.271	0.259	0.267	385,207,200	0.226
AAPL	2002-07-22	0.263	0.271	0.261	0.266	430,897,600	0.226
AAPL	2002-07-23	0.266	0.270	0.258	0.258	399,890,400	0.219
AAPL	2002-07-24	0.256	0.272	0.254	0.271	406,593,600	0.230
AAPL	2002-07-25	0.267	0.267	0.250	0.256	479,354,400	0.217
AAPL	2002-07-26	0.258	0.259	0.246	0.256	207,704,000	0.217
AAPL	2002-07-29	0.259	0.270	0.257	0.268	274,960,000	0.227
AAPL	2002-07-30	0.265	0.277	0.260	0.276	354,838,400	0.233
AAPL	2002-07-31	0.275	0.275	0.266	0.273	310,699,200	0.231
AAPL	2002-08-01	0.270	0.275	0.263	0.264	228,956,000	0.224
AAPL	2002-08-02	0.263	0.268	0.254	0.258	179,060,000	0.218
AAPL	2002-08-05	0.259	0.262	0.249	0.250	204,024,800	0.211
AAPL	2002-08-06	0.254	0.272	0.251	0.263	272,053,600	0.223
AAPL	2002-08-07	0.269	0.274	0.256	0.268	333,474,400	0.227
AAPL	2002-08-08	0.264	0.275	0.264	0.273	227,348,800	0.231
AAPL	2002-08-09	0.272	0.272	0.263	0.268	205,716,000	0.227
AAPL	2002-08-12	0.266	0.268	0.262	0.268	179,765,600	0.227
AAPL	2002-08-13	0.266	0.272	0.260	0.261	269,869,600	0.221
AAPL	2002-08-14	0.262	0.274	0.260	0.271	399,084,000	0.229
AAPL	2002-08-15	0.272	0.281	0.268	0.279	322,078,400	0.236
AAPL	2002-08-16	0.276	0.287	0.273	0.282	245,224,000	0.239
AAPL	2002-08-19	0.282	0.290	0.281	0.285	216,557,600	0.242
AAPL	2002-08-20	0.285	0.287	0.277	0.284	186,625,600	0.241
AAPL	2002-08-21	0.286	0.290	0.276	0.288	202,428,800	0.244
AAPL	2002-08-22	0.289	0.290	0.280	0.285	258,311,200	0.241
AAPL	2002-08-23	0.284	0.284	0.276	0.281	163,245,600	0.238
AAPL	2002-08-26	0.285	0.285	0.271	0.277	189,968,800	0.235
AAPL	2002-08-27	0.281	0.281	0.263	0.265	262,231,200	0.225
AAPL	2002-08-28	0.264	0.270	0.262	0.262	247,973,600	0.222
AAPL	2002-08-29	0.262	0.269	0.259	0.262	164,169,600	0.222
AAPL	2002-08-30	0.263	0.270	0.260	0.263	193,519,200	0.223
AAPL	2002-09-03	0.259	0.260	0.251	0.251	276,936,800	0.212
AAPL	2002-09-04	0.254	0.264	0.253	0.259	420,660,800	0.219
AAPL	2002-09-05	0.254	0.256	0.251	0.253	226,178,400	0.214
AAPL	2002-09-06	0.259	0.262	0.254	0.257	181,591,200	0.217
AAPL	2002-09-09	0.255	0.259	0.253	0.257	158,244,800	0.217
AAPL	2002-09-10	0.257	0.259	0.252	0.256	249,468,800	0.217
AAPL	2002-09-11	0.256	0.261	0.253	0.255	202,412,000	0.216
AAPL	2002-09-12	0.254	0.259	0.252	0.252	269,830,400	0.214
AAPL	2002-09-13	0.252	0.256	0.251	0.253	282,951,200	0.214
AAPL	2002-09-16	0.252	0.261	0.252	0.259	286,641,600	0.219
AAPL	2002-09-17	0.260	0.268	0.260	0.264	427,996,800	0.224
AAPL	2002-09-18	0.262	0.269	0.259	0.268	328,641,600	0.227
AAPL	2002-09-19	0.263	0.264	0.259	0.260	205,945,600	0.220
AAPL	2002-09-20	0.261	0.267	0.259	0.266	352,788,800	0.225
AAPL	2002-09-23	0.264	0.267	0.258	0.265	263,709,600	0.225
AAPL	2002-09-24	0.257	0.265	0.257	0.261	250,661,600	0.221
AAPL	2002-09-25	0.262	0.271	0.262	0.267	254,682,400	0.226
AAPL	2002-09-26	0.270	0.271	0.260	0.262	208,644,800	0.222
AAPL	2002-09-27	0.259	0.265	0.259	0.263	206,152,800	0.223
AAPL	2002-09-30	0.257	0.260	0.252	0.259	237,697,600	0.219
AAPL	2002-10-01	0.261	0.261	0.250	0.259	342,423,200	0.219
AAPL	2002-10-02	0.256	0.261	0.252	0.253	229,348,000	0.214
AAPL	2002-10-03	0.253	0.261	0.251	0.255	217,896,000	0.216
AAPL	2002-10-04	0.256	0.257	0.250	0.251	190,825,600	0.212
AAPL	2002-10-07	0.249	0.254	0.246	0.246	244,697,600	0.208
AAPL	2002-10-08	0.248	0.249	0.239	0.244	453,644,800	0.207
AAPL	2002-10-09	0.242	0.247	0.239	0.243	356,686,400	0.205
AAPL	2002-10-10	0.243	0.254	0.243	0.252	321,574,400	0.213
AAPL	2002-10-11	0.254	0.264	0.252	0.259	294,677,600	0.219
AAPL	2002-10-14	0.260	0.268	0.258	0.264	194,404,000	0.223
AAPL	2002-10-15	0.272	0.272	0.264	0.271	405,518,400	0.229
AAPL	2002-10-16	0.265	0.270	0.248	0.260	307,624,800	0.220
AAPL	2002-10-17	0.254	0.257	0.250	0.252	469,296,800	0.213
AAPL	2002-10-18	0.250	0.256	0.249	0.256	288,299,200	0.217
AAPL	2002-10-21	0.255	0.261	0.250	0.260	238,520,800	0.220
AAPL	2002-10-22	0.258	0.266	0.255	0.262	218,148,000	0.222
AAPL	2002-10-23	0.261	0.268	0.259	0.266	209,036,800	0.225
AAPL	2002-10-24	0.268	0.272	0.260	0.262	174,748,000	0.222
AAPL	2002-10-25	0.262	0.276	0.261	0.275	279,070,400	0.233
AAPL	2002-10-28	0.278	0.285	0.272	0.279	349,300,000	0.236
AAPL	2002-10-29	0.278	0.284	0.267	0.276	259,179,200	0.233
AAPL	2002-10-30	0.277	0.292	0.276	0.285	270,676,000	0.242
AAPL	2002-10-31	0.286	0.294	0.284	0.287	295,836,800	0.243
AAPL	2002-11-01	0.285	0.295	0.284	0.292	189,828,800	0.247
AAPL	2002-11-04	0.295	0.310	0.292	0.302	376,818,400	0.255
AAPL	2002-11-05	0.299	0.303	0.292	0.302	210,694,400	0.255
AAPL	2002-11-06	0.305	0.309	0.298	0.308	216,389,600	0.260
AAPL	2002-11-07	0.303	0.305	0.282	0.286	336,179,200	0.242
AAPL	2002-11-08	0.286	0.289	0.277	0.283	190,064,000	0.239
AAPL	2002-11-11	0.281	0.284	0.270	0.271	152,975,200	0.229
AAPL	2002-11-12	0.274	0.286	0.273	0.279	223,792,800	0.236
AAPL	2002-11-13	0.277	0.287	0.273	0.278	231,739,200	0.236
AAPL	2002-11-14	0.284	0.293	0.282	0.291	141,713,600	0.246
AAPL	2002-11-15	0.290	0.290	0.281	0.285	160,994,400	0.241
AAPL	2002-11-18	0.289	0.289	0.277	0.279	164,578,400	0.237
AAPL	2002-11-19	0.278	0.281	0.268	0.273	210,952,000	0.231
AAPL	2002-11-20	0.273	0.280	0.272	0.277	208,740,000	0.235
AAPL	2002-11-21	0.284	0.294	0.281	0.292	418,482,400	0.247
AAPL	2002-11-22	0.287	0.291	0.284	0.286	227,858,400	0.242
AAPL	2002-11-25	0.286	0.288	0.281	0.285	199,427,200	0.241
AAPL	2002-11-26	0.283	0.284	0.273	0.275	240,262,400	0.233
AAPL	2002-11-27	0.279	0.283	0.276	0.281	286,798,400	0.238
AAPL	2002-11-29	0.282	0.284	0.275	0.277	143,432,800	0.234
AAPL	2002-12-02	0.284	0.287	0.268	0.271	398,742,400	0.229
AAPL	2002-12-03	0.271	0.274	0.270	0.271	227,869,600	0.229
AAPL	2002-12-04	0.271	0.271	0.259	0.267	325,757,600	0.226
AAPL	2002-12-05	0.268	0.269	0.259	0.261	243,398,400	0.221
AAPL	2002-12-06	0.262	0.271	0.259	0.267	245,358,400	0.226
AAPL	2002-12-09	0.267	0.267	0.262	0.263	236,084,800	0.223
AAPL	2002-12-10	0.263	0.276	0.263	0.273	308,610,400	0.231
AAPL	2002-12-11	0.273	0.277	0.269	0.277	253,500,800	0.234
AAPL	2002-12-12	0.277	0.278	0.268	0.271	149,340,800	0.230
AAPL	2002-12-13	0.270	0.271	0.262	0.264	164,780,000	0.224
AAPL	2002-12-16	0.264	0.270	0.261	0.265	251,624,800	0.225
AAPL	2002-12-17	0.265	0.271	0.262	0.269	222,661,600	0.228
AAPL	2002-12-18	0.264	0.265	0.259	0.260	150,701,600	0.220
AAPL	2002-12-19	0.259	0.266	0.252	0.254	347,519,200	0.215
AAPL	2002-12-20	0.255	0.260	0.246	0.252	318,096,800	0.214
AAPL	2002-12-23	0.253	0.260	0.252	0.259	125,826,400	0.219
AAPL	2002-12-24	0.258	0.258	0.255	0.256	39,340,000	0.217
AAPL	2002-12-26	0.257	0.264	0.255	0.257	85,422,400	0.218
AAPL	2002-12-27	0.256	0.257	0.250	0.251	80,035,200	0.213
AAPL	2002-12-30	0.251	0.253	0.247	0.251	155,041,600	0.213
AAPL	2002-12-31	0.250	0.256	0.249	0.256	200,726,400	0.217
AAPL	2003-01-02	0.256	0.266	0.256	0.264	181,428,800	0.224
AAPL	2003-01-03	0.264	0.267	0.261	0.266	147,453,600	0.225
AAPL	2003-01-06	0.268	0.275	0.266	0.266	390,532,800	0.225
AAPL	2003-01-07	0.264	0.268	0.258	0.265	342,344,800	0.225
AAPL	2003-01-08	0.260	0.263	0.258	0.260	229,644,800	0.220
AAPL	2003-01-09	0.261	0.266	0.259	0.262	215,252,800	0.222
AAPL	2003-01-10	0.260	0.265	0.259	0.263	175,100,800	0.223
AAPL	2003-01-13	0.266	0.266	0.256	0.261	178,942,400	0.221
AAPL	2003-01-14	0.262	0.265	0.259	0.261	186,860,800	0.221
AAPL	2003-01-15	0.261	0.262	0.255	0.258	371,128,800	0.218
AAPL	2003-01-16	0.254	0.264	0.254	0.261	559,070,400	0.221
AAPL	2003-01-17	0.260	0.260	0.251	0.252	266,761,600	0.213
AAPL	2003-01-21	0.254	0.257	0.250	0.250	253,456,000	0.212
AAPL	2003-01-22	0.250	0.253	0.246	0.248	215,140,800	0.210
AAPL	2003-01-23	0.251	0.256	0.249	0.253	228,256,000	0.214
AAPL	2003-01-24	0.254	0.254	0.242	0.246	305,468,800	0.209
AAPL	2003-01-27	0.244	0.259	0.244	0.252	391,406,400	0.214
AAPL	2003-01-28	0.254	0.262	0.253	0.260	286,255,200	0.220
AAPL	2003-01-29	0.260	0.270	0.255	0.267	373,044,000	0.226
AAPL	2003-01-30	0.268	0.269	0.255	0.256	407,058,400	0.216
AAPL	2003-01-31	0.253	0.260	0.251	0.256	341,224,800	0.217
AAPL	2003-02-03	0.257	0.266	0.256	0.262	264,784,800	0.222
AAPL	2003-02-04	0.258	0.262	0.256	0.261	317,413,600	0.221
AAPL	2003-02-05	0.263	0.267	0.258	0.258	221,614,400	0.218
AAPL	2003-02-06	0.256	0.261	0.254	0.258	179,149,600	0.218
AAPL	2003-02-07	0.260	0.261	0.251	0.253	269,701,600	0.214
AAPL	2003-02-10	0.255	0.260	0.251	0.256	167,888,000	0.217
AAPL	2003-02-11	0.259	0.261	0.254	0.256	164,780,000	0.217
AAPL	2003-02-12	0.255	0.261	0.255	0.257	228,687,200	0.218
AAPL	2003-02-13	0.257	0.261	0.254	0.260	208,493,600	0.220
AAPL	2003-02-14	0.261	0.263	0.256	0.262	243,297,600	0.222
AAPL	2003-02-18	0.263	0.273	0.263	0.273	290,897,600	0.231
AAPL	2003-02-19	0.269	0.271	0.262	0.265	240,368,800	0.225
AAPL	2003-02-20	0.265	0.267	0.263	0.264	224,352,800	0.223
AAPL	2003-02-21	0.265	0.269	0.262	0.268	157,444,000	0.227
AAPL	2003-02-24	0.265	0.268	0.246	0.263	180,252,800	0.223
AAPL	2003-02-25	0.262	0.269	0.260	0.268	188,641,600	0.227
AAPL	2003-02-26	0.268	0.268	0.259	0.259	217,095,200	0.219
AAPL	2003-02-27	0.260	0.268	0.259	0.265	154,341,600	0.225
AAPL	2003-02-28	0.265	0.269	0.264	0.268	195,098,400	0.227
AAPL	2003-03-03	0.268	0.271	0.260	0.262	203,761,600	0.221
AAPL	2003-03-04	0.263	0.264	0.258	0.260	126,414,400	0.220
AAPL	2003-03-05	0.261	0.264	0.259	0.261	126,683,200	0.221
AAPL	2003-03-06	0.260	0.261	0.257	0.260	99,859,200	0.220
AAPL	2003-03-07	0.258	0.263	0.256	0.259	200,984,000	0.220
AAPL	2003-03-10	0.259	0.262	0.255	0.257	134,573,600	0.217
AAPL	2003-03-11	0.256	0.259	0.252	0.254	161,190,400	0.215
AAPL	2003-03-12	0.253	0.257	0.251	0.254	222,560,800	0.215
AAPL	2003-03-13	0.258	0.264	0.253	0.263	335,445,600	0.223
AAPL	2003-03-14	0.262	0.268	0.261	0.264	153,098,400	0.223
AAPL	2003-03-17	0.266	0.269	0.263	0.268	399,912,800	0.227
AAPL	2003-03-18	0.268	0.269	0.265	0.268	229,980,800	0.227
AAPL	2003-03-19	0.269	0.271	0.264	0.267	141,316,000	0.226
AAPL	2003-03-20	0.267	0.268	0.261	0.266	163,178,400	0.225
AAPL	2003-03-21	0.269	0.271	0.265	0.268	297,948,000	0.227
AAPL	2003-03-24	0.262	0.264	0.256	0.257	161,100,800	0.217
AAPL	2003-03-25	0.257	0.265	0.257	0.260	167,697,600	0.220
AAPL	2003-03-26	0.260	0.260	0.255	0.257	178,343,200	0.218
AAPL	2003-03-27	0.256	0.262	0.256	0.259	122,393,600	0.219
AAPL	2003-03-28	0.257	0.261	0.257	0.260	145,303,200	0.220
AAPL	2003-03-31	0.256	0.259	0.251	0.252	256,659,200	0.214
AAPL	2003-04-01	0.254	0.256	0.251	0.253	154,341,600	0.214
AAPL	2003-04-02	0.256	0.262	0.255	0.261	171,371,200	0.221
AAPL	2003-04-03	0.260	0.262	0.256	0.258	145,712,000	0.219
AAPL	2003-04-04	0.259	0.262	0.257	0.257	146,020,000	0.218
AAPL	2003-04-07	0.265	0.267	0.257	0.259	196,862,400	0.219
AAPL	2003-04-08	0.259	0.262	0.256	0.258	128,934,400	0.218
AAPL	2003-04-09	0.259	0.261	0.252	0.253	146,725,600	0.215
AAPL	2003-04-10	0.254	0.257	0.254	0.257	107,100,000	0.217
AAPL	2003-04-11	0.251	0.258	0.231	0.236	1,392,708,800	0.200
AAPL	2003-04-14	0.245	0.246	0.241	0.243	502,958,400	0.205
AAPL	2003-04-15	0.243	0.243	0.237	0.239	303,968,000	0.202
AAPL	2003-04-16	0.232	0.244	0.231	0.236	1,016,176,000	0.200
AAPL	2003-04-17	0.236	0.237	0.227	0.234	616,257,600	0.198
AAPL	2003-04-21	0.234	0.236	0.232	0.235	152,320,000	0.199
AAPL	2003-04-22	0.235	0.243	0.234	0.241	300,568,800	0.204
AAPL	2003-04-23	0.242	0.243	0.239	0.243	209,680,800	0.205
AAPL	2003-04-24	0.241	0.243	0.232	0.240	325,108,000	0.203
AAPL	2003-04-25	0.240	0.243	0.236	0.238	205,318,400	0.202
AAPL	2003-04-28	0.241	0.249	0.240	0.248	636,798,400	0.210
AAPL	2003-04-29	0.250	0.253	0.243	0.251	458,236,800	0.213
AAPL	2003-04-30	0.249	0.256	0.247	0.254	458,175,200	0.215
AAPL	2003-05-01	0.254	0.257	0.250	0.256	342,759,200	0.217
AAPL	2003-05-02	0.258	0.261	0.256	0.258	321,182,400	0.218
AAPL	2003-05-05	0.264	0.301	0.263	0.287	1,555,708,000	0.243
AAPL	2003-05-06	0.288	0.320	0.287	0.312	1,514,492,000	0.265
AAPL	2003-05-07	0.309	0.326	0.306	0.315	1,054,379,200	0.267
AAPL	2003-05-08	0.316	0.323	0.309	0.321	687,736,000	0.272
AAPL	2003-05-09	0.327	0.329	0.319	0.327	588,386,400	0.277
AAPL	2003-05-12	0.324	0.335	0.324	0.331	419,372,800	0.281
AAPL	2003-05-13	0.329	0.339	0.321	0.333	446,796,000	0.282
AAPL	2003-05-14	0.336	0.336	0.329	0.331	355,488,000	0.280
AAPL	2003-05-15	0.332	0.337	0.330	0.334	284,995,200	0.283
AAPL	2003-05-16	0.332	0.339	0.326	0.336	341,628,000	0.284
AAPL	2003-05-19	0.331	0.333	0.322	0.323	445,888,800	0.274
AAPL	2003-05-20	0.323	0.324	0.314	0.318	416,220,000	0.269
AAPL	2003-05-21	0.318	0.323	0.316	0.319	305,009,600	0.270
AAPL	2003-05-22	0.319	0.329	0.317	0.326	178,460,800	0.276
AAPL	2003-05-23	0.325	0.330	0.321	0.327	206,718,400	0.277
AAPL	2003-05-27	0.321	0.338	0.320	0.337	290,130,400	0.285
AAPL	2003-05-28	0.330	0.333	0.324	0.326	339,679,200	0.276
AAPL	2003-05-29	0.327	0.330	0.320	0.323	333,765,600	0.274
AAPL	2003-05-30	0.324	0.325	0.313	0.321	382,748,800	0.271
AAPL	2003-06-02	0.323	0.327	0.308	0.312	418,588,800	0.264
AAPL	2003-06-03	0.311	0.316	0.304	0.309	360,858,400	0.262
AAPL	2003-06-04	0.309	0.318	0.306	0.314	271,202,400	0.266
AAPL	2003-06-05	0.312	0.317	0.309	0.315	205,497,600	0.267
AAPL	2003-06-06	0.317	0.322	0.306	0.306	241,388,000	0.259
AAPL	2003-06-09	0.303	0.304	0.297	0.300	259,952,000	0.254
AAPL	2003-06-10	0.302	0.309	0.299	0.307	176,646,400	0.260
AAPL	2003-06-11	0.306	0.313	0.300	0.312	225,114,400	0.264
AAPL	2003-06-12	0.313	0.319	0.312	0.317	252,588,000	0.269
AAPL	2003-06-13	0.317	0.321	0.306	0.311	191,245,600	0.263
AAPL	2003-06-16	0.314	0.326	0.312	0.326	238,526,400	0.276
AAPL	2003-06-17	0.329	0.330	0.321	0.325	177,464,000	0.275
AAPL	2003-06-18	0.329	0.348	0.327	0.341	454,983,200	0.289
AAPL	2003-06-19	0.346	0.350	0.335	0.342	381,528,000	0.289
AAPL	2003-06-20	0.346	0.350	0.338	0.343	356,546,400	0.290
AAPL	2003-06-23	0.345	0.352	0.335	0.340	307,361,600	0.288
AAPL	2003-06-24	0.348	0.351	0.334	0.335	514,382,400	0.284
AAPL	2003-06-25	0.337	0.346	0.334	0.341	329,812,000	0.289
AAPL	2003-06-26	0.334	0.345	0.334	0.344	161,705,600	0.292
AAPL	2003-06-27	0.345	0.345	0.330	0.334	365,792,000	0.283
AAPL	2003-06-30	0.334	0.343	0.332	0.340	222,152,000	0.288
AAPL	2003-07-01	0.337	0.343	0.331	0.341	180,992,000	0.289
AAPL	2003-07-02	0.340	0.346	0.340	0.344	325,298,400	0.291
AAPL	2003-07-03	0.339	0.349	0.339	0.342	137,771,200	0.289
AAPL	2003-07-07	0.344	0.360	0.342	0.355	286,272,000	0.300
AAPL	2003-07-08	0.349	0.366	0.348	0.364	256,737,600	0.308
AAPL	2003-07-09	0.361	0.365	0.355	0.355	213,645,600	0.301
AAPL	2003-07-10	0.355	0.356	0.346	0.350	170,934,400	0.296
AAPL	2003-07-11	0.351	0.357	0.349	0.354	136,858,400	0.300
AAPL	2003-07-14	0.357	0.364	0.355	0.355	188,406,400	0.301
AAPL	2003-07-15	0.357	0.361	0.347	0.350	206,645,600	0.296
AAPL	2003-07-16	0.357	0.357	0.346	0.355	250,930,400	0.300
AAPL	2003-07-17	0.361	0.374	0.359	0.373	751,212,000	0.316
AAPL	2003-07-18	0.373	0.378	0.364	0.373	298,838,400	0.315
AAPL	2003-07-21	0.369	0.371	0.363	0.368	183,808,800	0.312
AAPL	2003-07-22	0.373	0.374	0.366	0.371	198,424,800	0.314
AAPL	2003-07-23	0.374	0.374	0.365	0.371	143,035,200	0.314
AAPL	2003-07-24	0.376	0.384	0.364	0.366	229,236,000	0.310
AAPL	2003-07-25	0.364	0.385	0.364	0.385	216,686,400	0.326
AAPL	2003-07-28	0.384	0.384	0.373	0.375	170,357,600	0.317
AAPL	2003-07-29	0.375	0.376	0.366	0.370	197,120,000	0.313
AAPL	2003-07-30	0.371	0.373	0.360	0.362	173,594,400	0.307
AAPL	2003-07-31	0.370	0.381	0.367	0.376	301,464,800	0.319
AAPL	2003-08-01	0.375	0.380	0.369	0.370	149,604,000	0.313
AAPL	2003-08-04	0.367	0.384	0.362	0.379	230,115,200	0.321
AAPL	2003-08-05	0.381	0.382	0.359	0.364	249,440,800	0.308
AAPL	2003-08-06	0.358	0.360	0.348	0.351	245,464,800	0.297
AAPL	2003-08-07	0.352	0.359	0.347	0.356	174,378,400	0.301
AAPL	2003-08-08	0.359	0.359	0.350	0.351	137,659,200	0.297
AAPL	2003-08-11	0.354	0.356	0.348	0.351	137,228,000	0.297
AAPL	2003-08-12	0.353	0.354	0.347	0.352	164,438,400	0.298
AAPL	2003-08-13	0.355	0.363	0.350	0.360	284,099,200	0.305
AAPL	2003-08-14	0.361	0.363	0.356	0.357	192,780,000	0.302
AAPL	2003-08-15	0.357	0.358	0.351	0.352	125,865,600	0.298
AAPL	2003-08-18	0.355	0.364	0.352	0.363	192,774,400	0.307
AAPL	2003-08-19	0.364	0.365	0.357	0.363	133,688,800	0.307
AAPL	2003-08-20	0.360	0.380	0.360	0.375	273,212,800	0.318
AAPL	2003-08-21	0.376	0.388	0.374	0.387	255,326,400	0.328
AAPL	2003-08-22	0.389	0.393	0.369	0.373	250,264,000	0.316
AAPL	2003-08-25	0.371	0.373	0.366	0.373	137,782,400	0.315
AAPL	2003-08-26	0.371	0.376	0.363	0.376	164,959,200	0.318
AAPL	2003-08-27	0.373	0.384	0.369	0.384	225,702,400	0.325
AAPL	2003-08-28	0.381	0.397	0.381	0.396	319,625,600	0.335
AAPL	2003-08-29	0.396	0.408	0.394	0.404	263,155,200	0.342
AAPL	2003-09-02	0.405	0.409	0.400	0.408	242,132,800	0.345
AAPL	2003-09-03	0.407	0.416	0.406	0.410	268,828,000	0.347
AAPL	2003-09-04	0.414	0.415	0.407	0.408	199,780,000	0.345
AAPL	2003-09-05	0.406	0.413	0.400	0.402	240,133,600	0.340
AAPL	2003-09-08	0.401	0.407	0.401	0.406	167,244,000	0.344
AAPL	2003-09-09	0.402	0.405	0.395	0.399	180,370,400	0.338
AAPL	2003-09-10	0.397	0.404	0.395	0.396	224,890,400	0.335
AAPL	2003-09-11	0.397	0.407	0.395	0.403	213,684,800	0.341
AAPL	2003-09-12	0.402	0.413	0.398	0.412	179,989,600	0.349
AAPL	2003-09-15	0.407	0.409	0.395	0.397	226,844,800	0.336
AAPL	2003-09-16	0.397	0.405	0.396	0.399	269,007,200	0.338
AAPL	2003-09-17	0.399	0.400	0.390	0.395	289,396,800	0.334
AAPL	2003-09-18	0.395	0.411	0.392	0.409	252,907,200	0.346
AAPL	2003-09-19	0.409	0.412	0.401	0.403	205,956,800	0.341
AAPL	2003-09-22	0.396	0.402	0.391	0.394	179,821,600	0.334
AAPL	2003-09-23	0.393	0.401	0.391	0.401	132,451,200	0.339
AAPL	2003-09-24	0.397	0.398	0.376	0.381	301,285,600	0.322
AAPL	2003-09-25	0.381	0.382	0.362	0.365	574,380,800	0.309
AAPL	2003-09-26	0.363	0.387	0.360	0.369	347,250,400	0.313
AAPL	2003-09-29	0.384	0.387	0.369	0.380	365,702,400	0.322
AAPL	2003-09-30	0.377	0.379	0.365	0.370	285,426,400	0.313
AAPL	2003-10-01	0.370	0.377	0.361	0.371	236,112,800	0.314
AAPL	2003-10-02	0.371	0.371	0.362	0.367	204,058,400	0.311
AAPL	2003-10-03	0.375	0.390	0.373	0.387	299,600,000	0.328
AAPL	2003-10-06	0.387	0.399	0.385	0.398	268,329,600	0.337
AAPL	2003-10-07	0.394	0.418	0.391	0.415	418,174,400	0.351
AAPL	2003-10-08	0.415	0.420	0.406	0.412	428,668,800	0.349
AAPL	2003-10-09	0.416	0.423	0.407	0.419	347,748,800	0.355
AAPL	2003-10-10	0.420	0.425	0.417	0.423	174,837,600	0.358
AAPL	2003-10-13	0.424	0.436	0.424	0.435	279,865,600	0.368
AAPL	2003-10-14	0.434	0.442	0.432	0.438	275,419,200	0.371
AAPL	2003-10-15	0.444	0.447	0.439	0.443	610,103,200	0.375
AAPL	2003-10-16	0.425	0.426	0.400	0.415	975,682,400	0.351
AAPL	2003-10-17	0.417	0.419	0.401	0.406	359,811,200	0.344
AAPL	2003-10-20	0.404	0.417	0.400	0.415	279,132,000	0.351
AAPL	2003-10-21	0.416	0.418	0.406	0.414	176,461,600	0.350
AAPL	2003-10-22	0.410	0.414	0.405	0.406	161,599,200	0.344
AAPL	2003-10-23	0.406	0.413	0.403	0.411	165,211,200	0.348
AAPL	2003-10-24	0.403	0.408	0.397	0.404	219,856,000	0.342
AAPL	2003-10-27	0.406	0.409	0.402	0.404	162,013,600	0.342
AAPL	2003-10-28	0.403	0.424	0.400	0.424	251,714,400	0.359
AAPL	2003-10-29	0.420	0.427	0.417	0.423	267,080,800	0.358
AAPL	2003-10-30	0.428	0.429	0.408	0.412	260,556,800	0.349
AAPL	2003-10-31	0.416	0.417	0.407	0.409	218,153,600	0.346
AAPL	2003-11-03	0.408	0.416	0.407	0.413	302,842,400	0.350
AAPL	2003-11-04	0.412	0.412	0.403	0.409	249,233,600	0.346
AAPL	2003-11-05	0.407	0.413	0.401	0.411	322,470,400	0.348
AAPL	2003-11-06	0.409	0.413	0.404	0.413	397,073,600	0.350
AAPL	2003-11-07	0.414	0.415	0.401	0.402	210,145,600	0.340
AAPL	2003-11-10	0.401	0.404	0.390	0.391	234,276,000	0.331
AAPL	2003-11-11	0.391	0.393	0.384	0.385	215,073,600	0.326
AAPL	2003-11-12	0.384	0.406	0.384	0.399	300,003,200	0.338
AAPL	2003-11-13	0.394	0.403	0.391	0.400	212,772,000	0.339
AAPL	2003-11-14	0.401	0.404	0.380	0.383	237,048,000	0.324
AAPL	2003-11-17	0.381	0.382	0.374	0.377	228,256,000	0.319
AAPL	2003-11-18	0.379	0.381	0.363	0.364	267,192,800	0.309
AAPL	2003-11-19	0.367	0.369	0.362	0.365	344,584,800	0.309
AAPL	2003-11-20	0.359	0.376	0.359	0.364	239,590,400	0.308
AAPL	2003-11-21	0.363	0.368	0.354	0.362	241,836,000	0.307
AAPL	2003-11-24	0.366	0.380	0.365	0.378	381,824,800	0.320
AAPL	2003-11-25	0.379	0.379	0.368	0.369	268,654,400	0.313
AAPL	2003-11-26	0.373	0.378	0.362	0.370	245,128,800	0.313
AAPL	2003-11-28	0.371	0.376	0.366	0.373	76,098,400	0.316
AAPL	2003-12-01	0.376	0.390	0.375	0.388	361,536,000	0.328
AAPL	2003-12-02	0.386	0.391	0.382	0.385	205,296,000	0.326
AAPL	2003-12-03	0.385	0.390	0.374	0.376	191,296,000	0.318
AAPL	2003-12-04	0.374	0.378	0.371	0.378	177,940,000	0.320
AAPL	2003-12-05	0.373	0.378	0.370	0.372	186,177,600	0.315
AAPL	2003-12-08	0.371	0.376	0.364	0.376	148,237,600	0.318
AAPL	2003-12-09	0.378	0.379	0.364	0.365	135,144,800	0.309
AAPL	2003-12-10	0.365	0.368	0.356	0.364	271,336,800	0.308
AAPL	2003-12-11	0.362	0.381	0.361	0.379	183,136,800	0.321
AAPL	2003-12-12	0.381	0.381	0.370	0.373	192,673,600	0.316
AAPL	2003-12-15	0.384	0.384	0.358	0.360	388,908,800	0.305
AAPL	2003-12-16	0.361	0.366	0.357	0.359	373,956,800	0.304
AAPL	2003-12-17	0.359	0.359	0.353	0.355	274,260,000	0.301
AAPL	2003-12-18	0.355	0.360	0.355	0.358	330,915,200	0.303
AAPL	2003-12-19	0.361	0.365	0.350	0.352	453,560,800	0.298
AAPL	2003-12-22	0.351	0.355	0.344	0.354	377,064,800	0.300
AAPL	2003-12-23	0.356	0.356	0.350	0.354	308,498,400	0.299
AAPL	2003-12-24	0.352	0.368	0.351	0.364	177,475,200	0.309
AAPL	2003-12-26	0.363	0.373	0.363	0.371	103,695,200	0.314
AAPL	2003-12-29	0.373	0.378	0.373	0.378	233,458,400	0.320
AAPL	2003-12-30	0.378	0.384	0.378	0.380	204,853,600	0.322
AAPL	2003-12-31	0.381	0.384	0.378	0.382	174,451,200	0.323
AAPL	2004-01-02	0.385	0.388	0.378	0.380	144,642,400	0.322
AAPL	2004-01-05	0.382	0.400	0.382	0.396	395,018,400	0.335
AAPL	2004-01-06	0.397	0.400	0.388	0.394	509,348,000	0.334
AAPL	2004-01-07	0.395	0.408	0.392	0.403	586,874,400	0.342
AAPL	2004-01-08	0.408	0.424	0.404	0.417	460,303,200	0.353
AAPL	2004-01-09	0.415	0.431	0.407	0.411	427,459,200	0.348
AAPL	2004-01-12	0.415	0.429	0.412	0.424	487,547,200	0.359
AAPL	2004-01-13	0.441	0.444	0.426	0.431	679,016,800	0.365
AAPL	2004-01-14	0.436	0.438	0.425	0.432	620,043,200	0.366
AAPL	2004-01-15	0.409	0.418	0.402	0.408	1,018,208,800	0.345
AAPL	2004-01-16	0.409	0.411	0.404	0.406	372,820,000	0.343
AAPL	2004-01-20	0.405	0.407	0.397	0.406	315,946,400	0.344
AAPL	2004-01-21	0.405	0.410	0.401	0.404	226,660,000	0.342
AAPL	2004-01-22	0.403	0.408	0.396	0.396	205,004,800	0.335
AAPL	2004-01-23	0.400	0.406	0.397	0.403	227,169,600	0.341
AAPL	2004-01-26	0.401	0.412	0.401	0.411	271,269,600	0.348
AAPL	2004-01-27	0.411	0.415	0.407	0.412	307,070,400	0.349
AAPL	2004-01-28	0.408	0.417	0.400	0.402	275,402,400	0.340
AAPL	2004-01-29	0.404	0.407	0.396	0.405	212,699,200	0.343
AAPL	2004-01-30	0.404	0.408	0.400	0.403	185,298,400	0.341
AAPL	2004-02-02	0.401	0.407	0.394	0.399	287,431,200	0.337
AAPL	2004-02-03	0.398	0.400	0.393	0.398	180,812,800	0.337
AAPL	2004-02-04	0.393	0.394	0.387	0.389	305,552,800	0.329
AAPL	2004-02-05	0.390	0.409	0.389	0.400	352,844,800	0.339
AAPL	2004-02-06	0.401	0.409	0.400	0.406	193,340,000	0.343
AAPL	2004-02-09	0.404	0.408	0.402	0.405	188,260,800	0.343
AAPL	2004-02-10	0.404	0.413	0.401	0.410	255,343,200	0.347
AAPL	2004-02-11	0.412	0.426	0.412	0.425	348,544,000	0.360
AAPL	2004-02-12	0.422	0.428	0.421	0.424	183,988,000	0.359
AAPL	2004-02-13	0.426	0.430	0.408	0.411	315,980,000	0.348
AAPL	2004-02-17	0.412	0.419	0.412	0.414	170,956,800	0.350
AAPL	2004-02-18	0.414	0.419	0.412	0.415	141,635,200	0.352
AAPL	2004-02-19	0.417	0.422	0.400	0.401	323,080,800	0.340
AAPL	2004-02-20	0.402	0.402	0.397	0.400	277,603,200	0.339
AAPL	2004-02-23	0.399	0.401	0.391	0.396	194,079,200	0.335
AAPL	2004-02-24	0.395	0.406	0.393	0.399	259,056,000	0.338
AAPL	2004-02-25	0.398	0.409	0.397	0.407	276,276,000	0.345
AAPL	2004-02-26	0.409	0.414	0.407	0.411	198,408,000	0.348
AAPL	2004-02-27	0.410	0.429	0.410	0.427	468,837,600	0.362
AAPL	2004-03-01	0.430	0.434	0.426	0.429	321,680,800	0.363
AAPL	2004-03-02	0.429	0.430	0.424	0.425	256,687,200	0.360
AAPL	2004-03-03	0.421	0.432	0.421	0.427	225,131,200	0.362
AAPL	2004-03-04	0.427	0.450	0.427	0.449	660,223,200	0.380
AAPL	2004-03-05	0.446	0.491	0.445	0.477	1,540,599,200	0.404
AAPL	2004-03-08	0.475	0.478	0.461	0.464	522,872,000	0.393
AAPL	2004-03-09	0.463	0.486	0.460	0.484	618,363,200	0.410
AAPL	2004-03-10	0.483	0.502	0.481	0.494	1,006,964,000	0.418
AAPL	2004-03-11	0.487	0.501	0.484	0.485	595,851,200	0.410
AAPL	2004-03-12	0.488	0.496	0.485	0.492	329,224,000	0.417
AAPL	2004-03-15	0.483	0.488	0.469	0.472	481,717,600	0.400
AAPL	2004-03-16	0.474	0.475	0.453	0.461	605,432,800	0.390
AAPL	2004-03-17	0.464	0.471	0.460	0.468	411,432,000	0.396
AAPL	2004-03-18	0.463	0.465	0.457	0.458	321,081,600	0.388
AAPL	2004-03-19	0.456	0.481	0.456	0.462	408,576,000	0.391
AAPL	2004-03-22	0.453	0.467	0.451	0.462	419,031,200	0.391
AAPL	2004-03-23	0.462	0.464	0.450	0.452	385,515,200	0.382
AAPL	2004-03-24	0.451	0.460	0.451	0.455	428,215,200	0.386
AAPL	2004-03-25	0.467	0.481	0.462	0.480	566,445,600	0.406
AAPL	2004-03-26	0.482	0.489	0.481	0.483	419,893,600	0.409
AAPL	2004-03-29	0.489	0.500	0.486	0.498	350,728,000	0.422
AAPL	2004-03-30	0.495	0.499	0.488	0.499	359,676,800	0.422
AAPL	2004-03-31	0.499	0.500	0.481	0.483	390,773,600	0.409
AAPL	2004-04-01	0.480	0.487	0.475	0.484	318,332,000	0.410
AAPL	2004-04-02	0.496	0.499	0.486	0.491	274,478,400	0.416
AAPL	2004-04-05	0.491	0.507	0.490	0.506	385,672,000	0.428
AAPL	2004-04-06	0.495	0.503	0.490	0.497	257,992,000	0.421
AAPL	2004-04-07	0.493	0.495	0.481	0.488	255,119,200	0.413
AAPL	2004-04-08	0.498	0.500	0.486	0.492	240,917,600	0.416
AAPL	2004-04-12	0.491	0.502	0.491	0.501	230,540,800	0.424
AAPL	2004-04-13	0.500	0.501	0.479	0.481	436,396,800	0.407
AAPL	2004-04-14	0.477	0.483	0.470	0.476	639,732,800	0.403
AAPL	2004-04-15	0.515	0.528	0.503	0.523	1,761,446,400	0.443
AAPL	2004-04-16	0.521	0.523	0.509	0.521	402,931,200	0.441
AAPL	2004-04-19	0.502	0.513	0.497	0.506	712,353,600	0.429
AAPL	2004-04-20	0.504	0.507	0.492	0.495	354,519,200	0.419
AAPL	2004-04-21	0.493	0.502	0.489	0.495	325,875,200	0.419
AAPL	2004-04-22	0.492	0.503	0.484	0.496	344,584,800	0.420
AAPL	2004-04-23	0.495	0.500	0.483	0.495	315,828,800	0.419
AAPL	2004-04-26	0.493	0.494	0.482	0.484	231,128,800	0.410
AAPL	2004-04-27	0.486	0.490	0.477	0.481	283,864,000	0.407
AAPL	2004-04-28	0.479	0.482	0.470	0.472	231,168,000	0.400
AAPL	2004-04-29	0.472	0.482	0.464	0.478	460,790,400	0.405
AAPL	2004-04-30	0.477	0.481	0.455	0.460	466,502,400	0.390
AAPL	2004-05-03	0.464	0.470	0.460	0.466	297,634,400	0.394
AAPL	2004-05-04	0.464	0.474	0.455	0.467	279,983,200	0.395
AAPL	2004-05-05	0.468	0.478	0.464	0.476	238,106,400	0.403
AAPL	2004-05-06	0.471	0.478	0.463	0.475	263,558,400	0.402
AAPL	2004-05-07	0.474	0.492	0.474	0.476	419,036,800	0.403
AAPL	2004-05-10	0.469	0.475	0.463	0.469	249,978,400	0.397
AAPL	2004-05-11	0.471	0.486	0.471	0.485	305,172,000	0.410
AAPL	2004-05-12	0.478	0.488	0.469	0.488	245,420,000	0.413
AAPL	2004-05-13	0.484	0.495	0.480	0.486	229,852,000	0.411
AAPL	2004-05-14	0.487	0.488	0.472	0.483	257,801,600	0.409
AAPL	2004-05-17	0.477	0.483	0.471	0.476	300,445,600	0.403
AAPL	2004-05-18	0.482	0.487	0.479	0.483	206,063,200	0.409
AAPL	2004-05-19	0.489	0.491	0.472	0.473	375,592,000	0.400
AAPL	2004-05-20	0.476	0.482	0.473	0.477	196,296,800	0.404
AAPL	2004-05-21	0.480	0.486	0.477	0.484	179,894,400	0.410
AAPL	2004-05-24	0.487	0.498	0.484	0.488	235,603,200	0.413
AAPL	2004-05-25	0.491	0.509	0.487	0.507	319,978,400	0.429
AAPL	2004-05-26	0.506	0.514	0.500	0.509	322,168,000	0.431
AAPL	2004-05-27	0.508	0.511	0.497	0.503	235,972,800	0.426
AAPL	2004-05-28	0.501	0.505	0.496	0.501	145,717,600	0.424
AAPL	2004-06-01	0.496	0.504	0.493	0.501	182,134,400	0.424
AAPL	2004-06-02	0.501	0.521	0.496	0.516	318,712,800	0.437
AAPL	2004-06-03	0.513	0.518	0.505	0.507	250,930,400	0.429
AAPL	2004-06-04	0.510	0.522	0.509	0.514	399,112,000	0.435
AAPL	2004-06-07	0.519	0.535	0.514	0.532	295,876,000	0.451
AAPL	2004-06-08	0.536	0.544	0.533	0.542	415,620,800	0.459
AAPL	2004-06-09	0.537	0.548	0.536	0.539	349,204,800	0.457
AAPL	2004-06-10	0.539	0.553	0.539	0.549	257,577,600	0.465
AAPL	2004-06-14	0.547	0.548	0.527	0.538	243,986,400	0.455
AAPL	2004-06-15	0.545	0.556	0.540	0.548	444,634,400	0.464
AAPL	2004-06-16	0.548	0.595	0.545	0.585	909,641,600	0.495
AAPL	2004-06-17	0.581	0.592	0.575	0.586	551,320,000	0.496
AAPL	2004-06-18	0.583	0.597	0.579	0.588	406,252,000	0.498
AAPL	2004-06-21	0.591	0.598	0.574	0.577	390,213,600	0.489
AAPL	2004-06-22	0.577	0.591	0.577	0.589	360,511,200	0.499
AAPL	2004-06-23	0.589	0.604	0.587	0.602	390,868,800	0.509
AAPL	2004-06-24	0.598	0.602	0.589	0.592	252,515,200	0.502
AAPL	2004-06-25	0.591	0.602	0.589	0.602	323,428,000	0.509
AAPL	2004-06-28	0.610	0.611	0.575	0.580	521,096,800	0.491
AAPL	2004-06-29	0.573	0.589	0.561	0.580	590,553,600	0.491
AAPL	2004-06-30	0.581	0.589	0.569	0.581	373,044,000	0.492
AAPL	2004-07-01	0.573	0.580	0.570	0.577	341,941,600	0.488
AAPL	2004-07-02	0.544	0.557	0.531	0.555	910,683,200	0.470
AAPL	2004-07-06	0.558	0.561	0.550	0.553	348,980,800	0.468
AAPL	2004-07-07	0.551	0.560	0.538	0.543	397,992,000	0.459
AAPL	2004-07-08	0.538	0.548	0.535	0.538	233,380,000	0.456
AAPL	2004-07-09	0.541	0.545	0.536	0.536	208,863,200	0.454
AAPL	2004-07-12	0.536	0.536	0.517	0.520	511,621,600	0.441
AAPL	2004-07-13	0.522	0.529	0.518	0.522	316,176,000	0.442
AAPL	2004-07-14	0.515	0.535	0.513	0.528	835,800,000	0.447
AAPL	2004-07-15	0.583	0.601	0.573	0.588	1,767,724,000	0.498
AAPL	2004-07-16	0.586	0.588	0.574	0.575	488,381,600	0.487
AAPL	2004-07-19	0.572	0.575	0.565	0.571	533,170,400	0.483
AAPL	2004-07-20	0.571	0.575	0.563	0.575	323,747,200	0.487
AAPL	2004-07-21	0.579	0.584	0.560	0.565	301,257,600	0.478
AAPL	2004-07-22	0.558	0.567	0.555	0.566	334,118,400	0.479
AAPL	2004-07-23	0.563	0.567	0.544	0.548	273,571,200	0.464
AAPL	2004-07-26	0.551	0.562	0.550	0.558	393,932,000	0.473
AAPL	2004-07-27	0.568	0.585	0.564	0.579	425,006,400	0.490
AAPL	2004-07-28	0.577	0.579	0.556	0.576	285,051,200	0.488
AAPL	2004-07-29	0.580	0.586	0.574	0.583	222,157,600	0.493
AAPL	2004-07-30	0.583	0.589	0.571	0.577	243,023,200	0.489
AAPL	2004-08-02	0.557	0.575	0.556	0.564	365,092,000	0.477
AAPL	2004-08-03	0.562	0.566	0.556	0.559	211,629,600	0.473
AAPL	2004-08-04	0.557	0.574	0.557	0.568	276,488,800	0.481
AAPL	2004-08-05	0.568	0.577	0.558	0.561	244,501,600	0.475
AAPL	2004-08-06	0.552	0.555	0.530	0.532	492,290,400	0.450
AAPL	2004-08-09	0.533	0.544	0.532	0.541	290,847,200	0.458
AAPL	2004-08-10	0.543	0.563	0.542	0.563	351,036,000	0.477
AAPL	2004-08-11	0.555	0.556	0.540	0.554	322,392,000	0.469
AAPL	2004-08-12	0.544	0.551	0.541	0.542	226,200,800	0.459
AAPL	2004-08-13	0.546	0.559	0.543	0.551	328,048,000	0.466
AAPL	2004-08-16	0.554	0.566	0.547	0.550	435,674,400	0.465
AAPL	2004-08-17	0.546	0.556	0.542	0.551	323,019,200	0.467
AAPL	2004-08-18	0.545	0.569	0.544	0.567	364,655,200	0.480
AAPL	2004-08-19	0.563	0.569	0.542	0.548	388,920,000	0.464
AAPL	2004-08-20	0.548	0.553	0.544	0.550	316,780,800	0.466
AAPL	2004-08-23	0.551	0.558	0.546	0.555	254,660,000	0.470
AAPL	2004-08-24	0.558	0.571	0.557	0.571	374,136,000	0.483
AAPL	2004-08-25	0.569	0.592	0.567	0.590	505,618,400	0.500
AAPL	2004-08-26	0.590	0.628	0.585	0.619	955,858,400	0.524
AAPL	2004-08-27	0.619	0.621	0.607	0.613	388,813,600	0.519
AAPL	2004-08-30	0.607	0.620	0.606	0.609	218,142,400	0.516
AAPL	2004-08-31	0.608	0.624	0.607	0.616	376,560,800	0.521
AAPL	2004-09-01	0.613	0.643	0.611	0.640	515,726,400	0.542
AAPL	2004-09-02	0.634	0.639	0.622	0.637	406,324,800	0.539
AAPL	2004-09-03	0.625	0.641	0.625	0.629	293,468,000	0.533
AAPL	2004-09-07	0.632	0.646	0.629	0.639	301,957,600	0.541
AAPL	2004-09-08	0.637	0.653	0.637	0.649	343,526,400	0.550
AAPL	2004-09-09	0.645	0.648	0.630	0.637	461,339,200	0.540
AAPL	2004-09-10	0.637	0.647	0.633	0.641	328,014,400	0.542
AAPL	2004-09-13	0.641	0.644	0.631	0.636	281,976,800	0.538
AAPL	2004-09-14	0.629	0.635	0.621	0.634	254,822,400	0.537
AAPL	2004-09-15	0.631	0.634	0.621	0.629	232,668,800	0.532
AAPL	2004-09-16	0.629	0.656	0.626	0.649	501,916,800	0.550
AAPL	2004-09-17	0.653	0.668	0.650	0.663	502,308,800	0.561
AAPL	2004-09-20	0.659	0.678	0.658	0.673	245,000,000	0.570
AAPL	2004-09-21	0.674	0.694	0.669	0.679	386,652,000	0.575
AAPL	2004-09-22	0.680	0.681	0.657	0.659	401,688,000	0.558
AAPL	2004-09-23	0.661	0.670	0.659	0.666	397,404,000	0.563
AAPL	2004-09-24	0.669	0.679	0.663	0.666	369,488,000	0.564
AAPL	2004-09-27	0.660	0.678	0.658	0.670	397,516,000	0.567
AAPL	2004-09-28	0.669	0.684	0.669	0.679	353,186,400	0.575
AAPL	2004-09-29	0.677	0.694	0.675	0.691	273,509,600	0.585
AAPL	2004-09-30	0.696	0.701	0.687	0.692	425,012,000	0.586
AAPL	2004-10-01	0.699	0.700	0.689	0.691	465,404,800	0.585
AAPL	2004-10-04	0.700	0.700	0.692	0.693	574,084,000	0.586
AAPL	2004-10-05	0.689	0.708	0.686	0.703	406,162,400	0.595
AAPL	2004-10-06	0.705	0.728	0.705	0.726	446,303,200	0.614
AAPL	2004-10-07	0.724	0.731	0.705	0.707	426,148,800	0.599
AAPL	2004-10-08	0.706	0.710	0.694	0.697	359,228,800	0.591
AAPL	2004-10-11	0.693	0.697	0.682	0.689	323,870,400	0.583
AAPL	2004-10-12	0.688	0.689	0.672	0.684	460,191,200	0.579
AAPL	2004-10-13	0.694	0.710	0.692	0.710	1,163,008,000	0.601
AAPL	2004-10-14	0.771	0.817	0.760	0.803	2,768,427,200	0.680
AAPL	2004-10-15	0.801	0.814	0.789	0.812	1,031,128,000	0.688
AAPL	2004-10-18	0.798	0.853	0.798	0.853	1,200,752,000	0.722
AAPL	2004-10-19	0.859	0.863	0.845	0.847	801,992,800	0.717
AAPL	2004-10-20	0.842	0.850	0.833	0.848	605,108,000	0.718
AAPL	2004-10-21	0.848	0.859	0.846	0.856	724,505,600	0.725
AAPL	2004-10-22	0.849	0.851	0.840	0.847	483,067,200	0.717
AAPL	2004-10-25	0.843	0.854	0.841	0.849	392,644,000	0.719
AAPL	2004-10-26	0.847	0.858	0.839	0.857	594,361,600	0.725
AAPL	2004-10-27	0.866	0.904	0.860	0.898	1,193,494,400	0.760
AAPL	2004-10-28	0.892	0.933	0.884	0.932	864,264,800	0.789
AAPL	2004-10-29	0.926	0.950	0.925	0.936	810,219,200	0.792
AAPL	2004-11-01	0.938	0.951	0.929	0.937	602,050,400	0.793
AAPL	2004-11-02	0.936	0.966	0.936	0.955	729,988,000	0.809
AAPL	2004-11-03	0.971	1.002	0.964	0.988	1,204,173,600	0.836
AAPL	2004-11-04	0.983	0.992	0.971	0.972	928,625,600	0.823
AAPL	2004-11-05	0.980	0.982	0.929	0.977	1,205,047,200	0.827
AAPL	2004-11-08	0.969	0.990	0.962	0.971	526,920,800	0.822
AAPL	2004-11-09	0.968	0.974	0.953	0.965	475,764,800	0.817
AAPL	2004-11-10	0.963	0.989	0.963	0.978	508,676,000	0.828
AAPL	2004-11-11	0.981	0.990	0.968	0.988	407,299,200	0.836
AAPL	2004-11-12	0.982	0.994	0.979	0.991	395,701,600	0.839
AAPL	2004-11-15	0.986	0.990	0.970	0.986	376,045,600	0.835
AAPL	2004-11-16	0.985	0.986	0.973	0.981	295,103,200	0.831
AAPL	2004-11-17	0.986	0.990	0.968	0.980	397,751,200	0.830
AAPL	2004-11-18	0.970	0.990	0.969	0.989	459,149,600	0.837
AAPL	2004-11-19	0.991	1.016	0.973	0.985	765,279,200	0.834
AAPL	2004-11-22	1.104	1.143	1.034	1.096	2,568,210,400	0.927
AAPL	2004-11-23	1.112	1.115	1.090	1.094	911,450,400	0.926
AAPL	2004-11-24	1.102	1.164	1.099	1.144	1,390,788,000	0.968
AAPL	2004-11-26	1.167	1.174	1.149	1.153	550,144,000	0.976
AAPL	2004-11-29	1.231	1.242	1.204	1.222	1,712,916,800	1.035
AAPL	2004-11-30	1.228	1.228	1.197	1.197	1,028,518,400	1.014
AAPL	2004-12-01	1.211	1.213	1.183	1.211	800,553,600	1.025
AAPL	2004-12-02	1.181	1.195	1.155	1.164	987,442,400	0.986
AAPL	2004-12-03	1.152	1.161	1.103	1.119	1,238,848,800	0.948
AAPL	2004-12-06	1.147	1.183	1.124	1.175	1,247,920,800	0.994
AAPL	2004-12-07	1.177	1.192	1.117	1.123	1,056,899,200	0.951
AAPL	2004-12-08	1.126	1.151	1.108	1.130	691,902,400	0.957
AAPL	2004-12-09	1.122	1.150	1.108	1.143	741,501,600	0.967
AAPL	2004-12-10	1.161	1.179	1.155	1.163	775,773,600	0.985
AAPL	2004-12-13	1.172	1.177	1.154	1.159	395,040,800	0.981
AAPL	2004-12-14	1.168	1.176	1.161	1.166	415,721,600	0.987
AAPL	2004-12-15	1.165	1.169	1.155	1.165	398,361,600	0.987
AAPL	2004-12-16	1.181	1.205	1.179	1.189	1,126,115,200	1.007
AAPL	2004-12-17	1.194	1.197	1.159	1.161	783,496,000	0.983
AAPL	2004-12-20	1.169	1.179	1.103	1.120	1,168,126,400	0.948
AAPL	2004-12-21	1.135	1.139	1.100	1.137	1,064,414,400	0.963
AAPL	2004-12-22	1.137	1.149	1.132	1.138	565,829,600	0.964
AAPL	2004-12-23	1.138	1.147	1.136	1.143	245,929,600	0.968
AAPL	2004-12-27	1.157	1.163	1.123	1.128	559,490,400	0.955
AAPL	2004-12-28	1.130	1.147	1.108	1.146	611,755,200	0.970
AAPL	2004-12-29	1.139	1.160	1.135	1.151	449,562,400	0.974
AAPL	2004-12-30	1.157	1.161	1.147	1.157	345,340,800	0.980
AAPL	2004-12-31	1.159	1.161	1.143	1.150	278,588,800	0.974
AAPL	2005-01-03	1.157	1.163	1.118	1.130	691,992,000	0.957
AAPL	2005-01-04	1.139	1.169	1.124	1.142	1,096,810,400	0.967
AAPL	2005-01-05	1.151	1.165	1.144	1.152	680,433,600	0.975
AAPL	2005-01-06	1.155	1.159	1.131	1.153	705,555,200	0.976
AAPL	2005-01-07	1.161	1.243	1.156	1.237	2,227,450,400	1.047
AAPL	2005-01-10	1.247	1.263	1.212	1.231	1,725,309,600	1.043
AAPL	2005-01-11	1.219	1.235	1.145	1.153	2,611,627,200	0.976
AAPL	2005-01-12	1.169	1.177	1.130	1.169	1,919,702,400	0.990
AAPL	2005-01-13	1.316	1.329	1.245	1.246	3,164,716,800	1.055
AAPL	2005-01-14	1.254	1.281	1.236	1.254	1,770,742,400	1.061
AAPL	2005-01-18	1.247	1.263	1.210	1.262	1,006,460,000	1.068
AAPL	2005-01-19	1.259	1.276	1.246	1.248	751,895,200	1.056
AAPL	2005-01-20	1.244	1.273	1.241	1.258	914,922,400	1.065
AAPL	2005-01-21	1.273	1.279	1.250	1.259	911,332,800	1.066
AAPL	2005-01-24	1.268	1.282	1.260	1.264	841,629,600	1.070
AAPL	2005-01-25	1.274	1.301	1.267	1.287	969,231,200	1.089
AAPL	2005-01-26	1.298	1.299	1.272	1.290	739,496,800	1.092
AAPL	2005-01-27	1.289	1.302	1.278	1.297	496,227,200	1.098
AAPL	2005-01-28	1.297	1.321	1.294	1.321	801,612,000	1.118
AAPL	2005-01-31	1.332	1.391	1.331	1.373	1,681,097,600	1.163
AAPL	2005-02-01	1.376	1.389	1.367	1.384	678,395,200	1.172
AAPL	2005-02-02	1.392	1.427	1.387	1.422	1,020,062,400	1.204
AAPL	2005-02-03	1.413	1.418	1.381	1.389	731,651,200	1.176
AAPL	2005-02-04	1.391	1.409	1.384	1.408	563,556,000	1.192
AAPL	2005-02-07	1.409	1.417	1.384	1.410	524,456,800	1.193
AAPL	2005-02-08	1.412	1.453	1.407	1.445	890,019,200	1.223
AAPL	2005-02-09	1.447	1.464	1.395	1.406	1,191,456,000	1.190
AAPL	2005-02-10	1.406	1.416	1.369	1.399	1,093,019,200	1.185
AAPL	2005-02-11	1.426	1.460	1.410	1.450	1,201,054,400	1.228
AAPL	2005-02-14	1.477	1.514	1.465	1.511	1,271,463,200	1.279
AAPL	2005-02-15	1.548	1.591	1.536	1.579	2,312,217,600	1.337
AAPL	2005-02-16	1.574	1.611	1.560	1.609	1,639,243,200	1.363
AAPL	2005-02-17	1.619	1.623	1.562	1.568	1,518,473,600	1.327
AAPL	2005-02-18	1.567	1.569	1.540	1.550	1,163,254,400	1.312
AAPL	2005-02-22	1.541	1.577	1.523	1.523	1,219,293,600	1.289
AAPL	2005-02-23	1.549	1.579	1.528	1.576	1,345,181,600	1.334
AAPL	2005-02-24	1.580	1.595	1.567	1.588	1,519,028,000	1.344
AAPL	2005-02-25	1.600	1.606	1.575	1.589	915,510,400	1.345
AAPL	2005-02-28	1.596	1.612	1.570	1.602	651,610,400	1.356
AAPL	2005-03-01	1.607	1.611	1.577	1.589	468,188,000	1.345
AAPL	2005-03-02	1.580	1.603	1.574	1.576	458,161,200	1.334
AAPL	2005-03-03	1.585	1.586	1.472	1.492	1,411,653,600	1.264
AAPL	2005-03-04	1.527	1.536	1.495	1.529	756,618,800	1.294
AAPL	2005-03-07	1.529	1.545	1.513	1.527	450,632,000	1.293
AAPL	2005-03-08	1.496	1.506	1.432	1.447	1,021,451,200	1.225
AAPL	2005-03-09	1.416	1.439	1.387	1.405	1,322,465,200	1.190
AAPL	2005-03-10	1.412	1.438	1.396	1.423	777,109,200	1.204
AAPL	2005-03-11	1.436	1.450	1.421	1.438	632,830,800	1.218
AAPL	2005-03-14	1.447	1.457	1.411	1.440	605,385,200	1.219
AAPL	2005-03-15	1.451	1.469	1.438	1.463	508,608,800	1.238
AAPL	2005-03-16	1.472	1.511	1.456	1.471	697,813,200	1.245
AAPL	2005-03-17	1.483	1.531	1.476	1.509	801,920,000	1.277
AAPL	2005-03-18	1.548	1.551	1.518	1.534	940,150,400	1.299
AAPL	2005-03-21	1.546	1.570	1.531	1.561	541,128,000	1.321
AAPL	2005-03-22	1.561	1.570	1.524	1.530	551,415,200	1.295
AAPL	2005-03-23	1.516	1.550	1.501	1.520	609,823,200	1.287
AAPL	2005-03-24	1.533	1.536	1.518	1.518	352,704,800	1.285
AAPL	2005-03-28	1.527	1.534	1.517	1.519	275,410,800	1.286
AAPL	2005-03-29	1.520	1.530	1.482	1.491	461,356,000	1.262
AAPL	2005-03-30	1.503	1.529	1.494	1.529	394,959,600	1.294
AAPL	2005-03-31	1.516	1.519	1.485	1.488	636,134,800	1.260
AAPL	2005-04-01	1.503	1.506	1.449	1.460	641,284,000	1.236
AAPL	2005-04-04	1.464	1.475	1.434	1.467	580,014,400	1.242
AAPL	2005-04-05	1.472	1.509	1.467	1.496	556,239,600	1.267
AAPL	2005-04-06	1.514	1.529	1.505	1.512	414,825,600	1.280
AAPL	2005-04-07	1.512	1.562	1.509	1.556	506,987,600	1.317
AAPL	2005-04-08	1.561	1.587	1.555	1.562	649,950,000	1.323
AAPL	2005-04-11	1.577	1.580	1.497	1.497	821,662,800	1.267
AAPL	2005-04-12	1.518	1.543	1.500	1.524	981,061,200	1.290
AAPL	2005-04-13	1.534	1.535	1.442	1.466	1,371,946,800	1.241
AAPL	2005-04-14	1.386	1.413	1.316	1.331	2,753,192,400	1.127
AAPL	2005-04-15	1.308	1.330	1.260	1.263	1,728,087,200	1.069
AAPL	2005-04-18	1.250	1.296	1.214	1.272	1,327,177,600	1.077
AAPL	2005-04-19	1.307	1.337	1.281	1.325	1,081,642,800	1.121
AAPL	2005-04-20	1.345	1.348	1.266	1.268	945,131,600	1.074
AAPL	2005-04-21	1.300	1.329	1.282	1.328	759,592,400	1.124
AAPL	2005-04-22	1.316	1.321	1.246	1.268	839,129,200	1.073
AAPL	2005-04-25	1.303	1.322	1.290	1.321	746,460,400	1.118
AAPL	2005-04-26	1.314	1.340	1.290	1.293	810,507,600	1.094
AAPL	2005-04-27	1.282	1.299	1.268	1.284	613,888,800	1.087
AAPL	2005-04-28	1.296	1.298	1.259	1.269	575,106,000	1.075
AAPL	2005-04-29	1.291	1.294	1.258	1.288	671,630,400	1.090
AAPL	2005-05-02	1.293	1.309	1.286	1.301	465,920,000	1.101
AAPL	2005-05-03	1.300	1.312	1.287	1.293	496,739,600	1.095
AAPL	2005-05-04	1.290	1.329	1.289	1.327	448,176,400	1.123
AAPL	2005-05-05	1.330	1.331	1.303	1.310	387,366,000	1.109
AAPL	2005-05-06	1.317	1.333	1.314	1.330	326,247,600	1.126
AAPL	2005-05-09	1.331	1.337	1.312	1.320	355,695,200	1.118
AAPL	2005-05-10	1.312	1.330	1.298	1.301	440,263,600	1.101
AAPL	2005-05-11	1.257	1.274	1.183	1.272	2,041,981,200	1.077
AAPL	2005-05-12	1.265	1.271	1.214	1.219	970,242,000	1.032
AAPL	2005-05-13	1.221	1.258	1.217	1.242	702,713,200	1.051
AAPL	2005-05-16	1.234	1.275	1.233	1.270	474,294,800	1.075
AAPL	2005-05-17	1.255	1.266	1.234	1.263	588,344,400	1.069
AAPL	2005-05-18	1.266	1.341	1.250	1.280	636,722,800	1.084
AAPL	2005-05-19	1.278	1.346	1.278	1.341	793,161,600	1.135
AAPL	2005-05-20	1.330	1.345	1.328	1.341	452,650,800	1.135
AAPL	2005-05-23	1.352	1.425	1.352	1.420	1,042,574,400	1.202
AAPL	2005-05-24	1.409	1.428	1.394	1.418	593,460,000	1.200
AAPL	2005-05-25	1.411	1.427	1.404	1.421	396,006,800	1.203
AAPL	2005-05-26	1.426	1.462	1.426	1.455	525,520,800	1.232
AAPL	2005-05-27	1.451	1.457	1.429	1.449	316,008,000	1.226
AAPL	2005-05-31	1.452	1.455	1.414	1.420	404,205,200	1.202
AAPL	2005-06-01	1.425	1.456	1.424	1.439	453,812,800	1.218
AAPL	2005-06-02	1.430	1.440	1.414	1.430	373,973,600	1.211
AAPL	2005-06-03	1.363	1.378	1.349	1.366	956,869,200	1.156
AAPL	2005-06-06	1.369	1.380	1.341	1.354	811,966,400	1.147
AAPL	2005-06-07	1.343	1.347	1.302	1.305	745,264,800	1.105
AAPL	2005-06-08	1.308	1.330	1.306	1.319	404,006,400	1.116
AAPL	2005-06-09	1.321	1.355	1.315	1.345	390,255,600	1.138
AAPL	2005-06-10	1.336	1.336	1.269	1.279	678,932,800	1.083
AAPL	2005-06-13	1.282	1.308	1.279	1.282	435,772,400	1.085
AAPL	2005-06-14	1.283	1.291	1.277	1.286	347,846,800	1.088
AAPL	2005-06-15	1.317	1.332	1.296	1.326	563,343,200	1.123
AAPL	2005-06-16	1.328	1.360	1.315	1.356	547,674,400	1.148
AAPL	2005-06-17	1.374	1.376	1.351	1.368	596,125,600	1.158
AAPL	2005-06-20	1.352	1.360	1.337	1.343	323,716,400	1.137
AAPL	2005-06-21	1.347	1.364	1.335	1.352	370,526,800	1.145
AAPL	2005-06-22	1.366	1.379	1.362	1.377	424,925,200	1.166
AAPL	2005-06-23	1.387	1.421	1.380	1.389	674,254,000	1.176
AAPL	2005-06-24	1.396	1.397	1.346	1.349	410,709,600	1.142
AAPL	2005-06-27	1.316	1.361	1.310	1.325	600,171,600	1.122
AAPL	2005-06-28	1.339	1.342	1.327	1.332	350,299,600	1.128
AAPL	2005-06-29	1.330	1.332	1.290	1.299	448,358,400	1.100
AAPL	2005-06-30	1.308	1.327	1.297	1.315	418,390,000	1.113
AAPL	2005-07-01	1.315	1.320	1.296	1.304	250,000,800	1.104
AAPL	2005-07-05	1.305	1.362	1.304	1.356	454,269,200	1.148
AAPL	2005-07-06	1.347	1.363	1.329	1.335	394,626,400	1.131
AAPL	2005-07-07	1.315	1.349	1.314	1.344	383,723,200	1.138
AAPL	2005-07-08	1.352	1.367	1.338	1.366	290,735,200	1.157
AAPL	2005-07-11	1.370	1.380	1.349	1.361	388,788,400	1.152
AAPL	2005-07-12	1.365	1.371	1.354	1.366	387,038,400	1.156
AAPL	2005-07-13	1.367	1.375	1.354	1.370	684,835,200	1.160
AAPL	2005-07-14	1.457	1.500	1.437	1.455	2,096,060,400	1.232
AAPL	2005-07-15	1.463	1.485	1.445	1.484	687,682,800	1.256
AAPL	2005-07-18	1.479	1.504	1.477	1.482	586,297,600	1.254
AAPL	2005-07-19	1.483	1.544	1.467	1.543	671,062,000	1.306
AAPL	2005-07-20	1.531	1.564	1.523	1.558	453,395,600	1.319
AAPL	2005-07-21	1.561	1.573	1.532	1.546	404,264,000	1.309
AAPL	2005-07-22	1.551	1.571	1.550	1.571	301,106,400	1.330
AAPL	2005-07-25	1.571	1.581	1.562	1.565	294,627,200	1.325
AAPL	2005-07-26	1.572	1.575	1.549	1.558	268,592,800	1.319
AAPL	2005-07-27	1.565	1.574	1.524	1.571	283,749,200	1.330
AAPL	2005-07-28	1.566	1.571	1.546	1.564	251,311,200	1.324
AAPL	2005-07-29	1.556	1.585	1.509	1.523	562,080,400	1.290
AAPL	2005-08-01	1.520	1.539	1.503	1.527	314,249,600	1.293
AAPL	2005-08-02	1.532	1.554	1.522	1.543	296,875,600	1.306
AAPL	2005-08-03	1.543	1.547	1.528	1.544	258,322,400	1.307
AAPL	2005-08-04	1.532	1.536	1.510	1.525	269,304,000	1.291
AAPL	2005-08-05	1.518	1.549	1.501	1.535	241,931,200	1.300
AAPL	2005-08-08	1.536	1.545	1.522	1.523	176,383,200	1.290
AAPL	2005-08-09	1.533	1.567	1.533	1.565	380,839,200	1.325
AAPL	2005-08-10	1.571	1.585	1.547	1.549	360,945,200	1.312
AAPL	2005-08-11	1.550	1.576	1.545	1.571	271,983,600	1.330
AAPL	2005-08-12	1.552	1.651	1.549	1.646	916,036,800	1.394
AAPL	2005-08-15	1.660	1.726	1.659	1.703	1,086,727,600	1.442
AAPL	2005-08-16	1.692	1.696	1.650	1.652	537,622,400	1.398
AAPL	2005-08-17	1.657	1.694	1.656	1.684	499,724,400	1.426
AAPL	2005-08-18	1.675	1.679	1.634	1.654	442,559,600	1.400
AAPL	2005-08-19	1.653	1.668	1.635	1.637	376,569,200	1.386
AAPL	2005-08-22	1.648	1.670	1.616	1.638	387,732,800	1.387
AAPL	2005-08-23	1.638	1.646	1.619	1.634	295,604,400	1.383
AAPL	2005-08-24	1.629	1.683	1.628	1.635	572,070,800	1.384
AAPL	2005-08-25	1.647	1.660	1.636	1.645	276,253,600	1.393
AAPL	2005-08-26	1.647	1.655	1.620	1.634	261,058,000	1.383
AAPL	2005-08-29	1.617	1.644	1.616	1.637	256,295,200	1.386
AAPL	2005-08-30	1.643	1.671	1.640	1.663	518,761,600	1.408
AAPL	2005-08-31	1.674	1.680	1.653	1.675	402,956,400	1.418
AAPL	2005-09-01	1.679	1.685	1.646	1.652	356,367,200	1.399
AAPL	2005-09-02	1.654	1.671	1.647	1.651	222,378,800	1.397
AAPL	2005-09-06	1.668	1.746	1.663	1.743	818,619,200	1.476
AAPL	2005-09-07	1.752	1.764	1.711	1.739	963,074,000	1.472
AAPL	2005-09-08	1.763	1.790	1.755	1.778	702,640,400	1.505
AAPL	2005-09-09	1.788	1.834	1.778	1.832	615,641,600	1.551
AAPL	2005-09-12	1.825	1.844	1.806	1.836	452,796,400	1.554
AAPL	2005-09-13	1.822	1.832	1.797	1.815	492,884,000	1.537
AAPL	2005-09-14	1.824	1.828	1.766	1.772	474,426,400	1.500
AAPL	2005-09-15	1.786	1.792	1.762	1.781	415,156,000	1.508
AAPL	2005-09-16	1.794	1.829	1.784	1.829	591,004,400	1.548
AAPL	2005-09-19	1.823	1.889	1.823	1.880	783,731,200	1.592
AAPL	2005-09-20	1.893	1.922	1.890	1.900	819,828,800	1.608
AAPL	2005-09-21	1.891	1.895	1.852	1.861	434,747,600	1.576
AAPL	2005-09-22	1.853	1.874	1.833	1.854	463,727,600	1.569
AAPL	2005-09-23	1.861	1.911	1.851	1.900	558,457,200	1.609
AAPL	2005-09-26	1.930	1.949	1.904	1.923	546,562,800	1.628
AAPL	2005-09-27	1.926	1.937	1.908	1.909	341,703,600	1.616
AAPL	2005-09-28	1.895	1.897	1.807	1.824	1,125,544,000	1.544
AAPL	2005-09-29	1.830	1.878	1.815	1.869	636,846,000	1.583
AAPL	2005-09-30	1.869	1.916	1.853	1.915	531,633,200	1.621
AAPL	2005-10-03	1.934	1.948	1.917	1.944	507,553,200	1.646
AAPL	2005-10-04	1.962	1.977	1.916	1.920	539,459,200	1.625
AAPL	2005-10-05	1.940	1.941	1.884	1.885	610,769,600	1.596
AAPL	2005-10-06	1.900	1.910	1.817	1.846	757,537,200	1.563
AAPL	2005-10-07	1.847	1.855	1.805	1.832	677,882,800	1.551
AAPL	2005-10-10	1.849	1.854	1.796	1.799	507,505,600	1.523
AAPL	2005-10-11	1.830	1.852	1.800	1.842	1,225,884,800	1.560
AAPL	2005-10-12	1.737	1.796	1.710	1.759	2,697,486,400	1.489
AAPL	2005-10-13	1.766	1.927	1.760	1.919	1,865,575,600	1.625
AAPL	2005-10-14	1.930	1.941	1.885	1.929	1,035,552,000	1.633
AAPL	2005-10-17	1.928	1.937	1.881	1.909	616,834,400	1.616
AAPL	2005-10-18	1.902	1.927	1.864	1.865	609,588,000	1.579
AAPL	2005-10-19	1.860	1.963	1.829	1.962	1,008,683,200	1.661
AAPL	2005-10-20	1.945	2.018	1.941	2.005	1,357,762,000	1.697
AAPL	2005-10-21	2.030	2.035	1.977	1.988	796,726,000	1.683
AAPL	2005-10-24	1.973	2.028	1.967	2.028	609,753,200	1.717
AAPL	2005-10-25	2.014	2.030	1.989	2.004	465,127,600	1.696
AAPL	2005-10-26	2.010	2.056	1.997	2.037	631,593,200	1.724
AAPL	2005-10-27	2.035	2.036	1.979	1.979	411,541,200	1.675
AAPL	2005-10-28	2.001	2.015	1.935	1.945	769,787,200	1.647
AAPL	2005-10-31	1.971	2.071	1.955	2.057	940,844,800	1.741
AAPL	2005-11-01	2.044	2.076	2.031	2.054	749,686,000	1.739
AAPL	2005-11-02	2.061	2.143	2.057	2.141	857,060,400	1.813
AAPL	2005-11-03	2.152	2.226	2.145	2.209	884,382,800	1.870
AAPL	2005-11-04	2.155	2.187	2.129	2.184	878,035,200	1.849
AAPL	2005-11-07	2.173	2.203	2.148	2.151	638,831,200	1.821
AAPL	2005-11-08	2.141	2.156	2.111	2.139	473,765,600	1.811
AAPL	2005-11-09	2.143	2.186	2.143	2.147	552,930,000	1.817
AAPL	2005-11-10	2.166	2.186	2.108	2.185	665,344,400	1.850
AAPL	2005-11-11	2.198	2.218	2.191	2.198	425,448,800	1.861
AAPL	2005-11-14	2.198	2.214	2.175	2.195	369,933,200	1.858
AAPL	2005-11-15	2.200	2.253	2.195	2.224	536,841,200	1.883
AAPL	2005-11-16	2.255	2.324	2.253	2.320	784,515,200	1.964
AAPL	2005-11-17	2.342	2.353	2.295	2.304	676,205,600	1.951
AAPL	2005-11-18	2.332	2.337	2.299	2.306	524,960,800	1.952
AAPL	2005-11-21	2.315	2.328	2.276	2.320	511,711,200	1.964
AAPL	2005-11-22	2.316	2.384	2.304	2.376	540,282,400	2.011
AAPL	2005-11-23	2.389	2.428	2.382	2.397	485,853,200	2.029
AAPL	2005-11-25	2.416	2.484	2.411	2.476	395,012,800	2.097
AAPL	2005-11-28	2.526	2.538	2.467	2.488	1,018,519,600	2.106
AAPL	2005-11-29	2.500	2.511	2.405	2.432	891,433,200	2.059
AAPL	2005-11-30	2.444	2.459	2.411	2.422	595,674,800	2.051
AAPL	2005-12-01	2.463	2.562	2.457	2.557	812,893,200	2.165
AAPL	2005-12-02	2.581	2.598	2.525	2.594	895,762,000	2.196
AAPL	2005-12-05	2.570	2.590	2.553	2.565	583,671,200	2.172
AAPL	2005-12-06	2.640	2.672	2.620	2.645	857,029,600	2.239
AAPL	2005-12-07	2.651	2.659	2.611	2.641	679,464,800	2.236
AAPL	2005-12-08	2.614	2.649	2.593	2.646	790,479,200	2.240
AAPL	2005-12-09	2.650	2.664	2.620	2.655	555,402,400	2.247
AAPL	2005-12-12	2.674	2.691	2.663	2.675	524,994,400	2.265
AAPL	2005-12-13	2.673	2.695	2.650	2.678	493,816,400	2.267
AAPL	2005-12-14	2.590	2.618	2.510	2.572	1,450,716,400	2.177
AAPL	2005-12-15	2.596	2.602	2.548	2.578	561,162,000	2.182
AAPL	2005-12-16	2.576	2.582	2.538	2.540	671,171,200	2.150
AAPL	2005-12-19	2.540	2.593	2.537	2.549	529,295,200	2.158
AAPL	2005-12-20	2.558	2.585	2.540	2.575	479,108,000	2.180
AAPL	2005-12-21	2.593	2.629	2.591	2.625	475,736,800	2.222
AAPL	2005-12-22	2.640	2.660	2.629	2.644	370,610,800	2.238
AAPL	2005-12-23	2.649	2.652	2.618	2.620	229,857,600	2.218
AAPL	2005-12-27	2.643	2.685	2.641	2.651	590,590,000	2.244
AAPL	2005-12-28	2.660	2.670	2.619	2.628	398,115,200	2.224
AAPL	2005-12-29	2.635	2.636	2.551	2.552	490,025,200	2.160
AAPL	2005-12-30	2.533	2.587	2.512	2.568	624,262,800	2.174
AAPL	2006-01-03	2.585	2.670	2.580	2.670	807,234,400	2.260
AAPL	2006-01-04	2.683	2.714	2.661	2.678	619,603,600	2.267
AAPL	2006-01-05	2.672	2.675	2.634	2.656	449,422,400	2.249
AAPL	2006-01-06	2.688	2.739	2.662	2.725	704,457,600	2.307
AAPL	2006-01-09	2.740	2.757	2.705	2.716	675,040,800	2.299
AAPL	2006-01-10	2.723	2.925	2.708	2.888	2,279,869,200	2.445
AAPL	2006-01-11	2.994	3.029	2.950	2.996	1,493,794,400	2.537
AAPL	2006-01-12	3.035	3.086	2.986	3.010	1,280,809,600	2.549
AAPL	2006-01-13	3.035	3.072	3.021	3.057	776,305,600	2.588
AAPL	2006-01-17	3.061	3.085	2.995	3.025	835,623,600	2.561
AAPL	2006-01-18	2.967	3.002	2.923	2.946	1,200,637,200	2.494
AAPL	2006-01-19	2.902	2.916	2.812	2.823	1,695,848,000	2.390
AAPL	2006-01-20	2.831	2.859	2.708	2.717	1,134,758,800	2.301
AAPL	2006-01-23	2.718	2.841	2.714	2.774	1,059,730,000	2.348
AAPL	2006-01-24	2.813	2.836	2.706	2.716	1,142,254,400	2.299
AAPL	2006-01-25	2.764	2.768	2.616	2.650	1,275,786,400	2.243
AAPL	2006-01-26	2.662	2.694	2.569	2.583	1,181,387,200	2.187
AAPL	2006-01-27	2.605	2.629	2.539	2.572	953,864,800	2.178
AAPL	2006-01-30	2.542	2.736	2.531	2.679	1,398,401,200	2.268
AAPL	2006-01-31	2.696	2.726	2.634	2.697	913,542,000	2.283
AAPL	2006-02-01	2.677	2.731	2.666	2.694	521,186,400	2.280
AAPL	2006-02-02	2.682	2.691	2.573	2.575	707,322,000	2.180
AAPL	2006-02-03	2.580	2.600	2.537	2.566	692,123,600	2.172
AAPL	2006-02-06	2.572	2.590	2.384	2.404	1,651,767,600	2.035
AAPL	2006-02-07	2.438	2.481	2.381	2.414	1,388,830,800	2.044
AAPL	2006-02-08	2.446	2.467	2.357	2.457	953,114,400	2.081
AAPL	2006-02-09	2.468	2.473	2.305	2.320	1,149,764,000	1.964
AAPL	2006-02-10	2.328	2.417	2.246	2.404	1,760,477,600	2.035
AAPL	2006-02-13	2.380	2.384	2.309	2.311	883,498,000	1.957
AAPL	2006-02-14	2.325	2.432	2.321	2.416	1,160,938,800	2.045
AAPL	2006-02-15	2.399	2.486	2.384	2.472	1,159,771,200	2.093
AAPL	2006-02-16	2.497	2.536	2.481	2.520	948,175,200	2.134
AAPL	2006-02-17	2.511	2.532	2.486	2.510	575,999,200	2.125
AAPL	2006-02-21	2.521	2.529	2.453	2.467	779,606,800	2.089
AAPL	2006-02-22	2.464	2.560	2.429	2.547	978,238,800	2.156
AAPL	2006-02-23	2.564	2.607	2.551	2.562	856,917,600	2.169
AAPL	2006-02-24	2.576	2.603	2.543	2.552	534,744,000	2.161
AAPL	2006-02-27	2.571	2.576	2.523	2.535	791,240,800	2.146
AAPL	2006-02-28	2.556	2.586	2.432	2.446	1,266,980,400	2.071
AAPL	2006-03-01	2.459	2.482	2.429	2.468	763,817,600	2.089
AAPL	2006-03-02	2.464	2.500	2.453	2.486	625,273,600	2.105
AAPL	2006-03-03	2.479	2.497	2.412	2.419	737,668,400	2.048
AAPL	2006-03-06	2.418	2.419	2.319	2.339	912,665,600	1.980
AAPL	2006-03-07	2.349	2.389	2.324	2.368	872,877,600	2.005
AAPL	2006-03-08	2.368	2.400	2.334	2.345	653,251,200	1.985
AAPL	2006-03-09	2.356	2.374	2.279	2.283	799,304,800	1.933
AAPL	2006-03-10	2.287	2.303	2.230	2.257	1,043,142,800	1.911
AAPL	2006-03-13	2.323	2.367	2.314	2.346	861,187,600	1.986
AAPL	2006-03-14	2.349	2.404	2.339	2.404	642,020,400	2.035
AAPL	2006-03-15	2.418	2.430	2.340	2.365	891,996,000	2.003
AAPL	2006-03-16	2.388	2.389	2.296	2.297	749,638,400	1.944
AAPL	2006-03-17	2.312	2.341	2.290	2.309	812,042,000	1.955
AAPL	2006-03-20	2.329	2.338	2.281	2.285	605,441,200	1.935
AAPL	2006-03-21	2.207	2.298	2.193	2.207	1,345,366,400	1.869
AAPL	2006-03-22	2.220	2.259	2.188	2.203	1,345,895,600	1.865
AAPL	2006-03-23	2.208	2.211	2.129	2.149	1,427,826,400	1.819
AAPL	2006-03-24	2.152	2.176	2.108	2.141	1,071,980,000	1.813
AAPL	2006-03-27	2.155	2.192	2.121	2.125	1,108,072,000	1.799
AAPL	2006-03-28	2.130	2.148	2.080	2.097	1,370,322,800	1.775
AAPL	2006-03-29	2.112	2.233	2.060	2.226	2,346,834,000	1.885
AAPL	2006-03-30	2.244	2.261	2.197	2.241	1,390,650,800	1.897
AAPL	2006-03-31	2.259	2.272	2.223	2.240	815,357,200	1.896
AAPL	2006-04-03	2.274	2.290	2.236	2.237	815,791,200	1.894
AAPL	2006-04-04	2.218	2.222	2.180	2.185	931,924,000	1.850
AAPL	2006-04-05	2.311	2.400	2.291	2.400	2,233,408,800	2.032
AAPL	2006-04-06	2.439	2.573	2.436	2.544	2,663,768,800	2.154
AAPL	2006-04-07	2.533	2.543	2.445	2.493	1,545,238,800	2.110
AAPL	2006-04-10	2.510	2.533	2.445	2.453	903,515,200	2.076
AAPL	2006-04-11	2.464	2.475	2.395	2.428	939,316,000	2.056
AAPL	2006-04-12	2.429	2.435	2.368	2.382	739,894,400	2.017
AAPL	2006-04-13	2.369	2.409	2.350	2.374	734,678,000	2.010
AAPL	2006-04-17	2.375	2.387	2.298	2.315	721,938,000	1.960
AAPL	2006-04-18	2.323	2.374	2.314	2.365	794,844,400	2.002
AAPL	2006-04-19	2.386	2.393	2.338	2.345	1,086,033,200	1.985
AAPL	2006-04-20	2.483	2.500	2.364	2.415	1,666,982,800	2.045
AAPL	2006-04-21	2.435	2.451	2.374	2.394	788,986,800	2.027
AAPL	2006-04-24	2.388	2.390	2.339	2.348	707,028,000	1.988
AAPL	2006-04-25	2.356	2.378	2.341	2.363	529,062,800	2.001
AAPL	2006-04-26	2.380	2.439	2.371	2.434	710,886,400	2.061
AAPL	2006-04-27	2.419	2.495	2.405	2.477	845,947,200	2.097
AAPL	2006-04-28	2.478	2.546	2.471	2.514	760,037,600	2.128
AAPL	2006-05-01	2.527	2.555	2.470	2.486	750,380,400	2.104
AAPL	2006-05-02	2.505	2.571	2.504	2.558	771,663,200	2.165
AAPL	2006-05-03	2.565	2.570	2.506	2.541	686,991,200	2.151
AAPL	2006-05-04	2.544	2.603	2.516	2.540	860,420,400	2.151
AAPL	2006-05-05	2.566	2.580	2.541	2.568	563,911,600	2.174
AAPL	2006-05-08	2.607	2.636	2.561	2.568	594,851,600	2.174
AAPL	2006-05-09	2.565	2.591	2.522	2.537	531,666,800	2.148
AAPL	2006-05-10	2.546	2.547	2.486	2.521	459,888,800	2.135
AAPL	2006-05-11	2.528	2.530	2.412	2.434	812,688,800	2.061
AAPL	2006-05-12	2.423	2.453	2.388	2.418	641,774,000	2.047
AAPL	2006-05-15	2.406	2.442	2.397	2.421	529,177,600	2.050
AAPL	2006-05-16	2.432	2.438	2.312	2.321	936,740,000	1.965
AAPL	2006-05-17	2.311	2.346	2.288	2.331	754,194,000	1.973
AAPL	2006-05-18	2.346	2.366	2.254	2.256	658,442,400	1.910
AAPL	2006-05-19	2.259	2.317	2.244	2.304	985,866,000	1.951
AAPL	2006-05-22	2.281	2.285	2.242	2.264	718,975,600	1.916
AAPL	2006-05-23	2.316	2.328	2.250	2.255	694,414,000	1.909
AAPL	2006-05-24	2.250	2.273	2.199	2.262	916,031,200	1.915
AAPL	2006-05-25	2.295	2.302	2.260	2.297	463,372,000	1.945
AAPL	2006-05-26	2.297	2.306	2.255	2.270	432,950,000	1.921
AAPL	2006-05-30	2.260	2.261	2.186	2.186	563,402,000	1.851
AAPL	2006-05-31	2.206	2.207	2.096	2.135	1,280,977,600	1.807
AAPL	2006-06-01	2.138	2.224	2.126	2.220	942,508,000	1.880
AAPL	2006-06-02	2.250	2.254	2.174	2.202	685,787,200	1.864
AAPL	2006-06-05	2.184	2.184	2.142	2.143	605,785,600	1.814
AAPL	2006-06-06	2.151	2.165	2.104	2.133	726,037,200	1.806
AAPL	2006-06-07	2.146	2.157	2.084	2.091	750,506,400	1.771
AAPL	2006-06-08	2.087	2.176	2.041	2.170	1,397,482,800	1.837
AAPL	2006-06-09	2.185	2.199	2.111	2.116	775,838,000	1.791
AAPL	2006-06-12	2.121	2.133	2.034	2.036	717,785,600	1.723
AAPL	2006-06-13	2.057	2.111	2.049	2.083	1,080,643,200	1.764
AAPL	2006-06-14	2.081	2.099	2.025	2.057	878,136,000	1.742
AAPL	2006-06-15	2.046	2.134	2.027	2.121	1,190,383,600	1.795
AAPL	2006-06-16	2.106	2.114	2.054	2.056	838,101,600	1.740
AAPL	2006-06-19	2.065	2.078	2.036	2.043	704,575,200	1.729
AAPL	2006-06-20	2.057	2.084	2.046	2.053	672,974,400	1.738
AAPL	2006-06-21	2.062	2.097	2.046	2.066	863,296,000	1.749
AAPL	2006-06-22	2.079	2.134	2.074	2.128	965,633,200	1.801
AAPL	2006-06-23	2.133	2.149	2.098	2.101	660,203,600	1.779
AAPL	2006-06-26	2.113	2.114	2.085	2.107	466,536,000	1.784
AAPL	2006-06-27	2.110	2.115	2.050	2.051	550,611,600	1.736
AAPL	2006-06-28	2.046	2.046	1.979	2.001	850,704,400	1.694
AAPL	2006-06-29	2.027	2.110	2.014	2.106	873,398,400	1.783
AAPL	2006-06-30	2.057	2.062	2.018	2.045	739,695,600	1.732
AAPL	2006-07-03	2.054	2.078	2.048	2.070	194,770,800	1.752
AAPL	2006-07-05	2.041	2.057	2.020	2.036	518,240,800	1.723
AAPL	2006-07-06	2.039	2.050	1.986	1.992	633,208,800	1.686
AAPL	2006-07-07	1.981	2.020	1.952	1.979	799,360,800	1.675
AAPL	2006-07-10	1.989	2.017	1.946	1.964	529,345,600	1.663
AAPL	2006-07-11	1.968	2.000	1.947	1.987	825,022,800	1.683
AAPL	2006-07-12	1.970	1.973	1.890	1.891	927,329,200	1.601
AAPL	2006-07-13	1.858	1.933	1.836	1.866	1,249,906,000	1.580
AAPL	2006-07-14	1.875	1.889	1.791	1.810	993,036,800	1.532
AAPL	2006-07-17	1.847	1.897	1.845	1.870	1,024,542,400	1.583
AAPL	2006-07-18	1.899	1.923	1.852	1.889	1,000,448,400	1.599
AAPL	2006-07-19	1.891	1.967	1.870	1.932	1,390,743,200	1.636
AAPL	2006-07-20	2.177	2.200	2.133	2.161	1,972,146,400	1.829
AAPL	2006-07-21	2.136	2.184	2.130	2.169	891,892,400	1.836
AAPL	2006-07-24	2.188	2.218	2.158	2.194	722,856,400	1.857
AAPL	2006-07-25	2.206	2.217	2.171	2.212	589,069,600	1.872
AAPL	2006-07-26	2.214	2.309	2.203	2.281	898,427,600	1.931
AAPL	2006-07-27	2.304	2.322	2.245	2.264	735,044,800	1.917
AAPL	2006-07-28	2.284	2.346	2.268	2.342	691,507,600	1.983
AAPL	2006-07-31	2.387	2.451	2.367	2.427	892,841,600	2.055
AAPL	2006-08-01	2.401	2.426	2.355	2.399	711,765,600	2.031
AAPL	2006-08-02	2.416	2.453	2.411	2.434	550,768,400	2.061
AAPL	2006-08-03	2.425	2.500	2.422	2.485	841,044,400	2.104
AAPL	2006-08-04	2.395	2.450	2.320	2.439	1,852,866,400	2.065
AAPL	2006-08-07	2.419	2.486	2.368	2.400	1,245,512,800	2.032
AAPL	2006-08-08	2.396	2.397	2.304	2.314	997,864,000	1.959
AAPL	2006-08-09	2.337	2.343	2.264	2.271	955,838,800	1.923
AAPL	2006-08-10	2.259	2.315	2.239	2.288	697,760,000	1.937
AAPL	2006-08-11	2.258	2.290	2.235	2.273	777,529,200	1.925
AAPL	2006-08-14	2.287	2.329	2.271	2.284	717,620,400	1.933
AAPL	2006-08-15	2.334	2.375	2.314	2.373	861,352,800	2.009
AAPL	2006-08-16	2.396	2.431	2.369	2.428	781,284,000	2.055
AAPL	2006-08-17	2.429	2.452	2.399	2.414	581,148,400	2.044
AAPL	2006-08-18	2.418	2.443	2.402	2.425	536,354,000	2.053
AAPL	2006-08-21	2.404	2.404	2.362	2.377	526,226,400	2.012
AAPL	2006-08-22	2.381	2.440	2.375	2.415	576,968,000	2.045
AAPL	2006-08-23	2.429	2.452	2.391	2.404	536,258,800	2.035
AAPL	2006-08-24	2.425	2.435	2.367	2.422	655,191,600	2.050
AAPL	2006-08-25	2.405	2.466	2.404	2.455	543,958,800	2.079
AAPL	2006-08-28	2.446	2.450	2.381	2.392	738,161,200	2.025
AAPL	2006-08-29	2.392	2.402	2.326	2.374	947,332,400	2.010
AAPL	2006-08-30	2.405	2.422	2.381	2.391	680,142,400	2.025
AAPL	2006-08-31	2.403	2.439	2.381	2.423	574,697,200	2.051
AAPL	2006-09-01	2.446	2.452	2.422	2.442	408,494,800	2.068
AAPL	2006-09-05	2.463	2.554	2.448	2.553	1,012,457,600	2.161
AAPL	2006-09-06	2.539	2.560	2.489	2.501	974,103,200	2.117
AAPL	2006-09-07	2.521	2.624	2.509	2.600	1,267,957,600	2.201
AAPL	2006-09-08	2.620	2.628	2.568	2.590	895,921,600	2.193
AAPL	2006-09-11	2.587	2.633	2.551	2.589	949,124,400	2.192
AAPL	2006-09-12	2.600	2.623	2.552	2.594	1,684,687,200	2.196
AAPL	2006-09-13	2.602	2.654	2.582	2.650	1,146,138,000	2.243
AAPL	2006-09-14	2.633	2.667	2.624	2.649	801,729,600	2.243
AAPL	2006-09-15	2.664	2.678	2.618	2.646	981,853,600	2.240
AAPL	2006-09-18	2.636	2.674	2.618	2.639	705,278,000	2.234
AAPL	2006-09-19	2.646	2.656	2.600	2.635	710,049,200	2.230
AAPL	2006-09-20	2.656	2.703	2.651	2.688	822,791,200	2.276
AAPL	2006-09-21	2.688	2.716	2.644	2.666	794,124,800	2.257
AAPL	2006-09-22	2.654	2.655	2.592	2.607	665,112,000	2.207
AAPL	2006-09-25	2.636	2.709	2.633	2.705	858,992,400	2.290
AAPL	2006-09-26	2.721	2.778	2.718	2.772	1,102,948,000	2.347
AAPL	2006-09-27	2.756	2.767	2.708	2.729	810,373,200	2.310
AAPL	2006-09-28	2.751	2.767	2.713	2.750	723,609,600	2.328
AAPL	2006-09-29	2.754	2.769	2.739	2.749	405,812,400	2.328
AAPL	2006-10-02	2.682	2.710	2.654	2.674	712,639,200	2.263
AAPL	2006-10-03	2.659	2.677	2.614	2.646	790,708,800	2.240
AAPL	2006-10-04	2.646	2.695	2.613	2.692	829,082,800	2.279
AAPL	2006-10-05	2.662	2.720	2.648	2.672	683,883,200	2.263
AAPL	2006-10-06	2.658	2.680	2.636	2.651	466,958,800	2.244
AAPL	2006-10-09	2.636	2.681	2.626	2.665	438,222,400	2.256
AAPL	2006-10-10	2.662	2.664	2.610	2.636	531,588,400	2.232
AAPL	2006-10-11	2.622	2.642	2.593	2.615	571,855,200	2.214
AAPL	2006-10-12	2.629	2.693	2.629	2.688	592,855,200	2.276
AAPL	2006-10-13	2.701	2.746	2.669	2.679	684,196,800	2.268
AAPL	2006-10-16	2.685	2.710	2.671	2.693	508,692,800	2.280
AAPL	2006-10-17	2.680	2.688	2.644	2.653	480,925,200	2.246
AAPL	2006-10-18	2.670	2.692	2.640	2.662	1,133,907,600	2.253
AAPL	2006-10-19	2.831	2.855	2.791	2.821	1,512,977,200	2.388
AAPL	2006-10-20	2.820	2.857	2.810	2.855	639,413,600	2.417
AAPL	2006-10-23	2.857	2.925	2.848	2.909	832,507,200	2.463
AAPL	2006-10-24	2.900	2.917	2.864	2.895	463,212,400	2.451
AAPL	2006-10-25	2.905	2.929	2.893	2.917	485,214,800	2.470
AAPL	2006-10-26	2.925	2.950	2.898	2.935	432,756,800	2.485
AAPL	2006-10-27	2.920	2.945	2.858	2.872	594,966,400	2.431
AAPL	2006-10-30	2.857	2.889	2.839	2.872	499,917,600	2.432
AAPL	2006-10-31	2.909	2.917	2.865	2.896	501,474,400	2.452
AAPL	2006-11-01	2.896	2.906	2.799	2.827	611,192,400	2.393
AAPL	2006-11-02	2.819	2.833	2.804	2.821	465,483,200	2.388
AAPL	2006-11-03	2.834	2.840	2.778	2.796	431,888,800	2.367
AAPL	2006-11-06	2.820	2.859	2.801	2.847	434,576,800	2.410
AAPL	2006-11-07	2.873	2.893	2.862	2.875	525,932,400	2.434
AAPL	2006-11-08	2.858	2.953	2.853	2.945	690,916,800	2.493
AAPL	2006-11-09	2.961	3.025	2.933	2.976	923,053,600	2.520
AAPL	2006-11-10	2.984	2.986	2.946	2.969	373,864,400	2.513
AAPL	2006-11-13	2.972	3.016	2.951	3.013	450,674,000	2.550
AAPL	2006-11-14	3.029	3.036	2.996	3.036	588,954,800	2.570
AAPL	2006-11-15	3.037	3.068	3.000	3.002	655,323,200	2.541
AAPL	2006-11-16	3.031	3.082	3.022	3.057	693,940,800	2.588
AAPL	2006-11-17	3.041	3.069	3.036	3.066	466,424,000	2.596
AAPL	2006-11-20	3.050	3.107	3.043	3.088	570,794,000	2.614
AAPL	2006-11-21	3.122	3.164	3.111	3.164	622,666,800	2.679
AAPL	2006-11-22	3.178	3.241	3.138	3.225	671,941,200	2.731
AAPL	2006-11-24	3.197	3.324	3.196	3.273	518,677,600	2.770
AAPL	2006-11-27	3.304	3.327	3.196	3.198	1,074,836,000	2.707
AAPL	2006-11-28	3.227	3.285	3.211	3.279	1,036,173,600	2.776
AAPL	2006-11-29	3.321	3.327	3.223	3.279	1,157,083,200	2.776
AAPL	2006-11-30	3.293	3.310	3.252	3.274	870,486,400	2.771
AAPL	2006-12-01	3.279	3.297	3.218	3.261	795,079,600	2.761
AAPL	2006-12-04	3.281	3.287	3.232	3.254	709,536,800	2.755
AAPL	2006-12-05	3.273	3.297	3.245	3.260	662,838,400	2.760
AAPL	2006-12-06	3.237	3.264	3.203	3.208	638,184,400	2.716
AAPL	2006-12-07	3.215	3.232	3.104	3.109	1,004,827,600	2.632
AAPL	2006-12-08	3.115	3.193	3.107	3.152	784,277,200	2.669
AAPL	2006-12-11	3.175	3.189	3.145	3.170	499,780,400	2.683
AAPL	2006-12-12	3.165	3.173	3.055	3.076	1,026,620,000	2.605
AAPL	2006-12-13	3.141	3.181	3.112	3.180	857,052,000	2.692
AAPL	2006-12-14	3.180	3.214	3.152	3.162	832,330,800	2.677
AAPL	2006-12-15	3.179	3.186	3.119	3.133	739,939,200	2.652
AAPL	2006-12-18	3.130	3.143	3.021	3.053	721,576,800	2.584
AAPL	2006-12-19	3.026	3.096	2.986	3.082	911,405,600	2.610
AAPL	2006-12-20	3.088	3.095	3.026	3.027	567,691,600	2.563
AAPL	2006-12-21	3.025	3.053	2.936	2.961	903,599,200	2.507
AAPL	2006-12-22	2.981	3.001	2.914	2.936	613,303,600	2.485
AAPL	2006-12-26	2.934	2.949	2.889	2.911	490,688,800	2.465
AAPL	2006-12-27	2.791	2.929	2.742	2.911	1,935,754,800	2.465
AAPL	2006-12-28	2.865	2.902	2.845	2.888	1,119,876,800	2.445
AAPL	2006-12-29	2.998	3.050	2.977	3.030	1,076,429,200	2.565
AAPL	2007-01-03	3.082	3.092	2.925	2.993	1,238,319,600	2.534
AAPL	2007-01-04	3.002	3.070	2.994	3.059	847,260,400	2.590
AAPL	2007-01-05	3.063	3.079	3.014	3.037	834,741,600	2.572
AAPL	2007-01-08	3.070	3.090	3.046	3.053	797,106,800	2.584
AAPL	2007-01-09	3.088	3.321	3.041	3.306	3,349,298,400	2.799
AAPL	2007-01-10	3.384	3.493	3.338	3.464	2,952,880,000	2.933
AAPL	2007-01-11	3.426	3.456	3.396	3.421	1,440,252,800	2.897
AAPL	2007-01-12	3.378	3.395	3.330	3.379	1,312,690,400	2.861
AAPL	2007-01-16	3.417	3.473	3.409	3.468	1,244,076,400	2.936
AAPL	2007-01-17	3.484	3.486	3.386	3.391	1,646,260,000	2.871
AAPL	2007-01-18	3.289	3.290	3.180	3.181	2,364,605,600	2.693
AAPL	2007-01-19	3.165	3.202	3.147	3.161	1,364,473,600	2.676
AAPL	2007-01-22	3.184	3.184	3.059	3.100	1,454,026,000	2.624
AAPL	2007-01-23	3.062	3.125	3.054	3.061	1,207,424,400	2.591
AAPL	2007-01-24	3.096	3.112	3.074	3.096	927,813,600	2.621
AAPL	2007-01-25	3.111	3.161	3.072	3.080	905,973,600	2.608
AAPL	2007-01-26	3.111	3.120	3.035	3.049	986,874,000	2.582
AAPL	2007-01-29	3.082	3.095	3.055	3.069	901,664,400	2.598
AAPL	2007-01-30	3.087	3.089	3.045	3.055	577,970,400	2.587
AAPL	2007-01-31	3.031	3.071	3.013	3.062	856,069,200	2.592
AAPL	2007-02-01	3.080	3.081	3.026	3.026	664,342,000	2.562
AAPL	2007-02-02	3.004	3.045	2.989	3.027	621,530,000	2.562
AAPL	2007-02-05	3.011	3.044	2.998	2.998	578,852,400	2.538
AAPL	2007-02-06	3.016	3.017	2.959	3.005	864,393,600	2.544
AAPL	2007-02-07	3.017	3.085	2.984	3.077	1,066,825,200	2.605
AAPL	2007-02-08	3.051	3.090	3.050	3.078	679,030,800	2.606
AAPL	2007-02-09	3.067	3.079	2.972	2.974	860,540,800	2.518
AAPL	2007-02-12	3.015	3.042	2.987	3.031	724,071,600	2.566
AAPL	2007-02-13	3.041	3.046	3.011	3.025	580,986,000	2.561
AAPL	2007-02-14	3.023	3.059	3.020	3.046	507,981,600	2.579
AAPL	2007-02-15	3.051	3.058	3.028	3.043	363,661,200	2.576
AAPL	2007-02-16	3.045	3.050	3.024	3.030	399,868,000	2.565
AAPL	2007-02-20	3.023	3.077	3.006	3.068	617,702,400	2.597
AAPL	2007-02-21	3.071	3.196	3.070	3.186	1,155,313,600	2.697
AAPL	2007-02-22	3.243	3.243	3.162	3.197	838,224,800	2.706
AAPL	2007-02-23	3.184	3.226	3.173	3.181	517,893,600	2.693
AAPL	2007-02-26	3.209	3.214	3.129	3.161	615,848,800	2.676
AAPL	2007-02-27	3.082	3.110	2.979	2.997	1,145,813,200	2.538
AAPL	2007-02-28	2.964	3.057	2.964	3.022	919,475,200	2.558
AAPL	2007-03-01	3.001	3.154	2.991	3.109	1,415,528,800	2.632
AAPL	2007-03-02	3.099	3.126	3.043	3.050	860,000,400	2.582
AAPL	2007-03-05	3.068	3.166	3.063	3.083	838,899,600	2.610
AAPL	2007-03-06	3.136	3.154	3.121	3.150	723,186,800	2.666
AAPL	2007-03-07	3.145	3.178	3.123	3.133	626,284,400	2.652
AAPL	2007-03-08	3.164	3.169	3.124	3.143	511,011,200	2.661
AAPL	2007-03-09	3.171	3.173	3.121	3.142	451,836,000	2.660
AAPL	2007-03-12	3.145	3.214	3.142	3.210	729,408,400	2.717
AAPL	2007-03-13	3.193	3.236	3.157	3.157	867,890,800	2.673
AAPL	2007-03-14	3.164	3.214	3.140	3.214	796,586,000	2.721
AAPL	2007-03-15	3.213	3.227	3.190	3.199	559,498,800	2.708
AAPL	2007-03-16	3.198	3.214	3.190	3.200	571,704,000	2.709
AAPL	2007-03-19	3.223	3.270	3.200	3.255	712,961,200	2.755
AAPL	2007-03-20	3.263	3.280	3.252	3.267	488,916,400	2.766
AAPL	2007-03-21	3.285	3.357	3.273	3.352	686,896,000	2.838
AAPL	2007-03-22	3.348	3.370	3.321	3.356	561,492,400	2.841
AAPL	2007-03-23	3.334	3.360	3.332	3.340	450,884,000	2.828
AAPL	2007-03-26	3.357	3.425	3.332	3.423	864,987,200	2.898
AAPL	2007-03-27	3.418	3.458	3.393	3.409	932,052,800	2.886
AAPL	2007-03-28	3.389	3.407	3.327	3.330	942,337,200	2.819
AAPL	2007-03-29	3.364	3.364	3.294	3.348	725,723,600	2.835
AAPL	2007-03-30	3.367	3.381	3.312	3.318	600,558,000	2.809
AAPL	2007-04-02	3.362	3.366	3.322	3.345	501,992,400	2.832
AAPL	2007-04-03	3.362	3.401	3.349	3.375	583,934,400	2.857
AAPL	2007-04-04	3.391	3.398	3.362	3.367	476,784,000	2.850
AAPL	2007-04-05	3.361	3.381	3.340	3.381	355,516,000	2.863
AAPL	2007-04-09	3.400	3.404	3.323	3.345	413,341,600	2.832
AAPL	2007-04-10	3.345	3.366	3.336	3.366	352,466,800	2.850
AAPL	2007-04-11	3.354	3.355	3.297	3.307	549,018,400	2.800
AAPL	2007-04-12	3.287	3.297	3.240	3.293	656,675,600	2.787
AAPL	2007-04-13	3.246	3.264	3.216	3.223	719,941,600	2.728
AAPL	2007-04-16	3.235	3.268	3.223	3.265	609,033,600	2.764
AAPL	2007-04-17	3.286	3.296	3.204	3.227	751,920,400	2.732
AAPL	2007-04-18	3.220	3.245	3.200	3.229	464,044,000	2.733
AAPL	2007-04-19	3.221	3.259	3.208	3.224	425,913,600	2.729
AAPL	2007-04-20	3.246	3.256	3.234	3.249	522,779,600	2.751
AAPL	2007-04-23	3.271	3.350	3.265	3.340	780,290,000	2.827
AAPL	2007-04-24	3.356	3.443	3.261	3.330	1,055,252,800	2.819
AAPL	2007-04-25	3.365	3.407	3.350	3.405	1,187,144,000	2.883
AAPL	2007-04-26	3.628	3.661	3.511	3.530	1,737,778,000	2.988
AAPL	2007-04-27	3.506	3.570	3.489	3.569	699,403,600	3.021
AAPL	2007-04-30	3.575	3.607	3.560	3.564	616,509,600	3.018
AAPL	2007-05-01	3.557	3.584	3.520	3.553	532,523,600	3.008
AAPL	2007-05-02	3.559	3.591	3.553	3.585	505,145,200	3.035
AAPL	2007-05-03	3.598	3.623	3.572	3.586	576,077,600	3.036
AAPL	2007-05-04	3.600	3.629	3.589	3.600	381,987,200	3.048
AAPL	2007-05-07	3.610	3.727	3.608	3.711	861,557,200	3.142
AAPL	2007-05-08	3.695	3.755	3.694	3.752	783,997,200	3.177
AAPL	2007-05-09	3.747	3.820	3.746	3.817	717,757,600	3.232
AAPL	2007-05-10	3.808	3.887	3.783	3.834	1,197,257,600	3.245
AAPL	2007-05-11	3.848	3.898	3.814	3.884	653,696,400	3.288
AAPL	2007-05-14	3.915	3.929	3.866	3.906	651,946,400	3.307
AAPL	2007-05-15	3.913	3.936	3.803	3.840	954,514,400	3.251
AAPL	2007-05-16	3.876	3.887	3.694	3.834	1,126,767,600	3.245
AAPL	2007-05-17	3.827	3.924	3.827	3.909	735,291,200	3.309
AAPL	2007-05-18	3.937	3.951	3.920	3.929	621,345,200	3.327
AAPL	2007-05-21	3.940	4.016	3.930	3.999	639,892,400	3.386
AAPL	2007-05-22	4.017	4.062	4.000	4.055	572,409,600	3.433
AAPL	2007-05-23	4.072	4.107	4.021	4.032	911,374,800	3.413
AAPL	2007-05-24	4.029	4.088	3.942	3.953	887,362,000	3.347
AAPL	2007-05-25	4.000	4.064	3.982	4.058	632,959,600	3.435
AAPL	2007-05-29	4.088	4.102	4.025	4.084	645,694,000	3.457
AAPL	2007-05-30	4.082	4.246	4.055	4.242	1,478,444,800	3.591
AAPL	2007-05-31	4.288	4.363	4.269	4.328	1,297,066,400	3.664
AAPL	2007-06-01	4.325	4.328	4.225	4.229	885,262,000	3.580
AAPL	2007-06-04	4.237	4.347	4.211	4.333	886,673,200	3.668
AAPL	2007-06-05	4.336	4.382	4.304	4.381	920,785,600	3.709
AAPL	2007-06-06	4.368	4.430	4.355	4.416	1,112,241,200	3.738
AAPL	2007-06-07	4.464	4.557	4.400	4.431	1,915,079,600	3.751
AAPL	2007-06-08	4.494	4.494	4.367	4.446	1,241,682,400	3.764
AAPL	2007-06-11	4.500	4.505	4.269	4.293	1,874,258,400	3.634
AAPL	2007-06-12	4.262	4.347	4.225	4.299	1,426,566,400	3.640
AAPL	2007-06-13	4.327	4.328	4.121	4.196	1,721,353,200	3.553
AAPL	2007-06-14	4.186	4.266	4.158	4.241	973,266,000	3.590
AAPL	2007-06-15	4.308	4.310	4.281	4.304	811,218,800	3.643
AAPL	2007-06-18	4.403	4.471	4.376	4.468	910,604,800	3.782
AAPL	2007-06-19	4.453	4.465	4.390	4.416	943,026,000	3.739
AAPL	2007-06-20	4.424	4.452	4.339	4.341	897,512,000	3.675
AAPL	2007-06-21	4.346	4.439	4.311	4.425	867,045,200	3.746
AAPL	2007-06-22	4.423	4.445	4.371	4.393	631,876,000	3.719
AAPL	2007-06-25	4.435	4.468	4.324	4.369	965,403,600	3.699
AAPL	2007-06-26	4.428	4.429	4.240	4.273	1,345,005,200	3.618
AAPL	2007-06-27	4.307	4.359	4.259	4.353	974,696,800	3.685
AAPL	2007-06-28	4.370	4.375	4.286	4.306	838,143,600	3.645
AAPL	2007-06-29	4.356	4.429	4.325	4.359	1,137,841,600	3.690
AAPL	2007-07-02	4.323	4.360	4.261	4.331	994,862,400	3.666
AAPL	2007-07-03	4.357	4.550	4.339	4.542	1,162,481,600	3.845
AAPL	2007-07-05	4.600	4.749	4.596	4.741	1,453,051,600	4.014
AAPL	2007-07-06	4.755	4.762	4.657	4.725	874,694,800	4.000
AAPL	2007-07-09	4.728	4.746	4.614	4.655	995,820,000	3.941
AAPL	2007-07-10	4.603	4.804	4.600	4.727	1,255,007,600	4.002
AAPL	2007-07-11	4.717	4.775	4.690	4.728	821,772,000	4.003
AAPL	2007-07-12	4.780	4.794	4.728	4.788	704,608,800	4.054
AAPL	2007-07-13	4.823	4.923	4.804	4.919	907,606,000	4.164
AAPL	2007-07-16	4.943	4.999	4.911	4.932	936,112,800	4.176
AAPL	2007-07-17	4.939	4.986	4.911	4.961	709,959,600	4.200
AAPL	2007-07-18	4.935	4.944	4.859	4.933	756,856,800	4.176
AAPL	2007-07-19	5.011	5.029	4.988	5.000	732,891,600	4.233
AAPL	2007-07-20	5.059	5.149	5.000	5.134	1,167,773,600	4.346
AAPL	2007-07-23	5.118	5.186	5.033	5.132	1,036,490,000	4.345
AAPL	2007-07-24	4.960	5.036	4.791	4.818	1,795,292,800	4.078
AAPL	2007-07-25	4.905	4.941	4.821	4.902	1,496,182,800	4.150
AAPL	2007-07-26	5.211	5.304	4.891	5.214	2,186,629,200	4.414
AAPL	2007-07-27	5.221	5.319	5.135	5.137	1,161,098,400	4.349
AAPL	2007-07-30	5.155	5.195	4.985	5.051	1,106,988,400	4.276
AAPL	2007-07-31	5.106	5.124	4.697	4.706	1,762,392,800	3.984
AAPL	2007-08-01	4.773	4.835	4.563	4.821	1,750,156,800	4.082
AAPL	2007-08-02	4.880	4.891	4.791	4.875	852,644,800	4.127
AAPL	2007-08-03	4.831	4.855	4.696	4.709	679,187,600	3.987
AAPL	2007-08-06	4.746	4.831	4.582	4.830	925,170,400	4.089
AAPL	2007-08-07	4.819	4.901	4.737	4.823	949,936,400	4.083
AAPL	2007-08-08	4.884	4.888	4.714	4.786	808,096,800	4.052
AAPL	2007-08-09	4.682	4.750	4.468	4.514	1,125,395,600	3.821
AAPL	2007-08-10	4.397	4.562	4.296	4.464	1,410,749,200	3.779
AAPL	2007-08-13	4.583	4.620	4.518	4.564	752,911,600	3.864
AAPL	2007-08-14	4.582	4.582	4.418	4.430	739,006,800	3.750
AAPL	2007-08-15	4.384	4.459	4.273	4.282	992,852,000	3.625
AAPL	2007-08-16	4.179	4.232	3.986	4.180	1,866,690,000	3.539
AAPL	2007-08-17	4.358	4.411	4.279	4.359	1,195,062,400	3.691
AAPL	2007-08-20	4.427	4.446	4.304	4.365	803,317,200	3.695
AAPL	2007-08-21	4.365	4.606	4.321	4.556	1,303,047,200	3.857
AAPL	2007-08-22	4.686	4.741	4.655	4.733	1,061,765,600	4.007
AAPL	2007-08-23	4.753	4.762	4.634	4.681	866,838,000	3.963
AAPL	2007-08-24	4.662	4.835	4.636	4.832	911,834,000	4.091
AAPL	2007-08-27	4.764	4.809	4.718	4.723	707,439,600	3.999
AAPL	2007-08-28	4.678	4.729	4.523	4.529	1,179,365,600	3.834
AAPL	2007-08-29	4.639	4.792	4.626	4.789	1,166,860,800	4.054
AAPL	2007-08-30	4.738	4.938	4.725	4.866	1,435,582,400	4.120
AAPL	2007-08-31	4.982	4.988	4.907	4.946	876,887,200	4.187
AAPL	2007-09-04	4.998	5.205	4.994	5.149	1,316,842,800	4.359
AAPL	2007-09-05	5.177	5.209	4.861	4.884	2,328,222,400	4.135
AAPL	2007-09-06	4.841	4.913	4.740	4.822	1,901,261,600	4.082
AAPL	2007-09-07	4.715	4.725	4.643	4.706	1,430,576,000	3.984
AAPL	2007-09-10	4.892	4.930	4.784	4.883	1,487,838,800	4.134
AAPL	2007-09-11	4.925	4.939	4.777	4.839	971,885,600	4.097
AAPL	2007-09-12	4.857	4.979	4.848	4.887	1,022,770,000	4.138
AAPL	2007-09-13	4.958	4.964	4.880	4.900	656,163,200	4.148
AAPL	2007-09-14	4.878	4.964	4.864	4.957	607,320,000	4.197
AAPL	2007-09-17	4.964	5.021	4.914	4.943	793,371,600	4.185
AAPL	2007-09-18	4.966	5.102	4.923	5.033	1,064,089,600	4.261
AAPL	2007-09-19	5.108	5.113	4.979	5.028	1,026,880,400	4.256
AAPL	2007-09-20	5.005	5.064	4.976	5.011	691,840,800	4.242
AAPL	2007-09-21	5.041	5.166	5.011	5.148	1,138,880,400	4.358
AAPL	2007-09-24	5.240	5.352	5.238	5.296	1,052,161,600	4.483
AAPL	2007-09-25	5.244	5.472	5.244	5.471	1,192,550,800	4.632
AAPL	2007-09-26	5.517	5.536	5.402	5.456	975,268,000	4.619
AAPL	2007-09-27	5.492	5.519	5.440	5.518	658,198,800	4.671
AAPL	2007-09-28	5.480	5.521	5.455	5.481	615,101,200	4.640
AAPL	2007-10-01	5.523	5.622	5.462	5.584	837,068,400	4.727
AAPL	2007-10-02	5.591	5.664	5.568	5.659	792,069,600	4.791
AAPL	2007-10-03	5.635	5.685	5.608	5.640	692,518,400	4.775
AAPL	2007-10-04	5.643	5.646	5.482	5.580	656,958,400	4.724
AAPL	2007-10-05	5.656	5.771	5.632	5.766	943,471,200	4.882
AAPL	2007-10-08	5.839	5.997	5.820	5.997	835,928,800	5.077
AAPL	2007-10-09	6.079	6.111	5.953	5.995	1,104,286,400	5.075
AAPL	2007-10-10	5.984	5.996	5.914	5.957	667,590,000	5.043
AAPL	2007-10-11	6.053	6.139	5.472	5.794	1,643,992,000	4.905
AAPL	2007-10-12	5.822	5.974	5.779	5.973	988,176,000	5.057
AAPL	2007-10-15	5.999	6.056	5.839	5.964	1,077,930,000	5.049
AAPL	2007-10-16	5.912	6.078	5.898	6.056	1,067,830,400	5.127
AAPL	2007-10-17	6.168	6.180	6.042	6.170	1,127,613,200	5.223
AAPL	2007-10-18	6.125	6.221	6.109	6.196	823,676,000	5.246
AAPL	2007-10-19	6.223	6.237	6.071	6.086	1,291,780,000	5.153
AAPL	2007-10-22	6.084	6.246	6.070	6.227	1,649,499,600	5.272
AAPL	2007-10-23	6.734	6.736	6.527	6.649	1,795,164,000	5.629
AAPL	2007-10-24	6.636	6.686	6.401	6.640	1,288,481,600	5.622
AAPL	2007-10-25	6.602	6.639	6.488	6.528	973,602,000	5.526
AAPL	2007-10-26	6.617	6.620	6.531	6.596	706,876,800	5.585
AAPL	2007-10-29	6.623	6.664	6.596	6.610	540,554,000	5.596
AAPL	2007-10-30	6.649	6.763	6.597	6.679	939,414,000	5.654
AAPL	2007-10-31	6.701	6.790	6.605	6.784	833,310,800	5.743
AAPL	2007-11-01	6.736	6.789	6.429	6.694	805,036,400	5.667
AAPL	2007-11-02	6.758	6.766	6.553	6.710	1,002,114,400	5.680
AAPL	2007-11-05	6.617	6.749	6.580	6.649	804,176,800	5.629
AAPL	2007-11-06	6.680	6.857	6.617	6.850	954,727,200	5.799
AAPL	2007-11-07	6.807	6.881	6.648	6.654	994,327,600	5.633
AAPL	2007-11-08	6.667	6.675	5.992	6.267	1,890,378,000	5.305
AAPL	2007-11-09	6.113	6.254	5.900	5.906	1,526,380,800	5.000
AAPL	2007-11-12	5.903	5.989	5.380	5.491	1,769,065,200	4.649
AAPL	2007-11-13	5.745	6.106	5.491	6.070	1,739,446,800	5.139
AAPL	2007-11-14	6.327	6.342	5.848	5.932	1,449,168,000	5.022
AAPL	2007-11-15	5.943	6.057	5.725	5.868	1,487,410,400	4.968
AAPL	2007-11-16	5.904	5.965	5.690	5.943	1,383,494,000	5.031
AAPL	2007-11-19	5.932	6.007	5.789	5.855	1,154,428,800	4.957
AAPL	2007-11-20	5.917	6.135	5.840	6.030	1,543,642,800	5.105
AAPL	2007-11-21	5.923	6.155	5.881	6.016	1,217,809,600	5.094
AAPL	2007-11-23	6.143	6.145	6.062	6.126	465,757,600	5.187
AAPL	2007-11-26	6.200	6.331	6.155	6.162	1,305,754,800	5.217
AAPL	2007-11-27	6.258	6.278	6.072	6.243	1,317,030,400	5.286
AAPL	2007-11-28	6.315	6.450	6.262	6.436	1,150,912,000	5.449
AAPL	2007-11-29	6.408	6.613	6.398	6.582	1,050,926,800	5.572
AAPL	2007-11-30	6.691	6.704	6.418	6.508	1,187,802,000	5.510
AAPL	2007-12-03	6.495	6.576	6.346	6.388	961,469,600	5.408
AAPL	2007-12-04	6.327	6.461	6.321	6.422	773,799,600	5.437
AAPL	2007-12-05	6.532	6.643	6.515	6.625	892,402,000	5.609
AAPL	2007-12-06	6.650	6.789	6.647	6.784	899,810,800	5.743
AAPL	2007-12-07	6.805	6.964	6.716	6.939	1,066,066,400	5.875
AAPL	2007-12-10	6.914	6.988	6.882	6.936	722,377,600	5.872
AAPL	2007-12-11	6.955	7.030	6.693	6.734	1,110,925,200	5.701
AAPL	2007-12-12	6.909	6.946	6.634	6.816	1,225,660,800	5.771
AAPL	2007-12-13	6.793	6.861	6.708	6.851	864,617,600	5.800
AAPL	2007-12-14	6.799	6.900	6.769	6.800	674,312,800	5.757
AAPL	2007-12-17	6.811	6.880	6.535	6.586	1,024,693,600	5.575
AAPL	2007-12-18	6.661	6.690	6.379	6.535	1,222,603,200	5.533
AAPL	2007-12-19	6.535	6.594	6.461	6.540	827,478,400	5.537
AAPL	2007-12-20	6.622	6.708	6.548	6.686	774,057,200	5.660
AAPL	2007-12-21	6.790	6.925	6.782	6.925	993,960,800	5.863
AAPL	2007-12-24	6.965	7.119	6.957	7.100	480,202,800	6.011
AAPL	2007-12-26	7.108	7.177	7.029	7.105	703,732,400	6.015
AAPL	2007-12-27	7.105	7.249	7.064	7.092	795,527,600	6.004
AAPL	2007-12-28	7.164	7.199	7.031	7.137	699,647,200	6.042
AAPL	2007-12-31	7.125	7.161	7.062	7.074	539,333,200	5.989
AAPL	2008-01-02	7.117	7.152	6.877	6.959	1,079,178,800	5.891
AAPL	2008-01-03	6.979	7.050	6.882	6.962	842,066,400	5.894
AAPL	2008-01-04	6.838	6.893	6.389	6.430	1,455,832,000	5.444
AAPL	2008-01-07	6.473	6.557	6.080	6.344	2,072,193,200	5.371
AAPL	2008-01-08	6.434	6.516	6.100	6.116	1,523,816,000	5.178
AAPL	2008-01-09	6.118	6.411	6.011	6.407	1,813,882,000	5.424
AAPL	2008-01-10	6.342	6.464	6.265	6.358	1,482,975,200	5.383
AAPL	2008-01-11	6.286	6.352	6.071	6.168	1,232,285,600	5.221
AAPL	2008-01-14	6.340	6.408	6.256	6.385	1,100,450,400	5.406
AAPL	2008-01-15	6.347	6.401	5.881	6.037	2,343,278,000	5.111
AAPL	2008-01-16	5.901	6.036	5.596	5.701	2,213,845,200	4.827
AAPL	2008-01-17	5.768	5.906	5.658	5.746	1,757,859,600	4.865
AAPL	2008-01-18	5.775	5.920	5.700	5.763	1,724,343,600	4.879
AAPL	2008-01-22	5.288	5.714	5.214	5.559	2,434,754,000	4.706
AAPL	2008-01-23	4.864	5.000	4.505	4.967	3,372,969,600	4.205
AAPL	2008-01-24	5.000	5.025	4.715	4.843	2,005,866,800	4.100
AAPL	2008-01-25	4.964	4.968	4.629	4.643	1,554,739,200	3.931
AAPL	2008-01-28	4.577	4.757	4.516	4.643	1,474,844,000	3.931
AAPL	2008-01-29	4.684	4.742	4.609	4.698	1,099,982,800	3.977
AAPL	2008-01-30	4.692	4.838	4.643	4.721	1,243,051,600	3.997
AAPL	2008-01-31	4.623	4.880	4.621	4.834	1,345,674,400	4.093
AAPL	2008-02-01	4.866	4.878	4.721	4.777	1,010,744,000	4.044
AAPL	2008-02-04	4.793	4.854	4.694	4.702	899,234,000	3.981
AAPL	2008-02-05	4.658	4.786	4.604	4.620	1,141,042,000	3.911
AAPL	2008-02-06	4.673	4.711	4.349	4.357	1,573,272,400	3.689
AAPL	2008-02-07	4.285	4.456	4.188	4.330	2,083,331,600	3.666
AAPL	2008-02-08	4.360	4.489	4.343	4.481	1,355,972,800	3.794
AAPL	2008-02-11	4.572	4.642	4.543	4.623	1,201,432,400	3.914
AAPL	2008-02-12	4.668	4.679	4.415	4.459	1,225,980,000	3.775
AAPL	2008-02-13	4.524	4.635	4.487	4.621	968,534,000	3.912
AAPL	2008-02-14	4.621	4.671	4.536	4.552	954,097,200	3.854
AAPL	2008-02-15	4.510	4.539	4.431	4.451	901,300,400	3.768
AAPL	2008-02-19	4.500	4.527	4.337	4.364	1,005,046,000	3.694
AAPL	2008-02-20	4.364	4.450	4.346	4.422	967,439,200	3.744
AAPL	2008-02-21	4.502	4.517	4.316	4.341	938,114,800	3.675
AAPL	2008-02-22	4.374	4.375	4.138	4.266	1,529,878,000	3.612
AAPL	2008-02-25	4.235	4.292	4.166	4.276	1,256,774,400	3.620
AAPL	2008-02-26	4.201	4.325	4.123	4.255	1,504,888,000	3.603
AAPL	2008-02-27	4.222	4.395	4.218	4.391	1,475,138,000	3.718
AAPL	2008-02-28	4.543	4.721	4.492	4.640	1,618,254,400	3.928
AAPL	2008-02-29	4.617	4.650	4.457	4.465	1,255,480,800	3.780
AAPL	2008-03-03	4.444	4.499	4.214	4.347	1,593,043,200	3.681
AAPL	2008-03-04	4.357	4.460	4.300	4.451	1,785,383,600	3.768
AAPL	2008-03-05	4.414	4.469	4.366	4.446	1,221,836,000	3.764
AAPL	2008-03-06	4.450	4.554	4.315	4.319	1,473,698,800	3.656
AAPL	2008-03-07	4.300	4.392	4.252	4.366	1,230,462,800	3.696
AAPL	2008-03-10	4.356	4.409	4.263	4.275	999,588,800	3.619
AAPL	2008-03-11	4.432	4.553	4.357	4.548	1,163,943,200	3.851
AAPL	2008-03-12	4.537	4.596	4.470	4.501	1,059,629,200	3.811
AAPL	2008-03-13	4.432	4.625	4.393	4.569	1,262,102,800	3.868
AAPL	2008-03-14	4.639	4.654	4.436	4.522	1,156,640,800	3.828
AAPL	2008-03-17	4.377	4.593	4.377	4.526	1,072,598,800	3.832
AAPL	2008-03-18	4.614	4.750	4.595	4.744	1,205,120,000	4.016
AAPL	2008-03-19	4.754	4.796	4.631	4.631	1,010,536,800	3.921
AAPL	2008-03-20	4.683	4.760	4.614	4.760	908,787,600	4.030
AAPL	2008-03-24	4.786	5.030	4.773	4.983	1,066,920,400	4.219
AAPL	2008-03-25	4.999	5.111	4.905	5.035	1,052,391,200	4.263
AAPL	2008-03-26	5.031	5.205	5.023	5.181	1,182,084,400	4.386
AAPL	2008-03-27	5.177	5.190	5.000	5.009	999,829,600	4.241
AAPL	2008-03-28	5.064	5.166	5.057	5.108	714,610,400	4.324
AAPL	2008-03-31	5.117	5.204	5.090	5.125	768,065,200	4.339
AAPL	2008-04-01	5.225	5.345	5.129	5.340	1,032,567,200	4.521
AAPL	2008-04-02	5.314	5.400	5.209	5.267	1,044,968,400	4.459
AAPL	2008-04-03	5.252	5.487	5.250	5.415	1,051,568,000	4.584
AAPL	2008-04-04	5.435	5.525	5.384	5.467	854,417,200	4.628
AAPL	2008-04-07	5.576	5.703	5.540	5.568	1,158,326,400	4.713
AAPL	2008-04-08	5.484	5.588	5.440	5.459	1,014,294,400	4.621
AAPL	2008-04-09	5.475	5.496	5.374	5.409	873,398,400	4.579
AAPL	2008-04-10	5.398	5.551	5.379	5.520	955,763,200	4.673
AAPL	2008-04-11	5.454	5.475	5.229	5.255	1,210,076,000	4.449
AAPL	2008-04-14	5.242	5.330	5.162	5.278	845,087,600	4.468
AAPL	2008-04-15	5.336	5.347	5.204	5.299	698,037,200	4.486
AAPL	2008-04-16	5.419	5.504	5.379	5.489	795,774,000	4.647
AAPL	2008-04-17	5.506	5.571	5.477	5.517	704,267,200	4.671
AAPL	2008-04-18	5.683	5.795	5.656	5.751	1,026,765,600	4.869
AAPL	2008-04-21	5.793	6.018	5.777	6.006	1,039,152,800	5.084
AAPL	2008-04-22	5.979	6.000	5.646	5.721	1,439,572,400	4.844
AAPL	2008-04-23	5.859	5.887	5.753	5.818	1,504,190,800	4.925
AAPL	2008-04-24	5.905	6.071	5.685	6.034	1,696,066,400	5.108
AAPL	2008-04-25	6.096	6.111	5.944	6.062	992,474,000	5.132
AAPL	2008-04-28	6.062	6.205	6.040	6.151	787,214,400	5.208
AAPL	2008-04-29	6.111	6.274	6.080	6.252	923,476,400	5.293
AAPL	2008-04-30	6.293	6.429	6.176	6.213	1,139,524,400	5.259
AAPL	2008-05-01	6.249	6.429	6.245	6.429	903,576,800	5.442
AAPL	2008-05-02	6.435	6.497	6.377	6.462	1,006,082,000	5.471
AAPL	2008-05-05	6.497	6.618	6.466	6.597	854,557,200	5.585
AAPL	2008-05-06	6.595	6.683	6.506	6.666	918,870,400	5.644
AAPL	2008-05-07	6.645	6.721	6.448	6.521	1,157,133,600	5.521
AAPL	2008-05-08	6.563	6.661	6.538	6.609	899,085,600	5.595
AAPL	2008-05-09	6.541	6.580	6.477	6.552	673,072,400	5.547
AAPL	2008-05-12	6.615	6.745	6.530	6.720	818,563,200	5.689
AAPL	2008-05-13	6.736	6.838	6.709	6.784	823,236,400	5.744
AAPL	2008-05-14	6.830	6.866	6.628	6.652	916,823,600	5.632
AAPL	2008-05-15	6.672	6.782	6.579	6.776	873,208,000	5.737
AAPL	2008-05-16	6.790	6.796	6.679	6.701	765,769,200	5.673
AAPL	2008-05-19	6.709	6.739	6.475	6.557	945,820,400	5.551
AAPL	2008-05-20	6.494	6.649	6.433	6.639	969,850,000	5.621
AAPL	2008-05-21	6.631	6.713	6.295	6.364	1,157,657,200	5.388
AAPL	2008-05-22	6.402	6.476	6.143	6.323	1,206,735,600	5.353
AAPL	2008-05-23	6.456	6.500	6.350	6.470	906,917,200	5.478
AAPL	2008-05-27	6.527	6.658	6.494	6.658	789,905,200	5.637
AAPL	2008-05-28	6.693	6.713	6.561	6.679	743,979,600	5.654
AAPL	2008-05-29	6.670	6.721	6.625	6.668	647,186,400	5.645
AAPL	2008-05-30	6.695	6.769	6.692	6.741	610,184,400	5.707
AAPL	2008-06-02	6.736	6.773	6.590	6.646	679,840,000	5.627
AAPL	2008-06-03	6.674	6.721	6.512	6.620	750,520,400	5.605
AAPL	2008-06-04	6.572	6.682	6.544	6.614	726,983,600	5.599
AAPL	2008-06-05	6.655	6.780	6.632	6.765	755,445,600	5.728
AAPL	2008-06-06	6.714	6.784	6.627	6.630	966,422,800	5.613
AAPL	2008-06-09	6.600	6.605	6.277	6.486	1,888,392,800	5.491
AAPL	2008-06-10	6.447	6.671	6.394	6.630	1,140,941,200	5.613
AAPL	2008-06-11	6.584	6.643	6.414	6.457	961,550,800	5.467
AAPL	2008-06-12	6.482	6.521	6.114	6.188	1,308,333,600	5.239
AAPL	2008-06-13	6.130	6.220	5.904	6.156	1,345,957,200	5.212
AAPL	2008-06-16	6.118	6.354	6.038	6.316	1,051,730,400	5.347
AAPL	2008-06-17	6.361	6.500	6.336	6.480	899,656,800	5.486
AAPL	2008-06-18	6.469	6.507	6.334	6.384	811,468,000	5.405
AAPL	2008-06-19	6.377	6.512	6.314	6.461	791,949,200	5.470
AAPL	2008-06-20	6.405	6.464	6.250	6.260	888,367,200	5.299
AAPL	2008-06-23	6.241	6.281	6.127	6.184	645,780,800	5.236
AAPL	2008-06-24	6.156	6.278	6.130	6.188	621,947,200	5.238
AAPL	2008-06-25	6.236	6.387	6.210	6.335	644,450,800	5.364
AAPL	2008-06-26	6.217	6.244	6.000	6.009	869,610,000	5.087
AAPL	2008-06-27	5.947	6.092	5.863	6.075	1,042,249,600	5.143
AAPL	2008-06-30	6.078	6.143	5.951	5.980	684,196,800	5.063
AAPL	2008-07-01	5.865	6.240	5.857	6.239	1,111,280,800	5.282
AAPL	2008-07-02	6.257	6.338	6.006	6.006	837,519,200	5.085
AAPL	2008-07-03	6.057	6.149	5.920	6.076	523,362,000	5.144
AAPL	2008-07-07	6.184	6.326	6.139	6.256	820,391,600	5.296
AAPL	2008-07-08	6.264	6.418	6.169	6.412	888,350,400	5.429
AAPL	2008-07-09	6.436	6.461	6.219	6.223	895,776,000	5.269
AAPL	2008-07-10	6.247	6.334	6.120	6.308	840,688,800	5.341
AAPL	2008-07-11	6.267	6.325	6.107	6.164	930,011,600	5.218
AAPL	2008-07-14	6.401	6.404	6.181	6.210	886,054,400	5.257
AAPL	2008-07-15	6.160	6.205	5.943	6.059	1,040,043,200	5.129
AAPL	2008-07-16	6.079	6.176	6.021	6.172	747,790,400	5.225
AAPL	2008-07-17	6.218	6.249	6.121	6.136	757,526,000	5.195
AAPL	2008-07-18	6.019	6.059	5.893	5.898	868,414,400	4.993
AAPL	2008-07-21	5.961	5.982	5.754	5.939	1,360,469,600	5.028
AAPL	2008-07-22	5.321	5.813	5.233	5.786	1,879,592,400	4.899
AAPL	2008-07-23	5.892	6.013	5.770	5.938	1,061,768,400	5.027
AAPL	2008-07-24	5.869	5.902	5.659	5.680	839,619,200	4.808
AAPL	2008-07-25	5.729	5.821	5.666	5.790	633,637,200	4.902
AAPL	2008-07-28	5.798	5.802	5.501	5.514	780,712,800	4.668
AAPL	2008-07-29	5.550	5.695	5.488	5.610	684,070,800	4.749
AAPL	2008-07-30	5.635	5.732	5.574	5.710	725,183,200	4.834
AAPL	2008-07-31	5.626	5.793	5.606	5.677	637,498,400	4.806
AAPL	2008-08-01	5.711	5.714	5.562	5.595	544,639,200	4.737
AAPL	2008-08-04	5.593	5.639	5.461	5.472	592,527,600	4.633
AAPL	2008-08-05	5.551	5.743	5.529	5.737	688,371,600	4.857
AAPL	2008-08-06	5.713	5.979	5.643	5.864	791,408,800	4.964
AAPL	2008-08-07	5.811	5.934	5.768	5.842	672,372,400	4.946
AAPL	2008-08-08	5.852	6.059	5.848	6.055	713,997,200	5.126
AAPL	2008-08-11	6.074	6.304	6.060	6.199	891,304,400	5.248
AAPL	2008-08-12	6.197	6.403	6.197	6.312	836,278,800	5.344
AAPL	2008-08-13	6.356	6.429	6.282	6.404	842,346,400	5.421
AAPL	2008-08-14	6.369	6.445	6.351	6.404	711,300,800	5.422
AAPL	2008-08-15	6.394	6.420	6.252	6.276	708,251,600	5.314
AAPL	2008-08-18	6.270	6.350	6.208	6.264	552,014,400	5.303
AAPL	2008-08-19	6.234	6.324	6.136	6.198	616,204,400	5.247
AAPL	2008-08-20	6.242	6.319	6.200	6.280	506,951,200	5.317
AAPL	2008-08-21	6.231	6.266	6.139	6.225	539,744,800	5.270
AAPL	2008-08-22	6.279	6.339	6.270	6.314	439,611,200	5.345
AAPL	2008-08-25	6.291	6.294	6.131	6.162	484,425,200	5.217
AAPL	2008-08-26	6.170	6.246	6.165	6.201	445,550,000	5.250
AAPL	2008-08-27	6.190	6.277	6.150	6.238	477,780,800	5.281
AAPL	2008-08-28	6.260	6.295	6.170	6.205	431,384,800	5.253
AAPL	2008-08-29	6.177	6.196	6.037	6.055	599,289,600	5.126
AAPL	2008-09-02	6.157	6.196	5.893	5.935	780,763,200	5.025
AAPL	2008-09-03	5.959	6.024	5.857	5.963	734,834,800	5.048
AAPL	2008-09-04	5.924	5.997	5.743	5.758	743,386,000	4.875
AAPL	2008-09-05	5.664	5.800	5.630	5.721	786,884,000	4.843
AAPL	2008-09-08	5.878	5.889	5.409	5.640	1,045,979,200	4.775
AAPL	2008-09-09	5.602	5.713	5.350	5.417	1,245,025,600	4.586
AAPL	2008-09-10	5.440	5.535	5.314	5.415	973,142,800	4.584
AAPL	2008-09-11	5.292	5.464	5.214	5.452	971,135,200	4.615
AAPL	2008-09-12	5.390	5.390	5.232	5.319	793,027,200	4.503
AAPL	2008-09-15	5.073	5.275	5.013	5.013	920,634,400	4.244
AAPL	2008-09-16	4.781	5.089	4.720	4.996	1,199,836,400	4.229
AAPL	2008-09-17	4.946	4.947	4.565	4.565	1,200,455,200	3.865
AAPL	2008-09-18	4.663	4.837	4.310	4.789	1,676,253,600	4.054
AAPL	2008-09-19	5.093	5.150	4.868	5.032	1,430,875,600	4.261
AAPL	2008-09-22	4.998	5.009	4.666	4.680	856,713,200	3.962
AAPL	2008-09-23	4.709	4.850	4.524	4.530	1,280,364,400	3.835
AAPL	2008-09-24	4.545	4.677	4.470	4.597	1,047,015,200	3.892
AAPL	2008-09-25	4.636	4.814	4.590	4.712	1,006,045,600	3.989
AAPL	2008-09-26	4.461	4.636	4.393	4.580	1,126,451,200	3.877
AAPL	2008-09-29	4.272	4.274	3.592	3.759	2,622,057,200	3.183
AAPL	2008-09-30	3.866	4.107	3.796	4.059	1,626,682,400	3.437
AAPL	2008-10-01	3.997	4.013	3.835	3.897	1,296,484,000	3.299
AAPL	2008-10-02	3.858	3.885	3.571	3.575	1,609,364,400	3.027
AAPL	2008-10-03	3.714	3.804	3.380	3.467	2,294,398,400	2.935
AAPL	2008-10-06	3.284	3.528	3.126	3.505	2,107,417,200	2.967
AAPL	2008-10-07	3.589	3.625	3.177	3.184	1,878,772,000	2.696
AAPL	2008-10-08	3.068	3.440	3.060	3.207	2,207,741,200	2.715
AAPL	2008-10-09	3.334	3.421	3.093	3.169	1,617,383,600	2.683
AAPL	2008-10-10	3.061	3.571	3.036	3.457	2,219,299,600	2.927
AAPL	2008-10-13	3.734	3.947	3.608	3.938	1,539,076,000	3.334
AAPL	2008-10-14	4.152	4.157	3.684	3.717	1,980,994,400	3.147
AAPL	2008-10-15	3.709	3.821	3.496	3.498	1,584,175,600	2.962
AAPL	2008-10-16	3.563	3.694	3.276	3.639	1,980,521,200	3.081
AAPL	2008-10-17	3.557	3.644	3.068	3.479	1,762,227,600	2.945
AAPL	2008-10-20	3.564	3.572	3.344	3.516	1,549,170,000	2.976
AAPL	2008-10-21	3.463	3.496	3.256	3.267	2,193,660,000	2.766
AAPL	2008-10-22	3.477	3.616	3.319	3.460	2,248,808,800	2.929
AAPL	2008-10-23	3.447	3.545	3.282	3.508	1,675,430,400	2.970
AAPL	2008-10-24	3.226	3.496	3.218	3.442	1,590,058,400	2.914
AAPL	2008-10-27	3.395	3.487	3.281	3.289	1,208,771,200	2.784
AAPL	2008-10-28	3.408	3.589	3.299	3.568	1,634,133,200	3.021
AAPL	2008-10-29	3.602	3.912	3.569	3.734	1,950,978,400	3.161
AAPL	2008-10-30	3.865	4.007	3.843	3.966	1,638,089,600	3.357
AAPL	2008-10-31	3.836	3.956	3.755	3.842	1,659,756,000	3.253
AAPL	2008-11-03	3.783	3.896	3.745	3.820	1,057,938,000	3.234
AAPL	2008-11-04	3.928	3.993	3.810	3.964	1,398,681,200	3.356
AAPL	2008-11-05	3.890	3.919	3.678	3.689	1,256,455,200	3.123
AAPL	2008-11-06	3.609	3.671	3.500	3.539	1,319,074,400	2.996
AAPL	2008-11-07	3.544	3.566	3.419	3.509	1,095,253,600	2.970
AAPL	2008-11-10	3.578	3.586	3.375	3.424	1,123,822,000	2.899
AAPL	2008-11-11	3.386	3.470	3.295	3.385	1,224,538,000	2.865
AAPL	2008-11-12	3.301	3.330	3.215	3.219	1,178,976,400	2.725
AAPL	2008-11-13	3.210	3.444	3.072	3.444	1,854,087,200	2.916
AAPL	2008-11-14	3.349	3.357	3.214	3.223	1,405,266,800	2.728
AAPL	2008-11-17	3.160	3.234	3.116	3.148	1,162,526,400	2.665
AAPL	2008-11-18	3.201	3.250	3.102	3.211	1,209,695,200	2.718
AAPL	2008-11-19	3.194	3.271	3.079	3.082	1,171,900,800	2.609
AAPL	2008-11-20	3.044	3.088	2.857	2.875	1,716,814,400	2.434
AAPL	2008-11-21	2.926	3.004	2.826	2.949	1,569,271,200	2.497
AAPL	2008-11-24	3.043	3.385	3.030	3.320	1,442,257,600	2.810
AAPL	2008-11-25	3.380	3.382	3.149	3.243	1,235,292,800	2.745
AAPL	2008-11-26	3.211	3.402	3.209	3.393	899,836,000	2.872
AAPL	2008-11-28	3.382	3.384	3.281	3.310	297,774,400	2.802
AAPL	2008-12-01	3.261	3.295	3.176	3.176	923,767,600	2.689
AAPL	2008-12-02	3.215	3.309	3.089	3.303	1,148,722,400	2.796
AAPL	2008-12-03	3.193	3.437	3.171	3.425	1,338,680,000	2.900
AAPL	2008-12-04	3.372	3.400	3.181	3.265	1,091,370,000	2.764
AAPL	2008-12-05	3.227	3.375	3.174	3.357	1,043,795,200	2.842
AAPL	2008-12-08	3.474	3.600	3.421	3.561	1,185,142,000	3.015
AAPL	2008-12-09	3.501	3.700	3.472	3.574	1,203,496,000	3.025
AAPL	2008-12-10	3.495	3.553	3.446	3.507	938,047,600	2.969
AAPL	2008-12-11	3.477	3.616	3.387	3.393	1,040,617,200	2.872
AAPL	2008-12-12	3.314	3.536	3.305	3.510	1,041,174,400	2.971
AAPL	2008-12-15	3.428	3.436	3.321	3.384	891,758,000	2.865
AAPL	2008-12-16	3.356	3.446	3.312	3.408	1,093,506,400	2.885
AAPL	2008-12-17	3.251	3.254	3.144	3.184	1,293,860,400	2.696
AAPL	2008-12-18	3.190	3.244	3.159	3.194	857,416,000	2.704
AAPL	2008-12-19	3.212	3.248	3.171	3.214	801,920,000	2.721
AAPL	2008-12-22	3.215	3.215	3.025	3.062	844,740,400	2.592
AAPL	2008-12-23	3.102	3.138	3.068	3.085	635,031,600	2.612
AAPL	2008-12-24	3.076	3.080	3.020	3.037	271,334,000	2.571
AAPL	2008-12-26	3.094	3.122	3.044	3.065	308,324,800	2.595
AAPL	2008-12-29	3.090	3.129	3.038	3.093	686,000,000	2.619
AAPL	2008-12-30	3.122	3.145	3.026	3.082	967,601,600	2.609
AAPL	2008-12-31	3.070	3.134	3.048	3.048	607,541,200	2.581
AAPL	2009-01-02	3.067	3.251	3.041	3.241	746,015,200	2.744
AAPL	2009-01-05	3.328	3.435	3.311	3.378	1,181,608,400	2.860
AAPL	2009-01-06	3.427	3.470	3.300	3.322	1,289,310,400	2.813
AAPL	2009-01-07	3.279	3.304	3.224	3.250	753,048,800	2.752
AAPL	2009-01-08	3.230	3.327	3.216	3.311	673,500,800	2.803
AAPL	2009-01-09	3.329	3.335	3.219	3.235	546,845,600	2.739
AAPL	2009-01-12	3.231	3.250	3.127	3.166	617,716,400	2.681
AAPL	2009-01-13	3.151	3.205	3.084	3.132	798,397,600	2.652
AAPL	2009-01-14	3.080	3.116	3.026	3.047	1,021,664,000	2.580
AAPL	2009-01-15	2.878	3.004	2.859	2.978	1,831,634,000	2.521
AAPL	2009-01-16	3.011	3.014	2.871	2.940	1,047,625,600	2.489
AAPL	2009-01-20	2.926	2.929	2.793	2.793	919,914,800	2.364
AAPL	2009-01-21	2.835	2.960	2.832	2.958	1,089,270,000	2.504
AAPL	2009-01-22	3.144	3.214	3.065	3.156	1,409,528,400	2.672
AAPL	2009-01-23	3.101	3.210	3.089	3.156	763,770,000	2.672
AAPL	2009-01-26	3.174	3.249	3.154	3.201	692,238,400	2.710
AAPL	2009-01-27	3.221	3.270	3.205	3.240	618,038,400	2.743
AAPL	2009-01-28	3.290	3.393	3.268	3.364	861,406,000	2.848
AAPL	2009-01-29	3.325	3.369	3.307	3.321	592,729,200	2.812
AAPL	2009-01-30	3.307	3.344	3.215	3.219	651,478,800	2.725
AAPL	2009-02-02	3.182	3.286	3.175	3.268	558,247,200	2.767
AAPL	2009-02-03	3.283	3.335	3.224	3.321	599,309,200	2.811
AAPL	2009-02-04	3.329	3.438	3.325	3.341	808,421,600	2.829
AAPL	2009-02-05	3.313	3.473	3.308	3.445	749,246,400	2.917
AAPL	2009-02-06	3.465	3.571	3.464	3.561	687,209,600	3.015
AAPL	2009-02-09	3.571	3.679	3.554	3.661	715,010,800	3.099
AAPL	2009-02-10	3.619	3.661	3.466	3.494	849,060,800	2.958
AAPL	2009-02-11	3.442	3.511	3.420	3.458	674,973,600	2.927
AAPL	2009-02-12	3.422	3.562	3.422	3.545	817,188,400	3.001
AAPL	2009-02-13	3.535	3.569	3.504	3.541	608,977,600	2.998
AAPL	2009-02-17	3.460	3.466	3.367	3.376	678,238,400	2.858
AAPL	2009-02-18	3.395	3.423	3.311	3.370	684,779,200	2.853
AAPL	2009-02-19	3.335	3.366	3.218	3.237	922,804,400	2.741
AAPL	2009-02-20	3.193	3.300	3.179	3.257	750,316,000	2.757
AAPL	2009-02-23	3.273	3.286	3.090	3.105	786,982,000	2.629
AAPL	2009-02-24	3.123	3.246	3.107	3.223	807,105,600	2.729
AAPL	2009-02-25	3.209	3.319	3.188	3.256	833,053,200	2.756
AAPL	2009-02-26	3.286	3.319	3.177	3.185	629,868,400	2.697
AAPL	2009-02-27	3.140	3.261	3.131	3.190	706,658,400	2.700
AAPL	2009-03-02	3.147	3.257	3.131	3.141	770,929,600	2.659
AAPL	2009-03-03	3.176	3.241	3.139	3.156	724,340,400	2.672
AAPL	2009-03-04	3.221	3.313	3.195	3.256	741,403,600	2.757
AAPL	2009-03-05	3.231	3.281	3.159	3.173	706,899,200	2.686
AAPL	2009-03-06	3.155	3.157	2.940	3.046	1,011,147,200	2.579
AAPL	2009-03-09	3.006	3.129	2.949	2.968	698,297,600	2.513
AAPL	2009-03-10	3.031	3.185	3.013	3.165	844,258,800	2.680
AAPL	2009-03-11	3.207	3.360	3.199	3.310	846,372,800	2.802
AAPL	2009-03-12	3.318	3.449	3.286	3.441	768,457,200	2.913
AAPL	2009-03-13	3.439	3.471	3.393	3.426	601,168,400	2.901
AAPL	2009-03-16	3.447	3.478	3.364	3.408	797,244,000	2.885
AAPL	2009-03-17	3.401	3.560	3.395	3.559	786,646,000	3.013
AAPL	2009-03-18	3.568	3.696	3.561	3.626	796,037,200	3.070
AAPL	2009-03-19	3.638	3.686	3.580	3.629	500,180,800	3.073
AAPL	2009-03-20	3.646	3.682	3.592	3.628	695,587,200	3.072
AAPL	2009-03-23	3.668	3.863	3.634	3.845	666,397,200	3.255
AAPL	2009-03-24	3.799	3.909	3.764	3.804	640,612,000	3.220
AAPL	2009-03-25	3.842	3.870	3.709	3.803	646,618,000	3.220
AAPL	2009-03-26	3.851	3.928	3.842	3.924	616,252,000	3.322
AAPL	2009-03-27	3.865	3.876	3.800	3.816	492,872,800	3.231
AAPL	2009-03-30	3.733	3.750	3.665	3.732	502,796,000	3.159
AAPL	2009-03-31	3.766	3.838	3.750	3.754	570,080,000	3.178
AAPL	2009-04-01	3.717	3.893	3.710	3.882	589,372,000	3.286
AAPL	2009-04-02	3.934	4.098	3.921	4.025	812,366,800	3.408
AAPL	2009-04-03	4.078	4.148	4.054	4.142	636,241,200	3.507
AAPL	2009-04-06	4.105	4.241	4.046	4.230	658,064,400	3.581
AAPL	2009-04-07	4.162	4.167	4.078	4.107	536,580,800	3.477
AAPL	2009-04-08	4.122	4.171	4.092	4.154	455,630,000	3.517
AAPL	2009-04-09	4.229	4.286	4.213	4.270	530,756,800	3.615
AAPL	2009-04-13	4.286	4.321	4.250	4.294	389,236,400	3.635
AAPL	2009-04-14	4.270	4.292	4.188	4.225	454,622,000	3.577
AAPL	2009-04-15	4.186	4.223	4.134	4.201	412,882,400	3.557
AAPL	2009-04-16	4.257	4.398	4.242	4.338	593,446,000	3.672
AAPL	2009-04-17	4.328	4.438	4.295	4.408	497,495,600	3.732
AAPL	2009-04-20	4.347	4.392	4.256	4.304	466,466,000	3.643
AAPL	2009-04-21	4.246	4.362	4.236	4.349	470,685,600	3.681
AAPL	2009-04-22	4.380	4.477	4.329	4.340	938,767,200	3.674
AAPL	2009-04-23	4.522	4.543	4.411	4.479	945,156,800	3.792
AAPL	2009-04-24	4.451	4.469	4.392	4.425	540,764,000	3.746
AAPL	2009-04-27	4.389	4.464	4.381	4.455	480,690,000	3.771
AAPL	2009-04-28	4.405	4.508	4.402	4.425	455,856,800	3.746
AAPL	2009-04-29	4.459	4.530	4.423	4.469	458,110,800	3.784
AAPL	2009-04-30	4.508	4.536	4.461	4.494	498,489,600	3.805
AAPL	2009-05-01	4.493	4.570	4.493	4.544	397,516,000	3.847
AAPL	2009-05-04	4.580	4.723	4.560	4.717	609,358,400	3.993
AAPL	2009-05-05	4.705	4.745	4.683	4.740	398,255,200	4.013
AAPL	2009-05-06	4.762	4.768	4.651	4.732	473,538,800	4.006
AAPL	2009-05-07	4.726	4.728	4.568	4.609	531,776,000	3.902
AAPL	2009-05-08	4.609	4.687	4.509	4.614	467,964,000	3.906
AAPL	2009-05-11	4.549	4.677	4.540	4.628	404,658,800	3.918
AAPL	2009-05-12	4.627	4.633	4.402	4.444	609,481,600	3.762
AAPL	2009-05-13	4.400	4.429	4.264	4.267	595,971,600	3.613
AAPL	2009-05-14	4.278	4.412	4.275	4.391	447,826,400	3.717
AAPL	2009-05-15	4.369	4.451	4.343	4.372	367,567,200	3.701
AAPL	2009-05-18	4.419	4.525	4.342	4.523	458,841,600	3.829
AAPL	2009-05-19	4.529	4.618	4.491	4.552	372,422,400	3.854
AAPL	2009-05-20	4.558	4.615	4.475	4.495	388,584,000	3.806
AAPL	2009-05-21	4.470	4.528	4.389	4.435	407,946,000	3.755
AAPL	2009-05-22	4.430	4.435	4.348	4.375	297,998,400	3.704
AAPL	2009-05-26	4.456	4.673	4.448	4.671	636,927,200	3.954
AAPL	2009-05-27	4.706	4.821	4.675	4.752	646,422,000	4.023
AAPL	2009-05-28	4.766	4.835	4.715	4.824	487,552,800	4.084
AAPL	2009-05-29	4.835	4.854	4.780	4.850	456,534,400	4.106
AAPL	2009-06-01	4.874	5.000	4.857	4.977	452,499,600	4.213
AAPL	2009-06-02	4.964	5.048	4.941	4.982	456,223,600	4.218
AAPL	2009-06-03	5.000	5.040	4.967	5.034	565,199,600	4.262
AAPL	2009-06-04	5.005	5.149	5.001	5.134	550,634,000	4.346
AAPL	2009-06-05	5.190	5.229	5.115	5.167	632,716,000	4.374
AAPL	2009-06-08	5.136	5.151	4.980	5.137	931,652,400	4.349
AAPL	2009-06-09	5.136	5.163	5.020	5.097	676,964,400	4.315
AAPL	2009-06-10	5.081	5.084	4.939	5.009	688,623,600	4.241
AAPL	2009-06-11	4.984	5.056	4.948	4.998	524,823,600	4.231
AAPL	2009-06-12	4.957	4.968	4.859	4.892	563,085,600	4.141
AAPL	2009-06-15	4.858	4.890	4.818	4.860	539,750,400	4.115
AAPL	2009-06-16	4.881	4.945	4.861	4.870	514,805,200	4.123
AAPL	2009-06-17	4.881	4.909	4.805	4.842	571,412,800	4.099
AAPL	2009-06-18	4.861	4.929	4.843	4.853	427,680,400	4.108
AAPL	2009-06-19	4.931	4.982	4.889	4.981	721,856,800	4.217
AAPL	2009-06-22	5.024	5.056	4.869	4.906	634,914,000	4.153
AAPL	2009-06-23	4.871	4.891	4.746	4.786	706,532,400	4.052
AAPL	2009-06-24	4.836	4.911	4.816	4.865	485,525,600	4.119
AAPL	2009-06-25	4.848	5.007	4.829	4.995	589,447,600	4.229
AAPL	2009-06-26	4.992	5.127	4.991	5.087	439,384,400	4.307
AAPL	2009-06-29	5.124	5.141	5.055	5.070	567,616,000	4.293
AAPL	2009-06-30	5.092	5.136	5.064	5.087	434,224,000	4.306
AAPL	2009-07-01	5.125	5.166	5.090	5.101	414,178,800	4.319
AAPL	2009-07-02	5.045	5.101	4.992	5.001	370,479,200	4.234
AAPL	2009-07-06	4.954	4.964	4.866	4.950	498,688,400	4.191
AAPL	2009-07-07	4.946	4.989	4.828	4.836	461,596,800	4.094
AAPL	2009-07-08	4.854	4.930	4.801	4.901	575,929,200	4.149
AAPL	2009-07-09	4.920	4.928	4.855	4.870	343,025,200	4.123
AAPL	2009-07-10	4.869	4.963	4.869	4.947	445,275,600	4.188
AAPL	2009-07-13	4.984	5.084	4.912	5.084	483,501,200	4.304
AAPL	2009-07-14	5.073	5.114	5.041	5.081	347,247,600	4.302
AAPL	2009-07-15	5.180	5.250	5.154	5.246	485,587,200	4.441
AAPL	2009-07-16	5.206	5.286	5.199	5.269	393,570,800	4.460
AAPL	2009-07-17	5.324	5.429	5.308	5.420	602,154,000	4.588
AAPL	2009-07-20	5.474	5.537	5.389	5.461	735,526,400	4.623
AAPL	2009-07-21	5.475	5.480	5.348	5.411	874,781,600	4.581
AAPL	2009-07-22	5.635	5.669	5.575	5.598	874,104,000	4.739
AAPL	2009-07-23	5.594	5.659	5.556	5.636	526,962,800	4.772
AAPL	2009-07-24	5.605	5.714	5.589	5.714	438,362,400	4.837
AAPL	2009-07-27	5.720	5.746	5.616	5.718	433,311,200	4.841
AAPL	2009-07-28	5.674	5.718	5.629	5.714	363,554,800	4.838
AAPL	2009-07-29	5.675	5.730	5.652	5.715	382,158,000	4.839
AAPL	2009-07-30	5.775	5.883	5.768	5.814	469,604,800	4.922
AAPL	2009-07-31	5.821	5.893	5.818	5.835	422,536,800	4.940
AAPL	2009-08-03	5.900	5.951	5.888	5.944	394,240,000	5.032
AAPL	2009-08-04	5.890	5.913	5.865	5.912	395,810,800	5.006
AAPL	2009-08-05	5.920	5.978	5.865	5.897	423,183,600	4.992
AAPL	2009-08-06	5.914	5.947	5.825	5.854	341,616,800	4.956
AAPL	2009-08-07	5.910	5.950	5.886	5.911	387,354,800	5.004
AAPL	2009-08-10	5.916	5.950	5.845	5.883	300,294,400	4.980
AAPL	2009-08-11	5.846	5.871	5.781	5.815	355,342,400	4.923
AAPL	2009-08-12	5.805	5.954	5.802	5.904	445,071,200	4.998
AAPL	2009-08-13	5.952	6.024	5.946	6.015	439,980,800	5.092
AAPL	2009-08-14	5.998	6.008	5.912	5.956	305,816,000	5.043
AAPL	2009-08-17	5.841	5.843	5.694	5.700	524,381,200	4.825
AAPL	2009-08-18	5.773	5.866	5.765	5.857	431,152,400	4.959
AAPL	2009-08-19	5.812	5.904	5.802	5.879	413,271,600	4.977
AAPL	2009-08-20	5.892	5.954	5.879	5.940	342,031,200	5.029
AAPL	2009-08-21	5.988	6.049	5.957	6.044	416,074,400	5.116
AAPL	2009-08-24	6.076	6.097	6.010	6.038	406,929,600	5.112
AAPL	2009-08-25	6.052	6.105	6.040	6.050	324,354,800	5.122
AAPL	2009-08-26	6.033	6.055	5.956	5.979	303,998,800	5.062
AAPL	2009-08-27	6.027	6.056	5.887	6.052	449,181,600	5.123
AAPL	2009-08-28	6.153	6.160	6.019	6.073	453,700,800	5.142
AAPL	2009-08-31	6.006	6.030	5.946	6.008	311,337,600	5.086
AAPL	2009-09-01	6.000	6.071	5.891	5.904	469,028,000	4.998
AAPL	2009-09-02	5.879	5.986	5.861	5.899	364,249,200	4.994
AAPL	2009-09-03	5.944	5.968	5.893	5.948	293,955,200	5.036
AAPL	2009-09-04	5.974	6.096	5.968	6.082	374,628,800	5.149
AAPL	2009-09-08	6.178	6.184	6.143	6.176	315,047,600	5.229
AAPL	2009-09-09	6.171	6.231	6.061	6.112	811,087,200	5.175
AAPL	2009-09-10	6.145	6.188	6.100	6.163	491,134,000	5.217
AAPL	2009-09-11	6.175	6.185	6.102	6.149	348,961,200	5.205
AAPL	2009-09-14	6.101	6.211	6.080	6.204	322,011,200	5.253
AAPL	2009-09-15	6.216	6.273	6.200	6.256	426,470,800	5.296
AAPL	2009-09-16	6.357	6.527	6.353	6.495	754,023,200	5.499
AAPL	2009-09-17	6.499	6.671	6.499	6.591	810,572,000	5.580
AAPL	2009-09-18	6.637	6.662	6.599	6.608	601,582,800	5.594
AAPL	2009-09-21	6.582	6.613	6.486	6.572	437,715,600	5.564
AAPL	2009-09-22	6.614	6.621	6.530	6.589	356,753,600	5.578
AAPL	2009-09-23	6.621	6.746	6.608	6.625	593,563,600	5.609
AAPL	2009-09-24	6.686	6.704	6.528	6.565	550,880,400	5.558
AAPL	2009-09-25	6.500	6.625	6.480	6.513	445,239,200	5.514
AAPL	2009-09-28	6.567	6.667	6.548	6.648	337,444,800	5.628
AAPL	2009-09-29	6.669	6.693	6.582	6.621	345,385,600	5.605
AAPL	2009-09-30	6.648	6.659	6.522	6.620	539,585,200	5.604
AAPL	2009-10-01	6.620	6.651	6.454	6.459	524,711,600	5.468
AAPL	2009-10-02	6.479	6.641	6.477	6.604	553,308,000	5.591
AAPL	2009-10-05	6.650	6.674	6.581	6.644	423,133,200	5.624
AAPL	2009-10-06	6.705	6.786	6.689	6.786	605,085,600	5.745
AAPL	2009-10-07	6.777	6.805	6.751	6.795	465,668,000	5.752
AAPL	2009-10-08	6.809	6.838	6.746	6.760	438,211,200	5.723
AAPL	2009-10-09	6.749	6.811	6.736	6.802	293,272,000	5.759
AAPL	2009-10-12	6.822	6.840	6.773	6.815	288,024,800	5.769
AAPL	2009-10-13	6.808	6.827	6.775	6.786	348,020,400	5.745
AAPL	2009-10-14	6.866	6.869	6.794	6.832	375,510,800	5.784
AAPL	2009-10-15	6.773	6.819	6.769	6.806	373,556,400	5.762
AAPL	2009-10-16	6.762	6.799	6.709	6.716	431,426,800	5.686
AAPL	2009-10-19	6.709	6.786	6.627	6.781	942,230,800	5.741
AAPL	2009-10-20	7.164	7.205	7.066	7.099	1,141,039,200	6.010
AAPL	2009-10-21	7.126	7.454	7.115	7.319	1,193,726,800	6.196
AAPL	2009-10-22	7.311	7.423	7.233	7.329	791,392,000	6.204
AAPL	2009-10-23	7.346	7.350	7.258	7.284	420,786,800	6.166
AAPL	2009-10-26	7.274	7.384	7.146	7.231	484,338,400	6.122
AAPL	2009-10-27	7.202	7.243	7.016	7.049	756,551,600	5.968
AAPL	2009-10-28	7.061	7.072	6.825	6.871	818,386,800	5.817
AAPL	2009-10-29	6.964	7.029	6.862	7.012	570,270,400	5.937
AAPL	2009-10-30	7.002	7.029	6.720	6.732	717,525,200	5.699
AAPL	2009-11-02	6.779	6.889	6.628	6.761	678,983,200	5.724
AAPL	2009-11-03	6.709	6.769	6.640	6.741	522,541,600	5.707
AAPL	2009-11-04	6.812	6.923	6.794	6.815	487,530,400	5.769
AAPL	2009-11-05	6.871	6.964	6.851	6.930	384,801,200	5.867
AAPL	2009-11-06	6.875	6.971	6.871	6.941	295,097,600	5.876
AAPL	2009-11-09	7.034	7.211	7.009	7.195	528,855,600	6.091
AAPL	2009-11-10	7.179	7.321	7.179	7.249	401,195,200	6.137
AAPL	2009-11-11	7.306	7.321	7.208	7.259	443,870,000	6.145
AAPL	2009-11-12	7.255	7.317	7.194	7.214	363,731,200	6.107
AAPL	2009-11-13	7.245	7.315	7.217	7.302	343,240,800	6.182
AAPL	2009-11-16	7.339	7.429	7.322	7.380	485,206,400	6.248
AAPL	2009-11-17	7.360	7.409	7.321	7.393	396,513,600	6.259
AAPL	2009-11-18	7.376	7.393	7.286	7.356	374,320,800	6.227
AAPL	2009-11-19	7.307	7.307	7.136	7.161	542,326,400	6.063
AAPL	2009-11-20	7.113	7.157	7.063	7.140	406,666,400	6.045
AAPL	2009-11-23	7.250	7.357	7.248	7.353	474,896,800	6.225
AAPL	2009-11-24	7.333	7.353	7.246	7.301	318,438,400	6.181
AAPL	2009-11-25	7.336	7.345	7.277	7.293	286,454,000	6.174
AAPL	2009-11-27	7.115	7.249	7.085	7.164	295,257,200	6.065
AAPL	2009-11-30	7.182	7.203	7.099	7.140	424,858,000	6.044
AAPL	2009-12-01	7.223	7.242	7.030	7.035	465,763,200	5.956
AAPL	2009-12-02	7.106	7.194	6.991	7.008	715,260,000	5.933
AAPL	2009-12-03	7.051	7.106	7.010	7.017	448,719,600	5.941
AAPL	2009-12-04	7.132	7.139	6.796	6.904	826,884,800	5.845
AAPL	2009-12-07	6.904	6.920	6.739	6.748	714,758,800	5.713
AAPL	2009-12-08	6.763	6.870	6.739	6.781	690,398,800	5.741
AAPL	2009-12-09	6.831	7.077	6.797	7.064	684,782,000	5.981
AAPL	2009-12-10	7.125	7.132	7.004	7.015	489,669,600	5.939
AAPL	2009-12-11	7.064	7.071	6.908	6.952	429,774,800	5.886
AAPL	2009-12-14	6.977	7.051	6.877	7.035	495,790,400	5.956
AAPL	2009-12-15	6.994	7.054	6.903	6.935	419,459,600	5.871
AAPL	2009-12-16	6.968	7.018	6.948	6.965	352,984,800	5.897
AAPL	2009-12-17	6.938	6.964	6.821	6.852	388,838,800	5.801
AAPL	2009-12-18	6.899	6.982	6.879	6.980	608,770,400	5.909
AAPL	2009-12-21	7.002	7.134	6.988	7.080	611,906,400	5.994
AAPL	2009-12-22	7.123	7.173	7.095	7.156	349,515,600	6.058
AAPL	2009-12-23	7.186	7.228	7.172	7.218	345,525,600	6.111
AAPL	2009-12-24	7.270	7.477	7.262	7.466	500,889,200	6.320
AAPL	2009-12-28	7.561	7.641	7.486	7.557	644,565,600	6.398
AAPL	2009-12-29	7.594	7.597	7.455	7.468	445,205,600	6.322
AAPL	2009-12-30	7.458	7.571	7.440	7.559	412,084,400	6.399
AAPL	2009-12-31	7.612	7.620	7.520	7.526	352,410,800	6.372
AAPL	2010-01-04	7.622	7.661	7.585	7.643	493,729,600	6.471
AAPL	2010-01-05	7.664	7.700	7.616	7.656	601,904,800	6.482
AAPL	2010-01-06	7.656	7.687	7.527	7.535	552,160,000	6.379
AAPL	2010-01-07	7.562	7.571	7.466	7.521	477,131,200	6.367
AAPL	2010-01-08	7.511	7.571	7.466	7.571	447,610,800	6.409
AAPL	2010-01-11	7.600	7.607	7.445	7.504	462,229,600	6.353
AAPL	2010-01-12	7.471	7.492	7.372	7.419	594,459,600	6.281
AAPL	2010-01-13	7.424	7.533	7.289	7.523	605,892,000	6.369
AAPL	2010-01-14	7.504	7.516	7.465	7.480	432,894,000	6.332
AAPL	2010-01-15	7.533	7.557	7.352	7.355	594,067,600	6.226
AAPL	2010-01-19	7.440	7.685	7.401	7.680	730,007,600	6.502
AAPL	2010-01-20	7.675	7.698	7.482	7.562	612,152,800	6.402
AAPL	2010-01-21	7.574	7.618	7.400	7.431	608,154,400	6.291
AAPL	2010-01-22	7.385	7.411	7.041	7.062	881,767,600	5.979
AAPL	2010-01-25	7.233	7.311	7.150	7.253	1,065,699,600	6.140
AAPL	2010-01-26	7.355	7.633	7.235	7.355	1,867,110,000	6.227
AAPL	2010-01-27	7.387	7.521	7.126	7.424	1,722,568,400	6.285
AAPL	2010-01-28	7.319	7.339	7.096	7.117	1,173,502,400	6.026
AAPL	2010-01-29	7.181	7.221	6.795	6.859	1,245,952,400	5.807
AAPL	2010-02-01	6.870	7.000	6.832	6.955	749,876,400	5.888
AAPL	2010-02-02	6.997	7.011	6.906	6.995	698,342,400	5.922
AAPL	2010-02-03	6.970	7.150	6.944	7.115	615,328,000	6.024
AAPL	2010-02-04	7.026	7.085	6.842	6.859	757,652,000	5.807
AAPL	2010-02-05	6.880	7.000	6.816	6.981	850,306,800	5.910
AAPL	2010-02-08	6.989	7.067	6.929	6.933	478,270,800	5.869
AAPL	2010-02-09	7.015	7.054	6.955	7.007	632,886,800	5.932
AAPL	2010-02-10	6.996	7.021	6.938	6.969	370,361,600	5.900
AAPL	2010-02-11	6.960	7.134	6.931	7.095	550,345,600	6.007
AAPL	2010-02-12	7.075	7.201	6.982	7.156	655,468,800	6.059
AAPL	2010-02-16	7.212	7.275	7.197	7.264	543,737,600	6.150
AAPL	2010-02-17	7.293	7.297	7.174	7.234	436,396,800	6.124
AAPL	2010-02-18	7.201	7.282	7.176	7.247	422,825,200	6.136
AAPL	2010-02-19	7.209	7.257	7.182	7.202	415,469,600	6.098
AAPL	2010-02-22	7.226	7.232	7.114	7.158	390,563,600	6.060
AAPL	2010-02-23	7.143	7.190	6.990	7.038	575,094,800	5.958
AAPL	2010-02-24	7.080	7.194	7.066	7.166	460,566,400	6.067
AAPL	2010-02-25	7.049	7.245	7.032	7.214	665,126,000	6.108
AAPL	2010-02-26	7.228	7.327	7.214	7.308	507,460,800	6.187
AAPL	2010-03-01	7.348	7.482	7.338	7.464	550,093,600	6.319
AAPL	2010-03-02	7.497	7.530	7.419	7.459	566,546,400	6.315
AAPL	2010-03-03	7.462	7.495	7.426	7.476	372,052,800	6.329
AAPL	2010-03-04	7.474	7.533	7.451	7.525	366,041,200	6.371
AAPL	2010-03-05	7.676	7.846	7.665	7.820	899,620,400	6.620
AAPL	2010-03-08	7.858	7.860	7.795	7.824	429,889,600	6.624
AAPL	2010-03-09	7.797	8.036	7.782	7.965	920,259,200	6.743
AAPL	2010-03-10	7.994	8.053	7.971	8.030	596,218,000	6.798
AAPL	2010-03-11	7.997	8.054	7.976	8.054	405,700,400	6.818
AAPL	2010-03-12	8.120	8.133	8.062	8.093	416,323,600	6.851
AAPL	2010-03-15	8.049	8.054	7.866	7.994	493,502,800	6.768
AAPL	2010-03-16	8.006	8.035	7.947	8.016	446,908,000	6.786
AAPL	2010-03-17	8.032	8.087	7.974	8.004	450,956,800	6.776
AAPL	2010-03-18	8.004	8.036	7.950	8.023	342,109,600	6.792
AAPL	2010-03-19	8.028	8.044	7.901	7.938	559,445,600	6.720
AAPL	2010-03-22	7.874	8.071	7.863	8.027	456,419,600	6.795
AAPL	2010-03-23	8.059	8.171	8.004	8.156	602,431,200	6.905
AAPL	2010-03-24	8.130	8.221	8.125	8.192	597,780,400	6.935
AAPL	2010-03-25	8.247	8.249	8.080	8.095	542,284,400	6.853
AAPL	2010-03-26	8.177	8.284	8.163	8.246	640,875,200	6.981
AAPL	2010-03-29	8.321	8.352	8.272	8.300	540,744,400	7.026
AAPL	2010-03-30	8.450	8.481	8.366	8.423	527,310,000	7.131
AAPL	2010-03-31	8.410	8.450	8.374	8.393	430,659,600	7.105
AAPL	2010-04-01	8.479	8.526	8.312	8.427	603,145,200	7.135
AAPL	2010-04-05	8.392	8.518	8.385	8.517	684,507,600	7.211
AAPL	2010-04-06	8.507	8.580	8.464	8.555	447,017,200	7.243
AAPL	2010-04-07	8.555	8.640	8.524	8.593	628,502,000	7.275
AAPL	2010-04-08	8.587	8.626	8.501	8.570	572,989,200	7.255
AAPL	2010-04-09	8.623	8.639	8.588	8.635	334,182,800	7.311
AAPL	2010-04-12	8.650	8.681	8.636	8.653	333,026,400	7.326
AAPL	2010-04-13	8.638	8.671	8.611	8.658	306,210,800	7.330
AAPL	2010-04-14	8.760	8.779	8.717	8.775	404,076,400	7.429
AAPL	2010-04-15	8.778	8.894	8.768	8.890	376,784,800	7.526
AAPL	2010-04-16	8.877	8.969	8.734	8.836	750,545,600	7.480
AAPL	2010-04-19	8.823	8.853	8.635	8.824	566,924,400	7.470
AAPL	2010-04-20	8.876	8.902	8.677	8.735	738,326,400	7.395
AAPL	2010-04-21	9.243	9.295	9.133	9.258	982,391,200	7.838
AAPL	2010-04-22	9.223	9.527	9.150	9.517	793,424,800	8.057
AAPL	2010-04-23	9.571	9.721	9.536	9.672	796,955,600	8.189
AAPL	2010-04-26	9.710	9.731	9.578	9.625	479,068,800	8.149
AAPL	2010-04-27	9.545	9.566	9.304	9.359	709,343,600	7.923
AAPL	2010-04-28	9.402	9.429	9.158	9.343	758,402,400	7.910
AAPL	2010-04-29	9.394	9.643	9.358	9.594	558,840,800	8.123
AAPL	2010-04-30	9.618	9.663	9.321	9.325	542,463,600	7.894
AAPL	2010-05-03	9.423	9.567	9.389	9.512	454,342,000	8.053
AAPL	2010-05-04	9.389	9.403	9.170	9.239	723,819,600	7.821
AAPL	2010-05-05	9.037	9.219	8.883	9.142	883,103,200	7.740
AAPL	2010-05-06	9.065	9.223	7.116	8.795	1,285,860,800	7.446
AAPL	2010-05-07	8.704	8.806	8.043	8.424	1,676,018,400	7.131
AAPL	2010-05-10	8.938	9.095	8.876	9.071	984,306,400	7.680
AAPL	2010-05-11	8.994	9.282	8.946	9.161	848,906,800	7.756
AAPL	2010-05-12	9.259	9.398	9.239	9.360	654,379,600	7.924
AAPL	2010-05-13	9.401	9.464	9.157	9.227	599,712,400	7.812
AAPL	2010-05-14	9.113	9.160	8.911	9.065	759,362,800	7.674
AAPL	2010-05-17	9.096	9.149	8.847	9.079	762,834,800	7.687
AAPL	2010-05-18	9.178	9.234	8.938	9.013	782,678,400	7.630
AAPL	2010-05-19	8.911	9.033	8.745	8.869	1,025,726,800	7.509
AAPL	2010-05-20	8.639	8.709	8.436	8.491	1,282,915,200	7.189
AAPL	2010-05-21	8.315	8.732	8.262	8.654	1,223,891,200	7.327
AAPL	2010-05-24	8.831	8.961	8.795	8.813	754,238,800	7.461
AAPL	2010-05-25	8.548	8.813	8.470	8.758	1,048,006,400	7.414
AAPL	2010-05-26	8.931	9.005	8.705	8.718	850,654,000	7.381
AAPL	2010-05-27	8.950	9.068	8.897	9.048	666,282,400	7.660
AAPL	2010-05-28	9.264	9.264	9.048	9.174	815,614,800	7.767
AAPL	2010-06-01	9.275	9.498	9.249	9.315	876,472,800	7.886
AAPL	2010-06-02	9.448	9.457	9.297	9.427	688,548,000	7.981
AAPL	2010-06-03	9.471	9.484	9.300	9.397	650,106,800	7.956
AAPL	2010-06-04	9.222	9.354	9.094	9.141	758,304,400	7.739
AAPL	2010-06-07	9.225	9.255	8.948	8.962	886,942,000	7.587
AAPL	2010-06-08	9.044	9.064	8.773	8.905	1,000,770,400	7.539
AAPL	2010-06-09	8.981	8.996	8.660	8.686	854,630,000	7.353
AAPL	2010-06-10	8.744	8.964	8.650	8.947	776,356,000	7.574
AAPL	2010-06-11	8.865	9.066	8.835	9.054	545,759,200	7.665
AAPL	2010-06-14	9.141	9.255	9.072	9.081	602,960,400	7.688
AAPL	2010-06-15	9.130	9.280	9.125	9.275	585,074,000	7.852
AAPL	2010-06-16	9.325	9.562	9.308	9.545	783,678,000	8.080
AAPL	2010-06-17	9.664	9.746	9.625	9.710	872,855,200	8.220
AAPL	2010-06-18	9.723	9.821	9.694	9.788	784,621,600	8.287
AAPL	2010-06-21	9.917	9.965	9.597	9.649	776,490,400	8.169
AAPL	2010-06-22	9.720	9.856	9.696	9.780	717,262,000	8.280
AAPL	2010-06-23	9.806	9.809	9.568	9.677	768,457,200	8.193
AAPL	2010-06-24	9.679	9.757	9.575	9.607	714,277,200	8.133
AAPL	2010-06-25	9.645	9.653	9.493	9.525	549,942,400	8.064
AAPL	2010-06-28	9.533	9.634	9.447	9.582	584,948,000	8.112
AAPL	2010-06-29	9.433	9.443	9.082	9.149	1,133,344,800	7.745
AAPL	2010-06-30	9.168	9.213	8.929	8.983	739,452,000	7.605
AAPL	2010-07-01	9.082	9.100	8.686	8.874	1,022,896,000	7.513
AAPL	2010-07-02	8.946	8.962	8.686	8.819	693,842,800	7.466
AAPL	2010-07-06	8.964	9.029	8.791	8.880	615,235,600	7.518
AAPL	2010-07-07	8.946	9.242	8.920	9.238	654,556,000	7.821
AAPL	2010-07-08	9.374	9.389	9.103	9.217	738,144,400	7.804
AAPL	2010-07-09	9.175	9.282	9.113	9.272	433,322,400	7.850
AAPL	2010-07-12	9.233	9.352	9.102	9.189	562,878,400	7.779
AAPL	2010-07-13	9.154	9.157	8.801	8.993	1,190,924,000	7.613
AAPL	2010-07-14	8.906	9.136	8.893	9.026	812,047,600	7.641
AAPL	2010-07-15	8.865	9.177	8.832	8.980	824,866,000	7.603
AAPL	2010-07-16	9.042	9.106	8.872	8.925	1,039,858,400	7.556
AAPL	2010-07-19	8.924	8.924	8.557	8.771	1,024,478,000	7.425
AAPL	2010-07-20	8.675	9.032	8.572	8.996	1,074,950,800	7.616
AAPL	2010-07-21	9.467	9.470	9.071	9.080	1,185,671,200	7.687
AAPL	2010-07-22	9.203	9.286	9.118	9.251	645,318,800	7.832
AAPL	2010-07-23	9.182	9.299	9.153	9.284	533,388,800	7.859
AAPL	2010-07-26	9.286	9.289	9.204	9.260	420,551,600	7.840
AAPL	2010-07-27	9.317	9.457	9.296	9.431	584,771,600	7.985
AAPL	2010-07-28	9.417	9.500	9.295	9.320	519,985,200	7.890
AAPL	2010-07-29	9.311	9.380	9.146	9.218	643,806,800	7.804
AAPL	2010-07-30	9.139	9.275	9.104	9.188	448,210,000	7.778
AAPL	2010-08-02	9.301	9.378	9.272	9.352	428,055,600	7.917
AAPL	2010-08-03	9.322	9.402	9.265	9.355	417,653,600	7.920
AAPL	2010-08-04	9.387	9.439	9.297	9.392	420,375,200	7.951
AAPL	2010-08-05	9.347	9.399	9.305	9.346	289,097,200	7.913
AAPL	2010-08-06	9.278	9.339	9.201	9.289	444,897,600	7.864
AAPL	2010-08-09	9.339	9.363	9.270	9.348	303,128,000	7.914
AAPL	2010-08-10	9.280	9.302	9.198	9.265	451,920,000	7.843
AAPL	2010-08-11	9.121	9.132	8.922	8.935	620,054,400	7.565
AAPL	2010-08-12	8.810	9.039	8.790	8.993	534,920,400	7.613
AAPL	2010-08-13	8.988	8.996	8.896	8.896	354,869,200	7.532
AAPL	2010-08-16	8.842	8.929	8.808	8.844	318,430,000	7.488
AAPL	2010-08-17	8.931	9.094	8.900	8.999	422,640,400	7.618
AAPL	2010-08-18	9.013	9.095	8.985	9.038	339,696,000	7.652
AAPL	2010-08-19	9.030	9.053	8.881	8.924	426,706,000	7.555
AAPL	2010-08-20	8.907	9.069	8.893	8.916	384,230,000	7.548
AAPL	2010-08-23	8.993	9.000	8.759	8.779	414,041,600	7.432
AAPL	2010-08-24	8.667	8.679	8.523	8.569	602,565,600	7.254
AAPL	2010-08-25	8.501	8.714	8.471	8.675	596,867,600	7.344
AAPL	2010-08-26	8.766	8.777	8.581	8.581	466,505,200	7.265
AAPL	2010-08-27	8.634	8.665	8.413	8.629	548,391,200	7.306
AAPL	2010-08-30	8.599	8.777	8.596	8.661	383,289,200	7.332
AAPL	2010-08-31	8.637	8.734	8.584	8.682	420,786,800	7.350
AAPL	2010-09-01	8.838	8.981	8.796	8.940	697,037,600	7.569
AAPL	2010-09-02	8.974	9.006	8.877	9.006	415,427,600	7.625
AAPL	2010-09-03	9.110	9.242	9.089	9.242	520,788,800	7.824
AAPL	2010-09-07	9.166	9.269	9.152	9.208	342,557,600	7.795
AAPL	2010-09-08	9.278	9.443	9.254	9.390	526,551,200	7.950
AAPL	2010-09-09	9.466	9.519	9.390	9.395	438,575,200	7.954
AAPL	2010-09-10	9.400	9.446	9.336	9.408	387,542,400	7.964
AAPL	2010-09-13	9.494	9.581	9.491	9.537	388,780,000	8.074
AAPL	2010-09-14	9.507	9.613	9.483	9.574	408,150,400	8.105
AAPL	2010-09-15	9.578	9.656	9.566	9.651	429,368,800	8.170
AAPL	2010-09-16	9.651	9.881	9.625	9.877	652,103,200	8.362
AAPL	2010-09-17	9.917	9.927	9.774	9.835	634,477,200	8.326
AAPL	2010-09-20	9.860	10.135	9.852	10.115	658,677,600	8.564
AAPL	2010-09-21	10.138	10.262	10.100	10.135	668,074,400	8.580
AAPL	2010-09-22	10.097	10.285	10.086	10.277	585,289,600	8.700
AAPL	2010-09-23	10.226	10.456	10.214	10.319	786,116,800	8.736
AAPL	2010-09-24	10.432	10.483	10.377	10.440	649,488,000	8.838
AAPL	2010-09-27	10.499	10.526	10.393	10.399	482,834,800	8.803
AAPL	2010-09-28	10.420	10.420	9.821	10.245	1,035,042,400	8.673
AAPL	2010-09-29	10.258	10.350	10.214	10.263	469,644,000	8.689
AAPL	2010-09-30	10.321	10.357	10.045	10.134	673,391,600	8.579
AAPL	2010-10-01	10.220	10.235	10.048	10.090	448,142,800	8.542
AAPL	2010-10-04	10.057	10.104	9.920	9.951	435,302,000	8.425
AAPL	2010-10-05	10.071	10.337	10.065	10.319	501,967,200	8.736
AAPL	2010-10-06	10.342	10.428	10.188	10.328	670,868,800	8.744
AAPL	2010-10-07	10.369	10.374	10.247	10.329	408,399,600	8.745
AAPL	2010-10-08	10.418	10.518	10.357	10.502	658,403,200	8.891
AAPL	2010-10-11	10.526	10.616	10.521	10.549	427,753,200	8.930
AAPL	2010-10-12	10.550	10.696	10.446	10.662	558,544,000	9.027
AAPL	2010-10-13	10.721	10.784	10.707	10.719	630,092,400	9.075
AAPL	2010-10-14	10.775	10.802	10.729	10.797	435,296,400	9.141
AAPL	2010-10-15	10.980	11.250	10.890	11.241	922,194,000	9.516
AAPL	2010-10-18	11.374	11.393	11.225	11.357	1,093,010,800	9.615
AAPL	2010-10-19	10.836	11.206	10.715	11.053	1,232,784,000	9.358
AAPL	2010-10-20	11.036	11.223	10.960	11.090	721,624,400	9.389
AAPL	2010-10-21	11.156	11.241	10.957	11.054	551,460,000	9.359
AAPL	2010-10-22	11.038	11.073	10.939	10.981	372,778,000	9.297
AAPL	2010-10-25	11.039	11.129	11.016	11.030	392,462,000	9.338
AAPL	2010-10-26	10.960	11.062	10.916	11.002	392,929,600	9.314
AAPL	2010-10-27	10.988	11.068	10.914	10.994	399,002,800	9.307
AAPL	2010-10-28	10.998	11.000	10.746	10.901	551,051,200	9.229
AAPL	2010-10-29	10.865	10.924	10.745	10.749	430,511,200	9.100
AAPL	2010-11-01	10.794	10.914	10.793	10.864	423,889,200	9.197
AAPL	2010-11-02	10.964	11.078	10.964	11.049	433,930,000	9.354
AAPL	2010-11-03	11.120	11.174	11.019	11.171	508,348,400	9.458
AAPL	2010-11-04	11.266	11.435	11.251	11.367	642,488,000	9.623
AAPL	2010-11-05	11.357	11.413	11.312	11.326	361,253,200	9.589
AAPL	2010-11-08	11.329	11.420	11.313	11.379	281,758,400	9.634
AAPL	2010-11-09	11.466	11.475	11.232	11.289	383,544,000	9.557
AAPL	2010-11-10	11.309	11.385	11.198	11.358	384,227,200	9.616
AAPL	2010-11-11	11.250	11.371	11.223	11.309	361,284,000	9.574
AAPL	2010-11-12	11.286	11.304	10.844	11.001	795,846,800	9.313
AAPL	2010-11-15	11.016	11.091	10.938	10.966	403,606,000	9.284
AAPL	2010-11-16	10.919	10.986	10.690	10.771	657,650,000	9.119
AAPL	2010-11-17	10.757	10.857	10.634	10.732	479,449,600	9.086
AAPL	2010-11-18	10.900	11.060	10.882	11.015	494,491,200	9.326
AAPL	2010-11-19	10.999	11.014	10.901	10.955	384,843,200	9.274
AAPL	2010-11-22	10.953	11.191	10.924	11.191	393,075,200	9.475
AAPL	2010-11-23	11.087	11.134	10.949	11.026	519,447,600	9.335
AAPL	2010-11-24	11.143	11.264	11.134	11.243	413,725,200	9.518
AAPL	2010-11-26	11.205	11.346	11.176	11.250	237,585,600	9.524
AAPL	2010-11-29	11.268	11.339	11.121	11.317	445,785,200	9.581
AAPL	2010-11-30	11.198	11.227	11.102	11.113	501,858,000	9.408
AAPL	2010-12-01	11.260	11.348	11.250	11.300	461,750,800	9.567
AAPL	2010-12-02	11.340	11.393	11.246	11.363	462,837,200	9.619
AAPL	2010-12-03	11.322	11.380	11.298	11.337	342,092,800	9.598
AAPL	2010-12-06	11.380	11.512	11.372	11.434	448,481,600	9.680
AAPL	2010-12-07	11.564	11.571	11.361	11.365	391,454,000	9.621
AAPL	2010-12-08	11.415	11.465	11.325	11.465	321,935,600	9.706
AAPL	2010-12-09	11.505	11.518	11.394	11.420	294,151,200	9.668
AAPL	2010-12-10	11.416	11.466	11.379	11.449	262,511,200	9.692
AAPL	2010-12-13	11.585	11.609	11.464	11.488	439,815,600	9.726
AAPL	2010-12-14	11.490	11.519	11.393	11.439	351,008,000	9.684
AAPL	2010-12-15	11.429	11.536	11.400	11.441	417,312,000	9.686
AAPL	2010-12-16	11.467	11.522	11.432	11.473	322,030,800	9.713
AAPL	2010-12-17	11.487	11.493	11.437	11.450	386,929,200	9.694
AAPL	2010-12-20	11.486	11.545	11.365	11.507	385,610,400	9.742
AAPL	2010-12-21	11.536	11.585	11.502	11.579	256,354,000	9.802
AAPL	2010-12-22	11.584	11.633	11.555	11.613	265,921,600	9.831
AAPL	2010-12-23	11.607	11.613	11.542	11.557	223,157,200	9.784
AAPL	2010-12-27	11.530	11.623	11.483	11.596	249,816,000	9.817
AAPL	2010-12-28	11.640	11.666	11.609	11.624	175,924,000	9.841
AAPL	2010-12-29	11.651	11.659	11.611	11.618	163,139,200	9.835
AAPL	2010-12-30	11.624	11.625	11.538	11.559	157,494,400	9.786
AAPL	2010-12-31	11.534	11.553	11.475	11.520	193,508,000	9.753
AAPL	2011-01-03	11.630	11.795	11.601	11.770	445,138,400	9.965
AAPL	2011-01-04	11.873	11.875	11.720	11.832	309,080,800	10.017
AAPL	2011-01-05	11.770	11.941	11.768	11.929	255,519,600	10.099
AAPL	2011-01-06	11.954	11.973	11.889	11.919	300,428,800	10.091
AAPL	2011-01-07	11.928	12.012	11.854	12.004	311,931,200	10.163
AAPL	2011-01-10	12.101	12.258	12.042	12.230	448,560,000	10.354
AAPL	2011-01-11	12.317	12.320	12.124	12.201	444,108,000	10.330
AAPL	2011-01-12	12.259	12.301	12.214	12.301	302,590,400	10.414
AAPL	2011-01-13	12.327	12.380	12.280	12.346	296,780,400	10.452
AAPL	2011-01-14	12.353	12.446	12.301	12.446	308,840,000	10.537
AAPL	2011-01-18	11.769	12.313	11.643	12.166	1,880,998,000	10.300
AAPL	2011-01-19	12.441	12.450	12.031	12.101	1,135,612,800	10.245
AAPL	2011-01-20	12.015	12.082	11.790	11.881	764,789,200	10.059
AAPL	2011-01-21	11.920	11.960	11.665	11.669	754,401,200	9.879
AAPL	2011-01-24	11.674	12.052	11.669	12.052	574,683,200	10.203
AAPL	2011-01-25	12.012	12.194	11.949	12.193	546,868,000	10.322
AAPL	2011-01-26	12.249	12.343	12.196	12.280	506,875,600	10.397
AAPL	2011-01-27	12.278	12.310	12.244	12.257	285,026,000	10.377
AAPL	2011-01-28	12.292	12.300	11.912	12.004	592,057,200	10.162
AAPL	2011-01-31	11.993	12.144	11.939	12.119	377,246,800	10.260
AAPL	2011-02-01	12.189	12.345	12.178	12.323	426,633,200	10.432
AAPL	2011-02-02	12.302	12.330	12.270	12.297	258,955,200	10.411
AAPL	2011-02-03	12.279	12.294	12.091	12.266	393,797,600	10.384
AAPL	2011-02-04	12.273	12.382	12.268	12.375	321,840,400	10.477
AAPL	2011-02-07	12.425	12.616	12.416	12.567	485,021,600	10.639
AAPL	2011-02-08	12.631	12.697	12.577	12.686	381,040,800	10.740
AAPL	2011-02-09	12.685	12.821	12.674	12.791	482,745,200	10.829
AAPL	2011-02-10	12.764	12.857	12.429	12.662	928,550,000	10.720
AAPL	2011-02-11	12.670	12.779	12.626	12.745	367,572,800	10.790
AAPL	2011-02-14	12.743	12.839	12.740	12.828	310,416,400	10.860
AAPL	2011-02-15	12.828	12.856	12.770	12.854	284,174,800	10.882
AAPL	2011-02-16	12.886	13.032	12.875	12.969	481,157,600	10.979
AAPL	2011-02-17	12.759	12.867	12.733	12.796	530,583,200	10.833
AAPL	2011-02-18	12.811	12.839	12.483	12.520	816,057,200	10.599
AAPL	2011-02-22	12.220	12.336	12.061	12.093	872,555,600	10.238
AAPL	2011-02-23	12.099	12.309	12.093	12.236	671,854,400	10.359
AAPL	2011-02-24	12.286	12.327	12.085	12.246	499,900,800	10.367
AAPL	2011-02-25	12.331	12.444	12.314	12.434	380,018,800	10.527
AAPL	2011-02-28	12.544	12.680	12.540	12.615	403,074,000	10.680
AAPL	2011-03-01	12.695	12.704	12.417	12.475	456,136,800	10.562
AAPL	2011-03-02	12.499	12.655	12.443	12.576	602,590,800	10.647
AAPL	2011-03-03	12.757	12.850	12.711	12.841	500,788,400	10.872
AAPL	2011-03-04	12.860	12.868	12.777	12.857	453,266,800	10.885
AAPL	2011-03-07	12.907	12.917	12.547	12.691	546,123,200	10.745
AAPL	2011-03-08	12.675	12.764	12.580	12.706	356,316,800	10.757
AAPL	2011-03-09	12.667	12.670	12.521	12.588	453,306,000	10.657
AAPL	2011-03-10	12.469	12.492	12.318	12.381	507,539,200	10.482
AAPL	2011-03-11	12.333	12.583	12.321	12.571	471,080,400	10.643
AAPL	2011-03-14	12.614	12.731	12.547	12.627	435,957,200	10.690
AAPL	2011-03-15	12.218	12.423	12.146	12.337	721,081,200	10.444
AAPL	2011-03-16	12.214	12.250	11.652	11.786	1,162,011,200	9.978
AAPL	2011-03-17	12.030	12.129	11.809	11.951	659,422,400	10.118
AAPL	2011-03-18	12.040	12.079	11.786	11.810	753,214,000	9.998
AAPL	2011-03-21	12.000	12.134	11.974	12.118	409,402,000	10.259
AAPL	2011-03-22	12.234	12.236	12.112	12.186	325,922,800	10.316
AAPL	2011-03-23	12.117	12.151	11.998	12.114	372,996,400	10.256
AAPL	2011-03-24	12.209	12.357	12.102	12.320	404,712,000	10.430
AAPL	2011-03-25	12.431	12.574	12.394	12.555	448,910,000	10.629
AAPL	2011-03-28	12.613	12.654	12.516	12.516	309,355,200	10.596
AAPL	2011-03-29	12.416	12.534	12.359	12.534	352,900,800	10.612
AAPL	2011-03-30	12.523	12.531	12.409	12.451	329,406,000	10.541
AAPL	2011-03-31	12.370	12.493	12.359	12.447	274,019,200	10.537
AAPL	2011-04-01	12.540	12.557	12.261	12.306	418,661,600	10.418
AAPL	2011-04-04	12.297	12.307	12.086	12.185	460,084,800	10.316
AAPL	2011-04-05	12.035	12.223	12.000	12.103	482,731,200	10.247
AAPL	2011-04-06	12.186	12.282	12.041	12.073	402,539,200	10.221
AAPL	2011-04-07	12.075	12.158	12.001	12.074	373,447,200	10.222
AAPL	2011-04-08	12.140	12.148	11.927	11.966	377,535,200	10.131
AAPL	2011-04-11	11.931	11.988	11.786	11.814	398,946,800	10.002
AAPL	2011-04-12	11.803	11.919	11.793	11.871	425,639,200	10.050
AAPL	2011-04-13	11.965	12.005	11.876	12.005	346,220,000	10.163
AAPL	2011-04-14	11.957	12.000	11.859	11.872	301,800,800	10.051
AAPL	2011-04-15	11.904	11.916	11.671	11.695	453,605,600	9.901
AAPL	2011-04-18	11.646	11.865	11.434	11.852	609,898,800	10.034
AAPL	2011-04-19	11.896	12.071	11.847	12.066	419,378,400	10.215
AAPL	2011-04-20	12.268	12.348	12.196	12.229	700,666,400	10.353
AAPL	2011-04-21	12.679	12.683	12.447	12.525	753,810,400	10.604
AAPL	2011-04-25	12.512	12.634	12.511	12.608	266,546,000	10.674
AAPL	2011-04-26	12.629	12.678	12.477	12.515	338,800,000	10.595
AAPL	2011-04-27	12.580	12.584	12.396	12.505	356,213,200	10.587
AAPL	2011-04-28	12.364	12.491	12.340	12.384	360,959,200	10.484
AAPL	2011-04-29	12.385	12.641	12.381	12.505	1,006,345,200	10.586
AAPL	2011-05-02	12.491	12.517	12.339	12.367	442,713,600	10.470
AAPL	2011-05-03	12.428	12.496	12.344	12.436	313,348,000	10.528
AAPL	2011-05-04	12.438	12.565	12.389	12.485	389,250,400	10.569
AAPL	2011-05-05	12.443	12.534	12.359	12.384	335,969,200	10.484
AAPL	2011-05-06	12.489	12.500	12.365	12.381	280,134,400	10.482
AAPL	2011-05-09	12.424	12.471	12.376	12.414	204,747,200	10.510
AAPL	2011-05-10	12.460	12.489	12.381	12.480	282,091,600	10.566
AAPL	2011-05-11	12.465	12.500	12.330	12.401	336,000,000	10.499
AAPL	2011-05-12	12.361	12.397	12.224	12.377	322,000,000	10.479
AAPL	2011-05-13	12.345	12.366	12.155	12.161	326,116,000	10.295
AAPL	2011-05-16	12.114	12.186	11.879	11.904	449,775,200	10.078
AAPL	2011-05-17	11.857	12.005	11.812	12.005	452,334,400	10.163
AAPL	2011-05-18	12.017	12.180	12.000	12.138	334,776,400	10.276
AAPL	2011-05-19	12.217	12.229	12.095	12.162	261,170,000	10.296
AAPL	2011-05-20	12.127	12.177	11.965	11.972	337,968,400	10.136
AAPL	2011-05-23	11.785	11.999	11.765	11.943	383,600,000	10.111
AAPL	2011-05-24	11.982	11.996	11.834	11.864	321,927,200	10.044
AAPL	2011-05-25	11.908	12.091	11.887	12.028	294,224,000	10.183
AAPL	2011-05-26	11.999	12.032	11.944	11.964	222,560,800	10.129
AAPL	2011-05-27	11.957	12.058	11.940	12.050	203,599,200	10.202
AAPL	2011-05-31	12.182	12.422	12.179	12.422	417,754,400	10.517
AAPL	2011-06-01	12.460	12.576	12.309	12.340	554,682,800	10.447
AAPL	2011-06-02	12.375	12.428	12.296	12.361	338,783,200	10.465
AAPL	2011-06-03	12.256	12.333	12.215	12.266	313,250,000	10.384
AAPL	2011-06-06	12.346	12.395	12.065	12.073	461,941,200	10.221
AAPL	2011-06-07	12.078	12.079	11.854	11.859	529,785,200	10.039
AAPL	2011-06-08	11.849	11.957	11.809	11.866	333,723,600	10.046
AAPL	2011-06-09	11.902	11.917	11.812	11.839	275,088,800	10.023
AAPL	2011-06-10	11.805	11.845	11.625	11.639	433,955,200	9.854
AAPL	2011-06-13	11.686	11.725	11.610	11.664	329,473,200	9.875
AAPL	2011-06-14	11.786	11.902	11.761	11.873	334,569,200	10.052
AAPL	2011-06-15	11.777	11.796	11.603	11.670	399,196,000	9.880
AAPL	2011-06-16	11.675	11.739	11.369	11.613	510,591,200	9.831
AAPL	2011-06-17	11.750	11.759	11.406	11.438	615,020,000	9.683
AAPL	2011-06-20	11.334	11.346	11.089	11.261	640,645,600	9.534
AAPL	2011-06-21	11.310	11.636	11.257	11.618	493,382,400	9.836
AAPL	2011-06-22	11.613	11.746	11.514	11.522	390,583,200	9.754
AAPL	2011-06-23	11.391	11.846	11.361	11.830	559,759,200	10.015
AAPL	2011-06-24	11.835	11.898	11.610	11.655	439,807,200	9.867
AAPL	2011-06-27	11.700	11.925	11.688	11.859	339,813,600	10.039
AAPL	2011-06-28	11.916	12.025	11.909	11.974	294,299,600	10.137
AAPL	2011-06-29	12.001	12.013	11.853	11.930	352,545,200	10.100
AAPL	2011-06-30	11.954	12.005	11.887	11.988	322,954,800	10.149
AAPL	2011-07-01	11.998	12.268	11.936	12.259	435,313,200	10.379
AAPL	2011-07-05	12.250	12.494	12.232	12.480	355,054,000	10.565
AAPL	2011-07-06	12.462	12.646	12.382	12.563	444,626,000	10.636
AAPL	2011-07-07	12.667	12.786	12.643	12.757	399,663,600	10.800
AAPL	2011-07-08	12.619	12.857	12.579	12.847	489,633,200	10.876
AAPL	2011-07-11	12.726	12.849	12.601	12.643	442,674,400	10.703
AAPL	2011-07-12	12.626	12.774	12.451	12.634	451,609,200	10.696
AAPL	2011-07-13	12.797	12.857	12.728	12.786	391,638,800	10.825
AAPL	2011-07-14	12.893	12.915	12.726	12.778	430,533,600	10.817
AAPL	2011-07-15	12.899	13.036	12.828	13.033	484,467,200	11.034
AAPL	2011-07-18	13.051	13.380	13.046	13.350	572,653,200	11.302
AAPL	2011-07-19	13.500	13.523	13.333	13.459	819,145,600	11.394
AAPL	2011-07-20	14.147	14.153	13.786	13.818	941,340,400	11.698
AAPL	2011-07-21	13.820	13.931	13.711	13.832	526,534,400	11.710
AAPL	2011-07-22	13.869	14.109	13.848	14.046	516,728,800	11.892
AAPL	2011-07-25	13.941	14.286	13.915	14.232	589,806,000	12.049
AAPL	2011-07-26	14.286	14.446	14.274	14.408	476,582,400	12.197
AAPL	2011-07-27	14.307	14.380	14.005	14.021	659,324,400	11.870
AAPL	2011-07-28	13.986	14.178	13.862	13.994	594,034,000	11.847
AAPL	2011-07-29	13.844	14.113	13.714	13.946	632,584,400	11.806
AAPL	2011-08-01	14.206	14.268	14.013	14.170	612,836,000	11.996
AAPL	2011-08-02	14.202	14.211	13.870	13.890	639,539,600	11.759
AAPL	2011-08-03	13.964	14.055	13.651	14.020	732,508,000	11.870
AAPL	2011-08-04	13.908	13.976	13.477	13.477	871,407,600	11.410
AAPL	2011-08-05	13.587	13.696	12.949	13.344	1,204,590,800	11.297
AAPL	2011-08-08	12.917	13.135	12.608	12.615	1,143,833,600	10.680
AAPL	2011-08-09	12.904	13.379	12.679	13.358	1,082,583,600	11.308
AAPL	2011-08-10	13.255	13.380	12.946	12.989	878,656,800	10.996
AAPL	2011-08-11	13.233	13.409	13.026	13.346	741,969,200	11.299
AAPL	2011-08-12	13.502	13.559	13.365	13.464	528,976,000	11.399
AAPL	2011-08-15	13.558	13.749	13.503	13.693	460,544,000	11.593
AAPL	2011-08-16	13.626	13.692	13.431	13.589	498,750,000	11.504
AAPL	2011-08-17	13.654	13.733	13.500	13.587	442,061,200	11.503
AAPL	2011-08-18	13.244	13.309	12.906	13.073	851,435,200	11.068
AAPL	2011-08-19	12.935	13.107	12.714	12.715	775,888,400	10.765
AAPL	2011-08-22	13.018	13.031	12.682	12.730	535,315,200	10.777
AAPL	2011-08-23	12.868	13.344	12.750	13.343	656,835,200	11.296
AAPL	2011-08-24	13.338	13.534	13.236	13.435	626,267,600	11.374
AAPL	2011-08-25	13.039	13.409	13.036	13.347	871,346,000	11.300
AAPL	2011-08-26	13.256	13.707	13.243	13.699	641,477,200	11.598
AAPL	2011-08-29	13.864	13.982	13.857	13.927	405,269,200	11.791
AAPL	2011-08-30	13.866	13.994	13.793	13.928	417,922,400	11.792
AAPL	2011-08-31	13.949	14.003	13.638	13.744	522,586,400	11.636
AAPL	2011-09-01	13.779	13.834	13.597	13.608	343,725,200	11.521
AAPL	2011-09-02	13.384	13.500	13.280	13.359	438,939,200	11.310
AAPL	2011-09-06	13.120	13.583	13.089	13.562	509,698,000	11.482
AAPL	2011-09-07	13.770	13.771	13.643	13.712	350,576,800	11.608
AAPL	2011-09-08	13.657	13.879	13.654	13.719	416,158,400	11.615
AAPL	2011-09-09	13.712	13.786	13.394	13.481	564,813,200	11.413
AAPL	2011-09-12	13.321	13.603	13.282	13.569	467,832,400	11.488
AAPL	2011-09-13	13.648	13.793	13.580	13.736	440,560,400	11.629
AAPL	2011-09-14	13.822	14.007	13.777	13.904	534,724,400	11.771
AAPL	2011-09-15	13.980	14.059	13.925	14.034	417,818,800	11.881
AAPL	2011-09-16	14.126	14.304	14.108	14.304	698,513,200	12.109
AAPL	2011-09-19	14.179	14.758	14.114	14.701	823,860,800	12.446
AAPL	2011-09-20	14.830	15.102	14.685	14.766	775,754,000	12.501
AAPL	2011-09-21	14.987	15.057	14.714	14.719	605,976,000	12.461
AAPL	2011-09-22	14.323	14.636	14.168	14.351	968,480,800	12.149
AAPL	2011-09-23	14.296	14.526	14.280	14.439	546,277,200	12.224
AAPL	2011-09-26	14.281	14.428	13.975	14.399	812,876,400	12.190
AAPL	2011-09-27	14.597	14.616	14.216	14.259	632,497,600	12.072
AAPL	2011-09-28	14.292	14.419	14.161	14.179	429,637,600	12.004
AAPL	2011-09-29	14.354	14.365	13.793	13.949	651,086,800	11.809
AAPL	2011-09-30	13.826	13.889	13.614	13.619	547,640,800	11.529
AAPL	2011-10-03	13.585	13.666	13.328	13.379	669,099,200	11.326
AAPL	2011-10-04	13.377	13.636	12.651	13.304	1,233,677,200	11.263
AAPL	2011-10-05	13.138	13.565	12.868	13.509	786,469,600	11.437
AAPL	2011-10-06	13.333	13.742	13.279	13.477	812,582,400	11.410
AAPL	2011-10-07	13.421	13.491	13.160	13.207	535,458,000	11.181
AAPL	2011-10-10	13.539	13.886	13.507	13.886	442,514,800	11.756
AAPL	2011-10-11	14.020	14.399	13.982	14.296	605,687,600	12.103
AAPL	2011-10-12	14.548	14.616	14.291	14.364	622,286,000	12.160
AAPL	2011-10-13	14.464	14.587	14.387	14.587	426,185,200	12.349
AAPL	2011-10-14	14.887	15.071	14.831	15.071	573,367,200	12.759
AAPL	2011-10-17	15.062	15.239	14.855	15.000	686,044,800	12.699
AAPL	2011-10-18	15.063	15.172	14.857	15.080	881,602,400	12.767
AAPL	2011-10-19	14.334	14.586	14.207	14.236	1,104,059,600	12.053
AAPL	2011-10-20	14.286	14.298	14.079	14.118	549,270,400	11.952
AAPL	2011-10-21	14.218	14.255	13.955	14.031	621,244,400	11.879
AAPL	2011-10-24	14.149	14.518	14.121	14.492	502,138,000	12.269
AAPL	2011-10-25	14.465	14.520	14.192	14.206	430,427,200	12.027
AAPL	2011-10-26	14.349	14.377	14.041	14.307	456,304,800	12.112
AAPL	2011-10-27	14.556	14.607	14.353	14.453	494,664,800	12.236
AAPL	2011-10-28	14.393	14.512	14.375	14.462	322,842,800	12.244
AAPL	2011-10-31	14.372	14.619	14.323	14.456	385,501,200	12.239
AAPL	2011-11-01	14.193	14.268	14.044	14.161	531,790,000	11.989
AAPL	2011-11-02	14.289	14.301	14.111	14.193	327,350,800	12.016
AAPL	2011-11-03	14.252	14.407	14.120	14.395	441,386,400	12.187
AAPL	2011-11-04	14.358	14.409	14.256	14.294	302,229,200	12.102
AAPL	2011-11-07	14.283	14.286	14.148	14.276	270,275,600	12.086
AAPL	2011-11-08	14.365	14.571	14.341	14.508	400,442,000	12.283
AAPL	2011-11-09	14.177	14.318	14.080	14.117	558,684,000	11.952
AAPL	2011-11-10	14.180	14.186	13.648	13.758	744,752,400	11.647
AAPL	2011-11-11	13.807	13.882	13.581	13.736	653,786,000	11.629
AAPL	2011-11-14	13.697	13.759	13.507	13.545	432,905,200	11.467
AAPL	2011-11-15	13.600	13.911	13.552	13.887	430,810,800	11.757
AAPL	2011-11-16	13.902	13.969	13.726	13.742	349,210,400	11.634
AAPL	2011-11-17	13.714	13.735	13.411	13.479	479,900,400	11.411
AAPL	2011-11-18	13.533	13.571	13.389	13.391	371,938,000	11.337
AAPL	2011-11-21	13.229	13.274	13.068	13.179	447,980,400	11.157
AAPL	2011-11-22	13.251	13.498	13.248	13.447	409,021,200	11.384
AAPL	2011-11-23	13.375	13.423	13.103	13.107	428,271,200	11.096
AAPL	2011-11-25	13.158	13.255	12.976	12.985	254,760,800	10.993
AAPL	2011-11-28	13.298	13.454	13.226	13.433	346,413,200	11.372
AAPL	2011-11-29	13.423	13.530	13.221	13.329	375,855,200	11.284
AAPL	2011-11-30	13.618	13.653	13.511	13.650	405,938,400	11.556
AAPL	2011-12-01	13.662	13.893	13.598	13.855	387,181,200	11.729
AAPL	2011-12-02	13.922	14.058	13.878	13.918	379,055,600	11.783
AAPL	2011-12-05	14.053	14.158	13.943	14.036	357,210,000	11.883
AAPL	2011-12-06	14.018	14.094	13.906	13.962	283,598,000	11.821
AAPL	2011-12-07	13.926	13.962	13.813	13.896	304,746,400	11.764
AAPL	2011-12-08	13.980	14.125	13.937	13.952	376,356,400	11.812
AAPL	2011-12-09	14.030	14.073	13.965	14.058	296,993,200	11.901
AAPL	2011-12-12	13.989	14.068	13.909	13.994	301,067,200	11.848
AAPL	2011-12-13	14.036	14.121	13.825	13.886	338,928,800	11.756
AAPL	2011-12-14	13.811	13.835	13.489	13.578	406,887,600	11.495
AAPL	2011-12-15	13.690	13.705	13.511	13.534	256,200,000	11.458
AAPL	2011-12-16	13.584	13.720	13.556	13.608	421,478,400	11.520
AAPL	2011-12-19	13.660	13.745	13.589	13.650	235,530,400	11.556
AAPL	2011-12-20	13.849	14.146	13.831	14.141	337,215,200	11.972
AAPL	2011-12-21	14.167	14.189	14.000	14.159	262,948,000	11.987
AAPL	2011-12-22	14.179	14.255	14.146	14.234	202,358,800	12.050
AAPL	2011-12-23	14.275	14.414	14.267	14.405	269,399,200	12.195
AAPL	2011-12-27	14.396	14.610	14.394	14.519	265,076,000	12.292
AAPL	2011-12-28	14.532	14.580	14.334	14.380	228,662,000	12.174
AAPL	2011-12-29	14.407	14.488	14.304	14.469	215,978,000	12.249
AAPL	2011-12-30	14.411	14.510	14.410	14.464	179,662,000	12.245
AAPL	2012-01-03	14.621	14.732	14.607	14.687	302,220,800	12.434
AAPL	2012-01-04	14.643	14.810	14.617	14.766	260,022,000	12.501
AAPL	2012-01-05	14.820	14.948	14.738	14.930	271,269,600	12.639
AAPL	2012-01-06	14.992	15.098	14.972	15.086	318,292,800	12.772
AAPL	2012-01-09	15.196	15.277	15.048	15.062	394,024,400	12.751
AAPL	2012-01-10	15.211	15.214	15.054	15.116	258,196,400	12.797
AAPL	2012-01-11	15.096	15.102	14.975	15.091	215,084,800	12.776
AAPL	2012-01-12	15.081	15.104	14.955	15.050	212,587,200	12.741
AAPL	2012-01-13	14.989	15.016	14.952	14.993	226,021,600	12.693
AAPL	2012-01-17	15.150	15.214	15.106	15.168	242,897,200	12.841
AAPL	2012-01-18	15.249	15.338	15.225	15.325	276,791,200	12.974
AAPL	2012-01-19	15.363	15.406	15.233	15.277	261,738,400	12.933
AAPL	2012-01-20	15.267	15.268	14.991	15.011	413,974,400	12.708
AAPL	2012-01-23	15.095	15.302	15.082	15.265	306,062,400	12.923
AAPL	2012-01-24	15.182	15.182	14.984	15.015	547,638,000	12.711
AAPL	2012-01-25	16.230	16.230	15.847	15.952	958,314,000	13.505
AAPL	2012-01-26	16.013	16.028	15.826	15.880	323,985,200	13.444
AAPL	2012-01-27	15.869	16.017	15.849	15.974	299,709,200	13.524
AAPL	2012-01-30	15.918	16.211	15.907	16.179	379,341,200	13.697
AAPL	2012-01-31	16.271	16.366	16.181	16.303	391,683,600	13.802
AAPL	2012-02-01	16.372	16.392	16.270	16.292	270,046,000	13.793
AAPL	2012-02-02	16.282	16.327	16.214	16.254	186,796,400	13.761
AAPL	2012-02-03	16.332	16.429	16.270	16.417	286,599,600	13.899
AAPL	2012-02-06	16.371	16.606	16.364	16.570	249,412,800	14.028
AAPL	2012-02-07	16.616	16.777	16.592	16.744	316,223,600	14.175
AAPL	2012-02-08	16.804	17.028	16.775	17.024	407,890,000	14.413
AAPL	2012-02-09	17.170	17.741	17.163	17.613	884,214,800	14.911
AAPL	2012-02-10	17.534	17.772	17.448	17.622	631,302,000	14.919
AAPL	2012-02-13	17.840	17.994	17.753	17.950	517,216,000	15.196
AAPL	2012-02-14	18.024	18.199	17.929	18.195	460,398,400	15.404
AAPL	2012-02-15	18.366	18.796	17.746	17.774	1,506,120,000	15.047
AAPL	2012-02-16	17.554	18.032	17.380	17.936	944,552,000	15.185
AAPL	2012-02-17	17.968	18.135	17.868	17.933	535,805,200	15.182
AAPL	2012-02-21	18.103	18.388	18.004	18.388	605,595,200	15.567
AAPL	2012-02-22	18.324	18.410	18.181	18.323	483,302,400	15.512
AAPL	2012-02-23	18.396	18.494	18.196	18.442	568,027,600	15.613
AAPL	2012-02-24	18.560	18.675	18.523	18.657	415,072,000	15.795
AAPL	2012-02-27	18.618	18.875	18.439	18.777	547,582,000	15.897
AAPL	2012-02-28	18.856	19.122	18.780	19.122	600,387,200	16.188
AAPL	2012-02-29	19.341	19.558	19.132	19.373	952,011,200	16.401
AAPL	2012-03-01	19.577	19.579	19.242	19.445	683,270,000	16.462
AAPL	2012-03-02	19.437	19.529	19.376	19.471	431,712,400	16.484
AAPL	2012-03-05	19.479	19.553	18.786	19.041	809,124,400	16.120
AAPL	2012-03-06	18.702	19.060	18.436	18.938	810,238,800	16.033
AAPL	2012-03-07	19.171	19.206	18.689	18.953	798,520,800	16.046
AAPL	2012-03-08	19.096	19.392	19.004	19.357	516,457,200	16.387
AAPL	2012-03-09	19.436	19.562	19.397	19.470	418,919,200	16.484
AAPL	2012-03-12	19.606	19.714	19.536	19.714	407,282,400	16.690
AAPL	2012-03-13	19.912	20.292	19.848	20.289	690,855,200	17.177
AAPL	2012-03-14	20.645	21.240	20.550	21.056	1,418,844,000	17.826
AAPL	2012-03-15	21.415	21.429	20.663	20.913	1,159,718,000	17.705
AAPL	2012-03-16	20.883	21.043	20.643	20.913	825,487,600	17.705
AAPL	2012-03-19	21.370	21.492	21.038	21.468	901,236,000	18.175
AAPL	2012-03-20	21.411	21.675	21.124	21.641	816,662,000	18.322
AAPL	2012-03-21	21.526	21.773	21.479	21.518	644,042,000	18.217
AAPL	2012-03-22	21.349	21.589	21.269	21.405	623,870,800	18.121
AAPL	2012-03-23	21.446	21.493	21.229	21.288	430,488,800	18.022
AAPL	2012-03-26	21.421	21.684	21.259	21.678	595,742,000	18.352
AAPL	2012-03-27	21.649	22.010	21.645	21.946	607,129,600	18.579
AAPL	2012-03-28	22.085	22.195	21.797	22.058	655,460,400	18.674
AAPL	2012-03-29	21.885	22.020	21.687	21.781	608,238,400	18.440
AAPL	2012-03-30	21.742	21.806	21.355	21.413	731,038,000	18.128
AAPL	2012-04-02	21.494	22.099	21.442	22.094	598,351,600	18.705
AAPL	2012-04-03	22.404	22.579	22.233	22.476	834,559,600	19.028
AAPL	2012-04-04	22.298	22.352	22.036	22.297	572,980,800	18.876
AAPL	2012-04-05	22.392	22.666	22.264	22.631	641,298,000	19.160
AAPL	2012-04-09	22.362	22.851	22.332	22.722	597,536,800	19.237
AAPL	2012-04-10	22.855	23.000	22.357	22.444	889,725,200	19.001
AAPL	2012-04-11	22.721	22.745	22.262	22.364	696,614,800	18.934
AAPL	2012-04-12	22.321	22.548	22.161	22.242	614,336,800	18.830
AAPL	2012-04-13	22.290	22.311	21.554	21.615	859,644,800	18.300
AAPL	2012-04-16	21.788	21.796	20.652	20.719	1,050,786,800	17.541
AAPL	2012-04-17	20.676	21.786	20.425	21.775	1,025,528,000	18.435
AAPL	2012-04-18	21.919	22.152	21.525	21.726	954,531,200	18.394
AAPL	2012-04-19	21.436	21.597	20.876	20.980	834,719,200	17.762
AAPL	2012-04-20	21.121	21.236	20.372	20.464	1,030,985,200	17.324
AAPL	2012-04-23	20.379	20.595	19.879	20.418	966,529,200	17.286
AAPL	2012-04-24	20.093	20.275	19.821	20.010	1,076,149,200	16.940
AAPL	2012-04-25	21.987	22.071	21.643	21.786	905,777,600	18.444
AAPL	2012-04-26	21.938	21.953	21.505	21.704	536,068,400	18.374
AAPL	2012-04-27	21.610	21.649	21.446	21.536	406,722,400	18.232
AAPL	2012-04-30	21.350	21.371	20.821	20.856	506,144,800	17.657
AAPL	2012-05-01	20.889	21.313	20.758	20.790	610,999,200	17.601
AAPL	2012-05-02	20.723	20.979	20.674	20.928	427,389,200	17.718
AAPL	2012-05-03	21.089	21.121	20.725	20.779	390,549,600	17.592
AAPL	2012-05-04	20.610	20.656	20.185	20.188	529,992,400	17.091
AAPL	2012-05-07	20.054	20.456	20.044	20.339	460,118,400	17.219
AAPL	2012-05-08	20.342	20.411	19.955	20.292	497,252,000	17.179
AAPL	2012-05-09	20.132	20.499	20.030	20.328	480,704,000	17.210
AAPL	2012-05-10	20.521	20.567	20.301	20.376	333,200,000	17.250
AAPL	2012-05-11	20.179	20.517	20.155	20.240	399,546,000	17.135
AAPL	2012-05-14	20.092	20.268	19.914	19.936	352,626,400	16.878
AAPL	2012-05-15	20.052	20.115	19.705	19.756	476,336,000	16.725
AAPL	2012-05-16	19.788	19.889	19.323	19.503	560,896,000	16.511
AAPL	2012-05-17	19.475	19.554	18.933	18.933	717,220,000	16.029
AAPL	2012-05-18	19.070	19.407	18.649	18.942	732,292,400	16.036
AAPL	2012-05-21	19.089	20.055	19.073	20.046	631,106,000	16.971
AAPL	2012-05-22	20.341	20.496	19.735	19.892	694,870,400	16.840
AAPL	2012-05-23	19.911	20.457	19.758	20.377	584,897,600	17.251
AAPL	2012-05-24	20.567	20.589	20.044	20.190	496,230,000	17.093
AAPL	2012-05-25	20.164	20.209	19.945	20.082	328,507,200	17.001
AAPL	2012-05-29	20.389	20.500	20.190	20.438	380,508,800	17.303
AAPL	2012-05-30	20.329	20.714	20.234	20.685	529,429,600	17.512
AAPL	2012-05-31	20.741	20.768	20.409	20.633	491,674,400	17.468
AAPL	2012-06-01	20.327	20.452	20.019	20.035	520,987,600	16.962
AAPL	2012-06-04	20.054	20.268	19.589	20.153	556,995,600	17.062
AAPL	2012-06-05	20.045	20.231	19.940	20.101	388,214,400	17.018
AAPL	2012-06-06	20.278	20.495	20.196	20.409	401,455,600	17.278
AAPL	2012-06-07	20.618	20.619	20.375	20.419	379,766,800	17.286
AAPL	2012-06-08	20.414	20.735	20.321	20.726	347,516,400	17.546
AAPL	2012-06-11	20.990	21.018	20.380	20.399	591,264,800	17.270
AAPL	2012-06-12	20.516	20.594	20.239	20.577	435,380,400	17.421
AAPL	2012-06-13	20.519	20.660	20.371	20.434	293,580,000	17.300
AAPL	2012-06-14	20.401	20.482	20.259	20.412	345,573,200	17.281
AAPL	2012-06-15	20.393	20.522	20.341	20.505	335,255,200	17.359
AAPL	2012-06-18	20.391	20.996	20.370	20.921	440,412,000	17.711
AAPL	2012-06-19	20.836	21.071	20.825	20.979	361,404,400	17.761
AAPL	2012-06-20	21.007	21.045	20.743	20.919	358,943,200	17.710
AAPL	2012-06-21	20.909	21.008	20.623	20.631	326,351,200	17.466
AAPL	2012-06-22	20.680	20.792	20.551	20.789	284,471,600	17.600
AAPL	2012-06-25	20.618	20.707	20.370	20.385	304,382,400	17.258
AAPL	2012-06-26	20.405	20.517	20.262	20.430	276,536,400	17.296
AAPL	2012-06-27	20.536	20.598	20.426	20.518	202,997,200	17.370
AAPL	2012-06-28	20.417	20.500	20.200	20.323	282,836,400	17.206
AAPL	2012-06-29	20.643	20.857	20.509	20.857	421,500,800	17.658
AAPL	2012-07-02	20.883	21.195	20.843	21.161	400,092,000	17.915
AAPL	2012-07-03	21.246	21.429	21.214	21.407	241,712,800	18.124
AAPL	2012-07-05	21.449	21.941	21.416	21.784	484,383,200	18.442
AAPL	2012-07-06	21.682	21.730	21.485	21.639	418,930,400	18.319
AAPL	2012-07-09	21.618	21.925	21.575	21.925	379,405,600	18.561
AAPL	2012-07-10	22.070	22.138	21.618	21.722	511,957,600	18.390
AAPL	2012-07-11	21.647	21.702	21.329	21.587	469,322,000	18.275
AAPL	2012-07-12	21.437	21.552	21.167	21.389	428,041,600	18.108
AAPL	2012-07-13	21.534	21.685	21.429	21.606	311,427,200	18.292
AAPL	2012-07-16	21.611	21.844	21.608	21.675	301,260,400	18.350
AAPL	2012-07-17	21.814	21.839	21.541	21.676	293,624,800	18.351
AAPL	2012-07-18	21.664	21.726	21.556	21.652	252,700,000	18.331
AAPL	2012-07-19	21.831	21.977	21.643	21.940	436,861,600	18.574
AAPL	2012-07-20	21.894	21.944	21.561	21.582	397,471,200	18.271
AAPL	2012-07-23	21.229	21.639	20.990	21.565	487,975,600	18.257
AAPL	2012-07-24	21.692	21.774	21.375	21.461	565,132,400	18.169
AAPL	2012-07-25	20.516	20.743	20.357	20.535	877,312,800	17.385
AAPL	2012-07-26	20.706	20.729	20.370	20.531	406,632,800	17.382
AAPL	2012-07-27	20.536	20.923	20.414	20.899	403,936,400	17.693
AAPL	2012-07-30	21.104	21.409	20.994	21.251	379,142,400	17.991
AAPL	2012-07-31	21.544	21.846	21.526	21.813	462,327,600	18.467
AAPL	2012-08-01	21.997	22.014	21.536	21.672	384,501,600	18.347
AAPL	2012-08-02	21.530	21.810	21.438	21.707	332,158,400	18.377
AAPL	2012-08-03	21.915	22.071	21.841	21.989	344,920,800	18.616
AAPL	2012-08-06	22.046	22.317	21.974	22.234	302,103,200	18.823
AAPL	2012-08-07	22.242	22.321	22.073	22.175	290,446,800	18.774
AAPL	2012-08-08	22.121	22.281	22.039	22.138	244,706,000	18.742
AAPL	2012-08-09	22.066	22.205	22.064	22.169	221,642,400	18.849
AAPL	2012-08-10	22.097	22.206	22.096	22.204	194,938,800	18.878
AAPL	2012-08-13	22.264	22.500	22.259	22.500	278,832,400	19.130
AAPL	2012-08-14	22.567	22.808	22.507	22.560	340,169,200	19.182
AAPL	2012-08-15	22.546	22.643	22.420	22.530	257,342,400	19.155
AAPL	2012-08-16	22.543	22.741	22.518	22.726	254,534,000	19.323
AAPL	2012-08-17	22.857	23.150	22.815	23.147	442,761,200	19.680
AAPL	2012-08-20	23.215	23.755	23.211	23.755	613,384,800	20.198
AAPL	2012-08-21	23.958	24.103	23.226	23.431	812,719,600	19.922
AAPL	2012-08-22	23.372	23.893	23.147	23.888	565,322,800	20.311
AAPL	2012-08-23	23.790	23.925	23.612	23.665	420,128,800	20.121
AAPL	2012-08-24	23.554	23.910	23.413	23.686	437,340,400	20.139
AAPL	2012-08-27	24.285	24.317	24.055	24.131	427,008,400	20.517
AAPL	2012-08-28	24.106	24.146	23.952	24.100	267,416,800	20.491
AAPL	2012-08-29	24.116	24.202	24.021	24.052	202,806,800	20.450
AAPL	2012-08-30	23.951	23.984	23.673	23.710	302,699,600	20.159
AAPL	2012-08-31	23.830	23.879	23.473	23.759	338,321,200	20.200
AAPL	2012-09-04	23.777	24.112	23.732	24.106	367,892,000	20.496
AAPL	2012-09-05	24.128	24.155	23.914	23.937	336,375,200	20.352
AAPL	2012-09-06	24.042	24.225	23.957	24.153	391,196,400	20.535
AAPL	2012-09-07	24.216	24.374	24.135	24.301	329,666,400	20.662
AAPL	2012-09-10	24.302	24.403	23.646	23.669	487,998,000	20.124
AAPL	2012-09-11	23.754	23.932	23.446	23.593	503,983,200	20.059
AAPL	2012-09-12	23.816	23.925	23.429	23.921	712,233,200	20.339
AAPL	2012-09-13	24.192	24.482	24.099	24.392	598,360,000	20.739
AAPL	2012-09-14	24.641	24.892	24.567	24.689	600,474,000	20.991
AAPL	2012-09-17	24.977	24.993	24.808	24.992	398,031,200	21.249
AAPL	2012-09-18	24.996	25.083	24.872	25.068	373,503,200	21.314
AAPL	2012-09-19	25.009	25.142	24.985	25.075	326,874,800	21.320
AAPL	2012-09-20	24.970	25.002	24.772	24.954	336,568,400	21.216
AAPL	2012-09-21	25.086	25.181	24.977	25.003	571,589,200	21.259
AAPL	2012-09-24	24.531	24.826	24.393	24.671	639,766,400	20.976
AAPL	2012-09-25	24.581	24.742	24.036	24.055	518,789,600	20.452
AAPL	2012-09-26	23.884	24.025	23.614	23.756	576,503,200	20.199
AAPL	2012-09-27	23.725	24.363	23.584	24.333	594,090,000	20.689
AAPL	2012-09-28	24.241	24.325	23.812	23.825	535,110,800	20.257
AAPL	2012-10-01	23.970	24.170	23.446	23.550	543,594,800	20.023
AAPL	2012-10-02	23.636	23.798	23.237	23.618	627,992,400	20.081
AAPL	2012-10-03	23.745	23.995	23.665	23.980	424,281,200	20.389
AAPL	2012-10-04	23.973	24.080	23.770	23.814	370,725,600	20.248
AAPL	2012-10-05	23.757	23.786	23.260	23.307	594,006,000	19.816
AAPL	2012-10-08	23.103	23.127	22.718	22.792	637,994,000	19.378
AAPL	2012-10-09	22.809	22.875	22.270	22.709	838,597,200	19.308
AAPL	2012-10-10	22.848	23.035	22.750	22.890	510,356,000	19.462
AAPL	2012-10-11	23.089	23.114	22.432	22.432	546,081,200	19.073
AAPL	2012-10-12	22.484	22.692	22.332	22.490	460,014,800	19.121
AAPL	2012-10-15	22.584	22.683	22.280	22.670	432,502,000	19.275
AAPL	2012-10-16	22.692	23.225	22.536	23.207	549,771,600	19.731
AAPL	2012-10-17	23.174	23.314	23.000	23.022	389,037,600	19.574
AAPL	2012-10-18	22.843	22.931	22.500	22.594	476,624,400	19.210
AAPL	2012-10-19	22.538	22.563	21.772	21.780	744,086,000	18.518
AAPL	2012-10-22	21.872	22.692	21.813	22.644	546,730,800	19.253
AAPL	2012-10-23	22.536	22.639	21.846	21.906	707,145,600	18.625
AAPL	2012-10-24	22.194	22.377	21.809	22.030	558,527,200	18.730
AAPL	2012-10-25	22.143	22.214	21.627	21.769	656,325,600	18.509
AAPL	2012-10-26	21.765	21.929	21.107	21.571	1,018,432,800	18.341
AAPL	2012-10-31	21.246	21.499	20.989	21.261	510,003,200	18.077
AAPL	2012-11-01	21.365	21.536	21.220	21.305	361,298,000	18.114
AAPL	2012-11-02	21.282	21.320	20.527	20.600	599,373,600	17.515
AAPL	2012-11-05	20.840	20.992	20.629	20.879	529,135,600	17.752
AAPL	2012-11-06	21.080	21.098	20.718	20.816	374,917,200	17.699
AAPL	2012-11-07	20.494	20.519	19.848	19.929	793,648,800	17.021
AAPL	2012-11-08	20.022	20.080	19.118	19.205	1,056,146,000	16.404
AAPL	2012-11-09	19.301	19.817	19.061	19.538	929,913,600	16.688
AAPL	2012-11-12	19.791	19.804	19.237	19.387	515,802,000	16.559
AAPL	2012-11-13	19.247	19.660	19.156	19.389	532,949,200	16.561
AAPL	2012-11-14	19.482	19.552	19.149	19.174	477,170,400	16.377
AAPL	2012-11-15	19.198	19.268	18.665	18.772	789,910,800	16.034
AAPL	2012-11-16	18.757	18.929	18.062	18.846	1,266,893,600	16.096
AAPL	2012-11-19	19.311	20.268	19.281	20.205	823,317,600	17.257
AAPL	2012-11-20	20.425	20.427	19.806	20.032	642,754,000	17.110
AAPL	2012-11-21	20.152	20.263	19.879	20.061	373,002,000	17.134
AAPL	2012-11-23	20.256	20.429	20.093	20.411	272,826,400	17.433
AAPL	2012-11-26	20.568	21.071	20.490	21.055	630,579,600	17.983
AAPL	2012-11-27	21.055	21.086	20.718	20.885	533,330,000	17.838
AAPL	2012-11-28	20.617	20.921	20.438	20.819	520,864,400	17.782
AAPL	2012-11-29	21.079	21.223	20.902	21.049	514,698,800	17.978
AAPL	2012-11-30	20.957	21.014	20.810	20.903	391,319,600	17.854
AAPL	2012-12-03	21.202	21.235	20.911	20.935	364,280,000	17.881
AAPL	2012-12-04	20.779	20.779	20.433	20.566	557,068,400	17.566
AAPL	2012-12-05	20.318	20.330	19.242	19.243	1,044,638,000	16.435
AAPL	2012-12-06	18.891	19.761	18.522	19.544	1,177,212,400	16.693
AAPL	2012-12-07	19.764	19.829	18.929	19.045	787,040,800	16.266
AAPL	2012-12-10	18.750	19.233	18.628	18.922	630,484,400	16.162
AAPL	2012-12-11	19.278	19.627	19.192	19.335	592,345,600	16.515
AAPL	2012-12-12	19.563	19.571	19.153	19.250	487,144,000	16.442
AAPL	2012-12-13	18.970	19.201	18.779	18.917	625,259,600	16.158
AAPL	2012-12-14	18.384	18.505	18.056	18.207	1,009,579,200	15.551
AAPL	2012-12-17	18.176	18.571	17.901	18.530	757,607,200	15.826
AAPL	2012-12-18	18.750	19.104	18.580	19.068	625,685,200	16.286
AAPL	2012-12-19	18.981	19.061	18.768	18.797	449,369,200	16.055
AAPL	2012-12-20	18.929	18.936	18.531	18.633	481,689,600	15.915
AAPL	2012-12-21	18.302	18.560	18.223	18.548	596,268,400	15.842
AAPL	2012-12-24	18.584	18.723	18.525	18.577	175,753,200	15.867
AAPL	2012-12-26	18.536	18.552	18.254	18.321	302,436,400	15.649
AAPL	2012-12-27	18.341	18.438	18.024	18.395	455,120,400	15.711
AAPL	2012-12-28	18.225	18.374	18.147	18.200	354,278,400	15.545
AAPL	2012-12-31	18.233	19.121	18.179	19.006	659,492,400	16.233
AAPL	2013-01-02	19.779	19.821	19.344	19.608	560,518,000	16.748
AAPL	2013-01-03	19.567	19.631	19.321	19.361	352,965,200	16.536
AAPL	2013-01-04	19.177	19.237	18.780	18.821	594,333,600	16.076
AAPL	2013-01-07	18.643	18.904	18.400	18.711	484,156,400	15.981
AAPL	2013-01-08	18.900	18.996	18.616	18.761	458,707,200	16.024
AAPL	2013-01-09	18.661	18.750	18.428	18.468	407,604,400	15.774
AAPL	2013-01-10	18.877	18.883	18.411	18.697	601,146,000	15.969
AAPL	2013-01-11	18.607	18.761	18.536	18.582	350,506,800	15.871
AAPL	2013-01-14	17.953	18.125	17.804	17.920	734,207,600	15.305
AAPL	2013-01-15	17.796	17.821	17.264	17.354	876,772,400	14.823
AAPL	2013-01-16	17.666	18.194	17.589	18.075	690,804,800	15.438
AAPL	2013-01-17	18.225	18.241	17.930	17.953	453,678,400	15.334
AAPL	2013-01-18	17.804	17.936	17.729	17.857	472,922,800	15.252
AAPL	2013-01-22	18.020	18.139	17.737	18.028	461,546,400	15.398
AAPL	2013-01-23	18.172	18.392	18.028	18.358	861,509,600	15.679
AAPL	2013-01-24	16.429	16.633	16.080	16.089	1,460,852,400	13.742
AAPL	2013-01-25	16.132	16.294	15.536	15.710	1,208,026,400	13.418
AAPL	2013-01-28	15.637	16.186	15.566	16.065	785,517,600	13.722
AAPL	2013-01-29	16.375	16.436	16.147	16.367	571,158,000	13.979
AAPL	2013-01-30	16.321	16.521	16.232	16.315	417,155,200	13.935
AAPL	2013-01-31	16.321	16.403	16.249	16.267	319,334,400	13.894
AAPL	2013-02-01	16.397	16.410	16.013	16.201	539,484,400	13.837
AAPL	2013-02-04	16.211	16.284	15.786	15.797	477,117,200	13.493
AAPL	2013-02-05	15.859	16.419	15.794	16.351	573,347,600	13.966
AAPL	2013-02-06	16.302	16.661	16.164	16.334	593,706,400	13.951
AAPL	2013-02-07	16.545	16.786	16.219	16.722	704,580,800	14.366
AAPL	2013-02-08	16.929	17.100	16.723	16.964	633,158,400	14.573
AAPL	2013-02-11	17.018	17.319	16.902	17.140	517,490,400	14.725
AAPL	2013-02-12	17.125	17.228	16.705	16.711	609,053,200	14.356
AAPL	2013-02-13	16.686	16.916	16.544	16.679	475,207,600	14.329
AAPL	2013-02-14	16.590	16.844	16.572	16.664	355,275,200	14.316
AAPL	2013-02-15	16.745	16.791	16.426	16.434	391,745,200	14.119
AAPL	2013-02-19	16.468	16.526	16.209	16.428	435,783,600	14.113
AAPL	2013-02-20	16.346	16.346	16.029	16.030	476,302,400	13.772
AAPL	2013-02-21	15.929	16.042	15.815	15.931	447,182,400	13.686
AAPL	2013-02-22	16.045	16.129	15.950	16.100	330,654,800	13.832
AAPL	2013-02-25	16.209	16.254	15.806	15.814	372,579,200	13.586
AAPL	2013-02-26	15.851	16.126	15.631	16.035	501,499,600	13.775
AAPL	2013-02-27	16.015	16.159	15.738	15.877	587,350,400	13.640
AAPL	2013-02-28	15.859	15.995	15.764	15.764	322,515,200	13.543
AAPL	2013-03-01	15.643	15.649	15.356	15.374	552,448,400	13.208
AAPL	2013-03-04	15.279	15.293	14.964	15.002	582,755,600	12.888
AAPL	2013-03-05	15.053	15.542	15.027	15.398	638,433,600	13.228
AAPL	2013-03-06	15.518	15.545	15.158	15.202	460,250,000	13.060
AAPL	2013-03-07	15.161	15.429	15.038	15.378	468,473,600	13.211
AAPL	2013-03-08	15.350	15.551	15.307	15.419	391,482,000	13.246
AAPL	2013-03-11	15.348	15.679	15.184	15.638	474,236,000	13.435
AAPL	2013-03-12	15.557	15.674	15.270	15.301	465,911,600	13.145
AAPL	2013-03-13	15.302	15.518	15.191	15.298	405,549,200	13.143
AAPL	2013-03-14	15.458	15.523	15.373	15.446	303,875,600	13.270
AAPL	2013-03-15	15.640	15.865	15.616	15.845	643,960,800	13.612
AAPL	2013-03-18	15.766	16.338	15.757	16.276	606,197,200	13.982
AAPL	2013-03-19	16.411	16.463	16.018	16.232	526,775,200	13.945
AAPL	2013-03-20	16.336	16.344	16.057	16.146	308,660,800	13.871
AAPL	2013-03-21	16.079	16.356	16.075	16.169	383,255,600	13.891
AAPL	2013-03-22	16.235	16.504	16.183	16.497	395,105,200	14.172
AAPL	2013-03-25	16.596	16.784	16.492	16.556	501,135,600	14.224
AAPL	2013-03-26	16.623	16.637	16.448	16.469	294,294,000	14.149
AAPL	2013-03-27	16.302	16.314	16.097	16.146	331,237,200	13.871
AAPL	2013-03-28	16.065	16.136	15.772	15.809	442,839,600	13.582
AAPL	2013-04-01	15.782	15.846	15.276	15.318	389,732,000	13.160
AAPL	2013-04-02	15.271	15.648	15.229	15.350	529,519,200	13.187
AAPL	2013-04-03	15.406	15.617	15.368	15.428	363,216,000	13.254
AAPL	2013-04-04	15.491	15.536	15.188	15.276	358,447,600	13.123
AAPL	2013-04-05	15.161	15.177	14.989	15.114	383,695,200	12.985
AAPL	2013-04-08	15.173	15.268	15.089	15.222	300,829,200	13.077
AAPL	2013-04-09	15.227	15.304	15.098	15.249	306,614,000	13.101
AAPL	2013-04-10	15.289	15.609	15.215	15.560	375,928,000	13.368
AAPL	2013-04-11	15.490	15.642	15.400	15.512	328,364,400	13.326
AAPL	2013-04-12	15.505	15.505	15.325	15.350	238,613,200	13.187
AAPL	2013-04-15	15.250	15.282	14.984	14.995	317,520,000	12.882
AAPL	2013-04-16	15.056	15.236	15.020	15.223	305,771,200	13.078
AAPL	2013-04-17	15.010	15.021	14.218	14.386	945,056,000	12.359
AAPL	2013-04-18	14.464	14.493	13.919	14.002	666,299,200	12.029
AAPL	2013-04-19	13.856	14.271	13.754	13.948	609,274,400	11.982
AAPL	2013-04-22	14.023	14.364	13.974	14.238	429,920,400	12.232
AAPL	2013-04-23	14.428	14.585	14.243	14.505	664,238,400	12.461
AAPL	2013-04-24	14.055	14.830	14.018	14.481	969,651,200	12.440
AAPL	2013-04-25	14.687	14.784	14.536	14.585	384,837,600	12.530
AAPL	2013-04-26	14.636	14.956	14.580	14.900	764,097,600	12.801
AAPL	2013-04-29	15.016	15.486	15.000	15.361	640,326,400	13.197
AAPL	2013-04-30	15.539	15.902	15.431	15.814	691,538,400	13.585
AAPL	2013-05-01	15.874	15.890	15.514	15.689	506,909,200	13.478
AAPL	2013-05-02	15.778	16.021	15.737	15.911	421,828,400	13.669
AAPL	2013-05-03	16.118	16.187	16.041	16.071	361,300,800	13.806
AAPL	2013-05-06	16.275	16.507	16.225	16.454	496,641,600	14.135
AAPL	2013-05-07	16.606	16.634	16.204	16.381	483,753,200	14.073
AAPL	2013-05-08	16.394	16.620	16.279	16.566	472,598,000	14.232
AAPL	2013-05-09	16.422	16.536	16.271	16.313	398,487,600	14.107
AAPL	2013-05-10	16.356	16.418	16.089	16.177	334,852,000	13.990
AAPL	2013-05-13	16.125	16.354	16.125	16.241	316,948,800	14.045
AAPL	2013-05-14	16.209	16.257	15.791	15.852	447,118,000	13.709
AAPL	2013-05-15	15.684	15.750	15.084	15.316	741,613,600	13.245
AAPL	2013-05-16	15.116	15.637	14.961	15.521	603,204,000	13.422
AAPL	2013-05-17	15.680	15.717	15.393	15.474	427,904,400	13.381
AAPL	2013-05-20	15.425	15.921	15.361	15.819	451,578,400	13.680
AAPL	2013-05-21	15.648	15.910	15.507	15.702	456,022,000	13.579
AAPL	2013-05-22	15.859	16.013	15.651	15.762	443,038,400	13.631
AAPL	2013-05-23	15.570	15.934	15.564	15.791	353,021,200	13.656
AAPL	2013-05-24	15.745	15.916	15.727	15.898	276,166,800	13.748
AAPL	2013-05-28	16.068	16.111	15.745	15.766	386,145,200	13.634
AAPL	2013-05-29	15.714	15.982	15.693	15.891	330,576,400	13.742
AAPL	2013-05-30	15.916	16.232	15.875	16.128	353,519,600	13.947
AAPL	2013-05-31	16.161	16.325	16.054	16.062	384,302,800	13.890
AAPL	2013-06-03	16.097	16.156	15.803	16.097	372,352,400	13.921
AAPL	2013-06-04	16.186	16.230	15.978	16.047	292,728,800	13.877
AAPL	2013-06-05	15.916	16.097	15.847	15.897	290,589,600	13.747
AAPL	2013-06-06	15.910	15.964	15.502	15.659	416,934,000	13.542
AAPL	2013-06-07	15.589	15.830	15.456	15.779	404,535,600	13.645
AAPL	2013-06-10	15.883	16.039	15.600	15.675	450,153,200	13.555
AAPL	2013-06-11	15.562	15.813	15.476	15.629	286,112,400	13.515
AAPL	2013-06-12	15.696	15.759	15.411	15.435	265,227,200	13.348
AAPL	2013-06-13	15.446	15.612	15.312	15.570	285,832,400	13.465
AAPL	2013-06-14	15.550	15.582	15.304	15.359	271,866,000	13.282
AAPL	2013-06-17	15.409	15.561	15.370	15.429	259,414,400	13.342
AAPL	2013-06-18	15.413	15.532	15.365	15.420	195,025,600	13.335
AAPL	2013-06-19	15.407	15.416	15.107	15.107	310,940,000	13.064
AAPL	2013-06-20	14.975	15.214	14.828	14.887	357,310,800	12.874
AAPL	2013-06-21	14.946	15.000	14.575	14.768	481,118,400	12.771
AAPL	2013-06-24	14.550	14.595	14.216	14.376	480,746,000	12.432
AAPL	2013-06-25	14.489	14.564	14.244	14.380	314,162,800	12.435
AAPL	2013-06-26	14.425	14.457	14.131	14.217	367,724,000	12.294
AAPL	2013-06-27	14.259	14.335	14.055	14.064	337,246,000	12.162
AAPL	2013-06-28	13.977	14.295	13.888	14.162	578,516,400	12.247
AAPL	2013-07-01	14.382	14.724	14.329	14.615	391,053,600	12.639
AAPL	2013-07-02	14.641	15.058	14.624	14.946	469,865,200	12.925
AAPL	2013-07-03	15.031	15.106	14.909	15.029	240,928,800	12.996
AAPL	2013-07-05	15.014	15.118	14.834	14.908	274,024,800	12.892
AAPL	2013-07-08	15.004	15.036	14.666	14.823	298,138,400	12.819
AAPL	2013-07-09	14.771	15.125	14.656	15.084	352,584,400	13.044
AAPL	2013-07-10	14.986	15.171	14.938	15.026	281,405,600	12.994
AAPL	2013-07-11	15.105	15.295	15.042	15.260	326,292,400	13.197
AAPL	2013-07-12	15.273	15.350	15.122	15.233	279,563,200	13.173
AAPL	2013-07-15	15.179	15.409	15.171	15.266	241,917,200	13.202
AAPL	2013-07-16	15.233	15.382	15.149	15.364	216,538,000	13.287
AAPL	2013-07-17	15.346	15.436	15.294	15.368	198,990,400	13.290
AAPL	2013-07-18	15.478	15.531	15.379	15.420	218,878,800	13.335
AAPL	2013-07-19	15.468	15.499	15.155	15.177	268,721,600	13.125
AAPL	2013-07-22	15.338	15.348	15.195	15.225	207,796,400	13.167
AAPL	2013-07-23	15.214	15.249	14.954	14.964	369,395,600	12.941
AAPL	2013-07-24	15.676	15.878	15.545	15.733	591,936,800	13.605
AAPL	2013-07-25	15.739	15.764	15.565	15.661	229,493,600	13.543
AAPL	2013-07-26	15.546	15.751	15.512	15.750	200,152,400	13.620
AAPL	2013-07-29	15.743	16.071	15.721	15.993	248,057,600	13.830
AAPL	2013-07-30	16.070	16.327	16.044	16.190	309,422,400	14.001
AAPL	2013-07-31	16.250	16.334	16.051	16.162	322,957,600	13.976
AAPL	2013-08-01	16.277	16.314	16.188	16.310	206,250,800	14.105
AAPL	2013-08-02	16.358	16.530	16.309	16.519	274,783,600	14.286
AAPL	2013-08-05	16.596	16.810	16.505	16.766	318,855,600	14.499
AAPL	2013-08-06	16.715	16.853	16.506	16.616	334,857,600	14.369
AAPL	2013-08-07	16.564	16.679	16.492	16.606	298,858,000	14.361
AAPL	2013-08-08	16.566	16.575	16.355	16.465	255,777,200	14.332
AAPL	2013-08-09	16.380	16.445	16.202	16.230	266,865,200	14.128
AAPL	2013-08-12	16.316	16.737	16.308	16.691	364,434,000	14.530
AAPL	2013-08-13	16.819	17.666	16.716	17.485	881,941,200	15.220
AAPL	2013-08-14	17.781	18.009	17.621	17.804	756,372,400	15.498
AAPL	2013-08-15	17.729	17.943	17.467	17.782	490,294,000	15.480
AAPL	2013-08-16	17.862	17.962	17.816	17.940	362,306,000	15.617
AAPL	2013-08-19	18.012	18.348	18.000	18.134	510,518,400	15.785
AAPL	2013-08-20	18.204	18.235	17.886	17.895	358,688,400	15.578
AAPL	2013-08-21	17.985	18.112	17.900	17.941	335,879,600	15.618
AAPL	2013-08-22	18.035	18.057	17.793	17.963	244,207,600	15.637
AAPL	2013-08-23	17.974	17.977	17.834	17.894	222,731,600	15.576
AAPL	2013-08-26	17.884	18.221	17.875	17.963	330,965,600	15.637
AAPL	2013-08-27	17.786	17.947	17.368	17.450	424,188,800	15.190
AAPL	2013-08-28	17.357	17.707	17.357	17.532	307,608,000	15.262
AAPL	2013-08-29	17.559	17.732	17.540	17.561	239,657,600	15.286
AAPL	2013-08-30	17.571	17.605	17.375	17.401	272,297,200	15.147
AAPL	2013-09-03	17.611	17.879	17.405	17.449	331,928,800	15.189
AAPL	2013-09-04	17.841	17.937	17.724	17.810	345,032,800	15.504
AAPL	2013-09-05	17.866	17.881	17.630	17.688	236,367,600	15.397
AAPL	2013-09-06	17.801	17.835	17.498	17.794	359,525,600	15.489
AAPL	2013-09-09	18.036	18.140	17.981	18.077	340,687,200	15.736
AAPL	2013-09-10	18.079	18.123	17.482	17.666	743,195,600	15.378
AAPL	2013-09-11	16.679	16.917	16.600	16.704	898,696,400	14.541
AAPL	2013-09-12	16.732	16.979	16.643	16.882	404,051,200	14.695
AAPL	2013-09-13	16.762	16.851	16.596	16.604	298,835,600	14.453
AAPL	2013-09-16	16.464	16.486	15.972	16.076	543,706,800	13.994
AAPL	2013-09-17	15.999	16.418	15.982	16.261	399,380,800	14.155
AAPL	2013-09-18	16.542	16.655	16.452	16.596	456,862,000	14.446
AAPL	2013-09-19	16.811	16.994	16.759	16.868	404,541,200	14.683
AAPL	2013-09-20	17.071	17.091	16.643	16.693	699,302,800	14.531
AAPL	2013-09-23	17.718	17.747	17.236	17.523	762,106,800	15.254
AAPL	2013-09-24	17.674	17.695	17.422	17.468	364,344,400	15.206
AAPL	2013-09-25	17.471	17.487	17.194	17.198	316,957,200	14.970
AAPL	2013-09-26	17.357	17.449	17.282	17.365	237,221,600	15.116
AAPL	2013-09-27	17.278	17.310	17.169	17.241	228,040,400	15.008
AAPL	2013-09-30	17.045	17.202	16.943	17.027	260,156,400	14.822
AAPL	2013-10-01	17.087	17.469	17.085	17.427	353,883,600	15.170
AAPL	2013-10-02	17.344	17.564	17.277	17.484	289,184,000	15.220
AAPL	2013-10-03	17.518	17.584	17.169	17.265	322,753,200	15.029
AAPL	2013-10-04	17.281	17.307	17.093	17.251	258,868,400	15.017
AAPL	2013-10-07	17.377	17.595	17.334	17.420	312,292,400	15.164
AAPL	2013-10-08	17.498	17.523	17.162	17.176	290,917,200	14.952
AAPL	2013-10-09	17.309	17.421	17.081	17.378	301,725,200	15.128
AAPL	2013-10-10	17.547	17.585	17.394	17.487	278,602,800	15.222
AAPL	2013-10-11	17.392	17.637	17.327	17.600	267,738,800	15.321
AAPL	2013-10-14	17.494	17.771	17.477	17.716	261,898,000	15.421
AAPL	2013-10-15	17.768	17.929	17.697	17.810	320,073,600	15.503
AAPL	2013-10-16	17.885	17.948	17.830	17.897	251,101,200	15.579
AAPL	2013-10-17	17.856	18.028	17.846	18.018	253,593,200	15.684
AAPL	2013-10-18	18.071	18.188	18.061	18.175	290,542,000	15.821
AAPL	2013-10-21	18.278	18.725	18.269	18.620	398,106,800	16.209
AAPL	2013-10-22	18.800	18.873	18.144	18.567	534,063,600	16.162
AAPL	2013-10-23	18.536	18.774	18.536	18.749	313,723,200	16.320
AAPL	2013-10-24	18.750	19.017	18.659	18.997	384,764,800	16.537
AAPL	2013-10-25	18.976	19.044	18.754	18.784	337,792,000	16.352
AAPL	2013-10-28	18.894	18.964	18.686	18.924	550,440,800	16.473
AAPL	2013-10-29	19.153	19.259	18.376	18.453	635,807,200	16.063
AAPL	2013-10-30	18.558	18.840	18.465	18.746	354,163,600	16.319
AAPL	2013-10-31	18.750	18.839	18.617	18.668	275,696,400	16.250
AAPL	2013-11-01	18.715	18.743	18.423	18.573	274,890,000	16.167
AAPL	2013-11-04	18.611	18.815	18.529	18.812	244,627,600	16.376
AAPL	2013-11-05	18.735	18.889	18.679	18.766	265,213,200	16.336
AAPL	2013-11-06	18.720	18.745	18.507	18.604	223,375,600	16.289
AAPL	2013-11-07	18.556	18.685	18.299	18.303	262,620,400	16.026
AAPL	2013-11-08	18.378	18.612	18.307	18.591	279,316,800	16.278
AAPL	2013-11-11	18.571	18.631	18.372	18.538	227,452,400	16.231
AAPL	2013-11-12	18.488	18.711	18.464	18.572	204,276,800	16.261
AAPL	2013-11-13	18.500	18.652	18.463	18.594	197,220,800	16.280
AAPL	2013-11-14	18.672	18.903	18.638	18.863	282,419,200	16.516
AAPL	2013-11-15	18.806	18.896	18.732	18.750	317,920,400	16.417
AAPL	2013-11-18	18.750	18.828	18.507	18.522	244,944,000	16.218
AAPL	2013-11-19	18.537	18.692	18.499	18.555	208,938,800	16.247
AAPL	2013-11-20	18.544	18.586	18.369	18.393	193,916,800	16.104
AAPL	2013-11-21	18.486	18.615	18.345	18.612	262,026,800	16.296
AAPL	2013-11-22	18.554	18.649	18.519	18.564	223,725,600	16.254
AAPL	2013-11-25	18.608	18.781	18.607	18.705	229,311,600	16.378
AAPL	2013-11-26	18.719	19.148	18.714	19.050	401,382,800	16.680
AAPL	2013-11-27	19.154	19.500	19.050	19.499	363,448,400	17.072
AAPL	2013-11-29	19.624	19.940	19.565	19.860	318,127,600	17.389
AAPL	2013-12-02	19.929	20.155	19.672	19.687	472,544,800	17.237
AAPL	2013-12-03	19.939	20.228	19.917	20.226	450,968,000	17.709
AAPL	2013-12-04	20.196	20.328	20.029	20.179	377,809,600	17.668
AAPL	2013-12-05	20.452	20.541	20.229	20.282	447,580,000	17.759
AAPL	2013-12-06	20.207	20.241	19.985	20.001	344,352,400	17.512
AAPL	2013-12-09	20.032	20.342	20.032	20.230	320,493,600	17.713
AAPL	2013-12-10	20.128	20.281	20.043	20.198	278,269,600	17.685
AAPL	2013-12-11	20.250	20.392	19.989	20.049	359,718,800	17.554
AAPL	2013-12-12	20.076	20.191	20.001	20.019	262,290,000	17.528
AAPL	2013-12-13	20.102	20.103	19.774	19.801	332,822,000	17.337
AAPL	2013-12-16	19.822	20.094	19.822	19.911	282,592,800	17.433
AAPL	2013-12-17	19.850	19.980	19.764	19.821	229,902,400	17.355
AAPL	2013-12-18	19.632	19.695	19.243	19.670	565,863,200	17.223
AAPL	2013-12-19	19.625	19.643	19.419	19.445	320,308,800	17.026
AAPL	2013-12-20	19.480	19.700	19.458	19.608	436,413,600	17.168
AAPL	2013-12-23	20.286	20.383	20.099	20.360	501,306,400	17.827
AAPL	2013-12-24	20.353	20.424	20.215	20.274	167,554,800	17.751
AAPL	2013-12-26	20.289	20.339	20.121	20.139	204,008,000	17.633
AAPL	2013-12-27	20.136	20.157	19.982	20.003	225,884,400	17.514
AAPL	2013-12-30	19.909	20.003	19.726	19.804	253,629,600	17.340
AAPL	2013-12-31	19.792	20.046	19.786	20.036	223,084,400	17.543
AAPL	2014-01-02	19.846	19.894	19.715	19.755	234,684,800	17.297
AAPL	2014-01-03	19.745	19.775	19.301	19.321	392,467,600	16.917
AAPL	2014-01-06	19.195	19.529	19.057	19.426	412,610,800	17.009
AAPL	2014-01-07	19.440	19.499	19.211	19.287	317,209,200	16.887
AAPL	2014-01-08	19.243	19.484	19.239	19.409	258,529,600	16.994
AAPL	2014-01-09	19.529	19.531	19.120	19.161	279,148,800	16.777
AAPL	2014-01-10	19.280	19.314	18.968	19.034	304,976,000	16.665
AAPL	2014-01-13	18.925	19.375	18.924	19.133	378,492,800	16.753
AAPL	2014-01-14	19.222	19.526	19.202	19.514	332,561,600	17.086
AAPL	2014-01-15	19.769	20.007	19.702	19.906	391,638,800	17.429
AAPL	2014-01-16	19.818	19.888	19.703	19.795	229,278,000	17.332
AAPL	2014-01-17	19.696	19.717	19.282	19.310	426,739,600	16.907
AAPL	2014-01-21	19.321	19.645	19.301	19.610	328,526,800	17.170
AAPL	2014-01-22	19.675	19.903	19.565	19.697	379,985,200	17.246
AAPL	2014-01-23	19.641	19.875	19.458	19.864	403,239,200	17.392
AAPL	2014-01-24	19.786	19.844	19.455	19.503	429,354,800	17.076
AAPL	2014-01-27	19.645	19.814	19.491	19.661	554,878,800	17.214
AAPL	2014-01-28	18.170	18.393	17.931	18.089	1,065,523,200	15.839
AAPL	2014-01-29	17.998	18.120	17.808	17.884	502,810,000	15.659
AAPL	2014-01-30	17.948	18.089	17.739	17.849	678,501,600	15.628
AAPL	2014-01-31	17.685	17.912	17.627	17.879	464,797,200	15.654
AAPL	2014-02-03	17.950	18.133	17.832	17.912	401,464,000	15.683
AAPL	2014-02-04	18.066	18.195	17.956	18.171	376,681,200	15.910
AAPL	2014-02-05	18.091	18.403	18.080	18.307	328,344,800	16.029
AAPL	2014-02-06	18.216	18.339	18.136	18.304	257,765,200	16.122
AAPL	2014-02-07	18.621	18.676	18.478	18.560	370,280,400	16.348
AAPL	2014-02-10	18.524	19.000	18.500	18.892	345,559,200	16.641
AAPL	2014-02-11	18.950	19.205	18.911	19.141	282,256,800	16.860
AAPL	2014-02-12	19.177	19.270	19.044	19.140	308,100,800	16.859
AAPL	2014-02-13	19.095	19.459	19.079	19.444	307,398,000	17.127
AAPL	2014-02-14	19.374	19.499	19.329	19.428	272,924,400	17.113
AAPL	2014-02-18	19.500	19.685	19.486	19.500	260,251,600	17.176
AAPL	2014-02-19	19.455	19.532	19.084	19.192	313,768,000	16.904
AAPL	2014-02-20	19.035	19.179	18.893	18.970	305,858,000	16.709
AAPL	2014-02-21	19.028	19.092	18.736	18.759	278,784,800	16.523
AAPL	2014-02-24	18.684	18.926	18.658	18.841	288,909,600	16.595
AAPL	2014-02-25	18.906	18.913	18.607	18.645	231,952,000	16.423
AAPL	2014-02-26	18.700	18.750	18.414	18.477	276,217,200	16.275
AAPL	2014-02-27	18.469	18.885	18.430	18.845	301,882,000	16.599
AAPL	2014-02-28	18.896	19.027	18.647	18.794	371,968,800	16.554
AAPL	2014-03-03	18.694	18.952	18.672	18.849	238,781,200	16.602
AAPL	2014-03-04	18.964	19.023	18.849	18.973	259,140,000	16.712
AAPL	2014-03-05	18.961	19.098	18.897	19.013	200,062,800	16.747
AAPL	2014-03-06	19.028	19.087	18.861	18.955	185,488,800	16.696
AAPL	2014-03-07	18.968	18.999	18.788	18.944	220,729,600	16.686
AAPL	2014-03-10	18.870	19.048	18.869	18.961	178,584,000	16.702
AAPL	2014-03-11	19.123	19.241	19.021	19.146	279,224,400	16.864
AAPL	2014-03-12	19.090	19.191	19.000	19.165	199,326,400	16.881
AAPL	2014-03-13	19.194	19.274	18.899	18.952	257,742,800	16.693
AAPL	2014-03-14	18.885	18.960	18.679	18.739	237,199,200	16.506
AAPL	2014-03-17	18.846	18.927	18.780	18.812	199,544,800	16.570
AAPL	2014-03-18	18.782	18.999	18.757	18.979	209,647,200	16.717
AAPL	2014-03-19	19.009	19.151	18.893	18.974	224,756,000	16.712
AAPL	2014-03-20	18.925	19.024	18.834	18.882	208,398,400	16.632
AAPL	2014-03-21	18.997	19.062	18.798	19.031	374,046,400	16.763
AAPL	2014-03-24	19.229	19.304	19.109	19.257	355,700,800	16.962
AAPL	2014-03-25	19.339	19.491	19.271	19.464	282,293,200	17.144
AAPL	2014-03-26	19.519	19.607	19.245	19.278	299,768,000	16.980
AAPL	2014-03-27	19.286	19.339	19.111	19.195	222,031,600	16.907
AAPL	2014-03-28	19.226	19.248	19.080	19.174	200,564,000	16.888
AAPL	2014-03-31	19.258	19.315	19.140	19.169	168,669,200	16.885
AAPL	2014-04-01	19.206	19.353	19.170	19.345	200,760,000	17.039
AAPL	2014-04-02	19.371	19.410	19.295	19.377	180,420,800	17.067
AAPL	2014-04-03	19.335	19.375	19.201	19.243	162,344,000	16.949
AAPL	2014-04-04	19.279	19.286	18.949	18.994	275,251,200	16.730
AAPL	2014-04-07	18.858	18.961	18.639	18.695	289,850,400	16.467
AAPL	2014-04-08	18.757	18.790	18.525	18.694	243,888,400	16.466
AAPL	2014-04-09	18.666	18.946	18.644	18.940	206,169,600	16.683
AAPL	2014-04-10	18.953	19.009	18.685	18.696	239,652,000	16.467
AAPL	2014-04-11	18.536	18.673	18.469	18.558	271,717,600	16.346
AAPL	2014-04-14	18.639	18.649	18.472	18.631	205,674,000	16.411
AAPL	2014-04-15	18.581	18.630	18.262	18.499	266,490,000	16.294
AAPL	2014-04-16	18.502	18.610	18.362	18.536	214,765,600	16.327
AAPL	2014-04-17	18.571	18.849	18.543	18.748	284,334,400	16.513
AAPL	2014-04-21	18.762	19.005	18.713	18.970	182,548,800	16.709
AAPL	2014-04-22	18.868	18.994	18.804	18.989	202,563,200	16.726
AAPL	2014-04-23	18.895	18.969	18.730	18.741	394,940,000	16.507
AAPL	2014-04-24	20.293	20.357	20.026	20.278	759,911,600	17.861
AAPL	2014-04-25	20.162	20.428	20.141	20.426	390,275,200	17.992
AAPL	2014-04-28	20.457	21.277	20.448	21.218	669,485,600	18.689
AAPL	2014-04-29	21.205	21.285	21.054	21.155	337,377,600	18.633
AAPL	2014-04-30	21.166	21.408	21.064	21.075	456,640,800	18.563
AAPL	2014-05-01	21.143	21.243	20.941	21.124	244,048,000	18.607
AAPL	2014-05-02	21.155	21.221	21.061	21.164	191,514,400	18.641
AAPL	2014-05-05	21.076	21.464	21.071	21.463	287,067,200	18.905
AAPL	2014-05-06	21.493	21.586	21.229	21.229	374,564,400	18.699
AAPL	2014-05-07	21.259	21.332	20.990	21.155	282,864,400	18.633
AAPL	2014-05-08	21.009	21.229	20.943	21.000	230,297,200	18.600
AAPL	2014-05-09	20.876	20.938	20.726	20.912	291,597,600	18.523
AAPL	2014-05-12	20.982	21.202	20.979	21.173	213,208,800	18.753
AAPL	2014-05-13	21.143	21.234	21.096	21.206	159,737,200	18.783
AAPL	2014-05-14	21.158	21.336	21.134	21.210	166,404,000	18.786
AAPL	2014-05-15	21.239	21.307	21.001	21.029	230,846,000	18.626
AAPL	2014-05-16	21.022	21.340	20.907	21.340	276,256,400	18.901
AAPL	2014-05-19	21.352	21.690	21.333	21.593	317,755,200	19.125
AAPL	2014-05-20	21.590	21.657	21.455	21.597	234,836,000	19.129
AAPL	2014-05-21	21.565	21.668	21.502	21.654	196,859,600	19.180
AAPL	2014-05-22	21.664	21.780	21.575	21.688	200,760,000	19.210
AAPL	2014-05-23	21.688	21.955	21.660	21.933	232,209,600	19.427
AAPL	2014-05-27	21.996	22.352	21.987	22.344	348,866,000	19.791
AAPL	2014-05-28	22.358	22.494	22.278	22.286	315,481,600	19.740
AAPL	2014-05-29	22.423	22.745	22.420	22.692	376,474,000	20.099
AAPL	2014-05-30	22.785	23.006	22.461	22.607	564,020,800	20.024
AAPL	2014-06-02	22.641	22.673	22.232	22.452	369,350,800	19.886
AAPL	2014-06-03	22.445	22.812	22.438	22.769	292,709,200	20.168
AAPL	2014-06-04	22.766	23.139	22.718	23.029	335,482,000	20.398
AAPL	2014-06-05	23.079	23.192	22.950	23.120	303,805,600	20.478
AAPL	2014-06-06	23.211	23.259	23.017	23.056	349,938,400	20.422
AAPL	2014-06-09	23.175	23.470	22.938	23.425	301,660,000	20.748
AAPL	2014-06-10	23.683	23.763	23.392	23.562	251,108,000	20.870
AAPL	2014-06-11	23.532	23.690	23.368	23.465	182,724,000	20.784
AAPL	2014-06-12	23.510	23.530	22.975	23.073	218,996,000	20.436
AAPL	2014-06-13	23.050	23.110	22.720	22.820	218,100,000	20.212
AAPL	2014-06-16	22.878	23.188	22.862	23.050	142,244,000	20.416
AAPL	2014-06-17	23.077	23.175	22.950	23.020	118,904,000	20.390
AAPL	2014-06-18	23.067	23.073	22.837	23.045	134,056,000	20.412
AAPL	2014-06-19	23.073	23.075	22.835	22.965	142,112,000	20.341
AAPL	2014-06-20	22.962	23.138	22.725	22.728	403,592,000	20.131
AAPL	2014-06-23	22.830	22.905	22.650	22.708	174,776,000	20.113
AAPL	2014-06-24	22.688	22.935	22.548	22.570	156,144,000	19.991
AAPL	2014-06-25	22.552	22.675	22.413	22.590	147,476,000	20.009
AAPL	2014-06-26	22.593	22.763	22.450	22.725	130,516,000	20.128
AAPL	2014-06-27	22.705	23.000	22.692	22.995	256,116,000	20.367
AAPL	2014-06-30	23.025	23.433	23.022	23.233	197,929,200	20.578
AAPL	2014-07-01	23.380	23.517	23.282	23.380	152,892,000	20.708
AAPL	2014-07-02	23.468	23.515	23.272	23.370	113,860,000	20.700
AAPL	2014-07-03	23.417	23.525	23.300	23.507	91,567,200	20.821
AAPL	2014-07-07	23.535	23.997	23.525	23.993	225,872,000	21.251
AAPL	2014-07-08	24.067	24.200	23.480	23.837	260,888,000	21.114
AAPL	2014-07-09	23.860	23.987	23.690	23.847	145,744,000	21.123
AAPL	2014-07-10	23.440	23.888	23.380	23.760	158,744,000	21.045
AAPL	2014-07-11	23.840	23.972	23.715	23.805	136,072,000	21.085
AAPL	2014-07-14	23.965	24.222	23.913	24.112	171,240,000	21.357
AAPL	2014-07-15	24.200	24.212	23.757	23.830	181,911,600	21.107
AAPL	2014-07-16	24.243	24.275	23.685	23.695	213,585,200	20.987
AAPL	2014-07-17	23.757	23.820	23.142	23.272	229,192,000	20.613
AAPL	2014-07-18	23.405	23.685	23.255	23.608	199,952,000	20.910
AAPL	2014-07-21	23.747	23.750	23.430	23.485	156,316,000	20.801
AAPL	2014-07-22	23.670	23.722	23.530	23.680	220,788,000	20.974
AAPL	2014-07-23	23.855	24.470	23.792	24.298	371,672,000	21.521
AAPL	2014-07-24	24.260	24.330	24.105	24.257	182,916,000	21.486
AAPL	2014-07-25	24.212	24.460	24.160	24.417	173,876,000	21.627
AAPL	2014-07-28	24.455	24.810	24.388	24.755	221,272,000	21.926
AAPL	2014-07-29	24.833	24.860	24.562	24.595	172,572,000	21.785
AAPL	2014-07-30	24.610	24.675	24.417	24.538	132,040,000	21.734
AAPL	2014-07-31	24.290	24.362	23.833	23.900	227,372,000	21.169
AAPL	2014-08-01	23.725	24.155	23.702	24.032	194,044,000	21.286
AAPL	2014-08-04	24.093	24.145	23.792	23.897	159,832,000	21.167
AAPL	2014-08-05	23.840	23.920	23.590	23.780	223,732,000	21.063
AAPL	2014-08-06	23.688	23.870	23.677	23.740	154,232,000	21.027
AAPL	2014-08-07	23.733	23.987	23.525	23.620	186,844,000	21.025
AAPL	2014-08-08	23.565	23.705	23.320	23.685	167,460,000	21.083
AAPL	2014-08-11	23.817	24.020	23.710	23.997	146,340,000	21.361
AAPL	2014-08-12	24.010	24.220	23.903	23.993	135,180,000	21.357
AAPL	2014-08-13	24.038	24.310	24.010	24.310	127,664,000	21.639
AAPL	2014-08-14	24.333	24.392	24.200	24.375	112,464,000	21.697
AAPL	2014-08-15	24.475	24.548	24.215	24.495	195,804,000	21.804
AAPL	2014-08-18	24.622	24.843	24.495	24.790	190,288,000	22.067
AAPL	2014-08-19	24.853	25.170	24.830	25.132	277,596,000	22.371
AAPL	2014-08-20	25.110	25.272	24.987	25.142	210,796,000	22.380
AAPL	2014-08-21	25.142	25.235	25.028	25.145	133,912,000	22.383
AAPL	2014-08-22	25.073	25.368	25.048	25.330	176,736,000	22.547
AAPL	2014-08-25	25.448	25.542	25.320	25.385	161,080,000	22.596
AAPL	2014-08-26	25.355	25.375	25.215	25.222	132,608,000	22.452
AAPL	2014-08-27	25.255	25.642	25.175	25.532	209,476,000	22.728
AAPL	2014-08-28	25.397	25.695	25.390	25.562	273,840,000	22.754
AAPL	2014-08-29	25.715	25.725	25.550	25.625	178,380,000	22.810
AAPL	2014-09-02	25.765	25.935	25.680	25.825	214,256,000	22.988
AAPL	2014-09-03	25.775	25.800	24.645	24.735	501,684,000	22.018
AAPL	2014-09-04	24.712	25.022	24.448	24.530	342,872,000	21.835
AAPL	2014-09-05	24.700	24.847	24.577	24.743	233,828,000	22.024
AAPL	2014-09-08	24.825	24.827	24.513	24.590	185,426,800	21.889
AAPL	2014-09-09	24.770	25.770	24.035	24.497	759,385,200	21.806
AAPL	2014-09-10	24.503	25.278	24.440	25.250	403,478,400	22.476
AAPL	2014-09-11	25.103	25.360	24.905	25.358	249,412,400	22.572
AAPL	2014-09-12	25.302	25.548	25.270	25.415	250,504,400	22.623
AAPL	2014-09-15	25.702	25.763	25.360	25.407	245,266,000	22.616
AAPL	2014-09-16	24.950	25.315	24.722	25.215	267,632,400	22.445
AAPL	2014-09-17	25.317	25.450	25.147	25.395	243,706,000	22.605
AAPL	2014-09-18	25.483	25.587	25.390	25.448	149,197,600	22.652
AAPL	2014-09-19	25.573	25.587	25.125	25.240	283,609,600	22.467
AAPL	2014-09-22	25.450	25.535	25.145	25.265	211,153,600	22.489
AAPL	2014-09-23	25.150	25.735	25.135	25.660	253,608,800	22.841
AAPL	2014-09-24	25.540	25.712	25.300	25.438	240,687,200	22.643
AAPL	2014-09-25	25.128	25.177	24.430	24.468	400,368,000	21.780
AAPL	2014-09-26	24.632	25.188	24.600	25.188	249,482,000	22.420
AAPL	2014-09-29	24.663	25.110	24.657	25.028	199,065,200	22.278
AAPL	2014-09-30	25.202	25.385	25.132	25.188	221,056,400	22.420
AAPL	2014-10-01	25.147	25.173	24.675	24.795	205,965,200	22.071
AAPL	2014-10-02	24.817	25.055	24.510	24.975	191,031,200	22.231
AAPL	2014-10-03	24.860	25.052	24.760	24.905	173,878,400	22.169
AAPL	2014-10-06	24.987	25.163	24.855	24.905	148,204,800	22.169
AAPL	2014-10-07	24.858	25.030	24.683	24.688	168,376,800	21.975
AAPL	2014-10-08	24.690	25.278	24.577	25.200	229,618,800	22.432
AAPL	2014-10-09	25.385	25.595	25.153	25.255	309,506,000	22.480
AAPL	2014-10-10	25.173	25.507	25.075	25.183	265,326,400	22.416
AAPL	2014-10-13	25.333	25.445	24.952	24.952	214,333,600	22.211
AAPL	2014-10-14	25.097	25.130	24.642	24.688	254,754,400	21.975
AAPL	2014-10-15	24.493	24.788	23.795	24.385	403,734,400	21.706
AAPL	2014-10-16	23.888	24.430	23.853	24.065	288,618,000	21.421
AAPL	2014-10-17	24.375	24.750	24.202	24.417	272,718,800	21.735
AAPL	2014-10-20	24.580	24.990	24.555	24.940	310,069,200	22.200
AAPL	2014-10-21	25.755	25.755	25.317	25.618	378,495,600	22.803
AAPL	2014-10-22	25.710	26.028	25.650	25.747	273,052,400	22.919
AAPL	2014-10-23	26.020	26.263	25.907	26.208	284,298,800	23.328
AAPL	2014-10-24	26.295	26.372	26.132	26.305	188,215,600	23.415
AAPL	2014-10-27	26.212	26.370	26.175	26.278	136,750,800	23.391
AAPL	2014-10-28	26.350	26.685	26.337	26.685	192,243,600	23.753
AAPL	2014-10-29	26.663	26.843	26.590	26.835	210,751,600	23.887
AAPL	2014-10-30	26.740	26.837	26.475	26.745	162,619,200	23.807
AAPL	2014-10-31	27.003	27.010	26.802	27.000	178,557,200	24.034
AAPL	2014-11-03	27.055	27.575	27.003	27.350	209,130,400	24.345
AAPL	2014-11-04	27.340	27.372	26.930	27.150	166,297,600	24.167
AAPL	2014-11-05	27.275	27.325	27.032	27.215	149,743,600	24.225
AAPL	2014-11-06	27.150	27.198	26.950	27.175	139,874,000	24.294
AAPL	2014-11-07	27.188	27.330	27.138	27.253	134,766,000	24.364
AAPL	2014-11-10	27.255	27.333	27.167	27.208	108,782,000	24.324
AAPL	2014-11-11	27.175	27.438	27.100	27.425	109,769,200	24.518
AAPL	2014-11-12	27.345	27.858	27.343	27.812	187,769,600	24.864
AAPL	2014-11-13	27.950	28.362	27.900	28.205	238,091,600	25.215
AAPL	2014-11-14	28.288	28.548	27.802	28.545	176,254,400	25.519
AAPL	2014-11-17	28.567	29.320	28.325	28.497	186,986,800	25.477
AAPL	2014-11-18	28.485	28.923	28.472	28.868	176,896,000	25.808
AAPL	2014-11-19	28.860	28.935	28.450	28.667	167,476,800	25.629
AAPL	2014-11-20	28.728	29.215	28.712	29.077	173,582,000	25.995
AAPL	2014-11-21	29.378	29.392	29.007	29.118	228,717,200	26.031
AAPL	2014-11-24	29.212	29.692	29.155	29.657	189,803,200	26.514
AAPL	2014-11-25	29.767	29.938	29.362	29.400	275,361,600	26.284
AAPL	2014-11-26	29.485	29.775	29.458	29.750	163,073,200	26.597
AAPL	2014-11-28	29.817	29.850	29.513	29.733	99,257,600	26.581
AAPL	2014-12-01	29.702	29.812	27.817	28.767	335,256,000	25.718
AAPL	2014-12-02	28.375	28.938	28.188	28.657	237,395,600	25.620
AAPL	2014-12-03	28.938	29.087	28.778	28.983	172,253,600	25.910
AAPL	2014-12-04	28.942	29.300	28.823	28.872	168,178,000	25.812
AAPL	2014-12-05	28.997	29.020	28.660	28.750	153,275,600	25.703
AAPL	2014-12-08	28.525	28.663	27.905	28.100	230,659,600	25.121
AAPL	2014-12-09	27.548	28.575	27.337	28.530	240,832,000	25.506
AAPL	2014-12-10	28.603	28.712	27.885	27.987	178,261,200	25.021
AAPL	2014-12-11	28.065	28.450	27.835	27.905	165,606,800	24.947
AAPL	2014-12-12	27.615	27.968	27.395	27.433	224,112,400	24.525
AAPL	2014-12-15	27.675	27.900	26.587	27.058	268,872,400	24.189
AAPL	2014-12-16	26.593	27.540	26.565	26.688	243,162,800	23.859
AAPL	2014-12-17	26.780	27.460	26.705	27.353	213,647,200	24.453
AAPL	2014-12-18	27.968	28.163	27.665	28.163	236,024,800	25.177
AAPL	2014-12-19	28.065	28.310	27.915	27.945	353,719,200	24.983
AAPL	2014-12-22	28.040	28.372	27.993	28.235	180,670,000	25.242
AAPL	2014-12-23	28.308	28.333	28.115	28.135	104,113,600	25.153
AAPL	2014-12-24	28.145	28.177	28.003	28.003	57,918,400	25.034
AAPL	2014-12-26	28.025	28.630	28.003	28.497	134,884,000	25.477
AAPL	2014-12-29	28.448	28.692	28.425	28.478	110,395,600	25.459
AAPL	2014-12-30	28.410	28.480	28.028	28.130	119,526,000	25.148
AAPL	2014-12-31	28.205	28.282	27.552	27.595	165,613,600	24.670
AAPL	2015-01-02	27.847	27.860	26.837	27.333	212,818,400	24.435
AAPL	2015-01-05	27.073	27.163	26.353	26.562	257,142,000	23.747
AAPL	2015-01-06	26.635	26.858	26.157	26.565	263,188,400	23.749
AAPL	2015-01-07	26.800	27.050	26.675	26.938	160,423,600	24.082
AAPL	2015-01-08	27.308	28.038	27.175	27.972	237,458,000	25.007
AAPL	2015-01-09	28.167	28.312	27.552	28.003	214,798,000	25.034
AAPL	2015-01-12	28.150	28.157	27.200	27.312	198,603,200	24.417
AAPL	2015-01-13	27.858	28.200	27.228	27.555	268,367,600	24.634
AAPL	2015-01-14	27.260	27.622	27.125	27.450	195,826,400	24.540
AAPL	2015-01-15	27.500	27.515	26.665	26.705	240,056,000	23.874
AAPL	2015-01-16	26.757	26.895	26.300	26.497	314,053,200	23.689
AAPL	2015-01-20	26.960	27.243	26.625	27.180	199,599,600	24.299
AAPL	2015-01-21	27.237	27.765	27.067	27.388	194,303,600	24.484
AAPL	2015-01-22	27.565	28.118	27.430	28.100	215,185,600	25.121
AAPL	2015-01-23	28.075	28.438	27.882	28.245	185,859,200	25.251
AAPL	2015-01-26	28.435	28.590	28.200	28.275	222,460,000	25.278
AAPL	2015-01-27	28.105	28.120	27.257	27.285	382,274,800	24.393
AAPL	2015-01-28	29.407	29.530	28.827	28.827	585,908,400	25.772
AAPL	2015-01-29	29.080	29.798	28.890	29.725	337,745,600	26.574
AAPL	2015-01-30	29.600	30.000	29.212	29.290	334,982,000	26.185
AAPL	2015-02-02	29.513	29.792	29.020	29.657	250,956,400	26.514
AAPL	2015-02-03	29.625	29.772	29.403	29.663	207,662,800	26.518
AAPL	2015-02-04	29.625	30.128	29.577	29.890	280,598,800	26.722
AAPL	2015-02-05	30.005	30.058	29.812	29.985	168,984,800	26.912
AAPL	2015-02-06	30.005	30.062	29.612	29.733	174,826,400	26.686
AAPL	2015-02-09	29.638	29.960	29.608	29.930	155,559,200	26.863
AAPL	2015-02-10	30.042	30.538	30.040	30.505	248,034,000	27.379
AAPL	2015-02-11	30.692	31.230	30.625	31.220	294,247,200	28.021
AAPL	2015-02-12	31.515	31.870	31.392	31.615	297,898,000	28.375
AAPL	2015-02-13	31.820	31.820	31.413	31.770	217,088,800	28.514
AAPL	2015-02-17	31.872	32.220	31.730	31.958	252,609,600	28.683
AAPL	2015-02-18	31.907	32.195	31.862	32.180	179,566,800	28.882
AAPL	2015-02-19	32.120	32.257	32.083	32.112	149,449,600	28.822
AAPL	2015-02-20	32.155	32.375	32.013	32.375	195,793,600	29.057
AAPL	2015-02-23	32.505	33.250	32.415	33.250	283,896,400	29.843
AAPL	2015-02-24	33.235	33.400	32.792	33.042	276,912,400	29.657
AAPL	2015-02-25	32.890	32.900	32.037	32.197	298,846,800	28.898
AAPL	2015-02-26	32.197	32.717	31.653	32.605	365,150,000	29.264
AAPL	2015-02-27	32.500	32.643	32.060	32.115	248,059,200	28.824
AAPL	2015-03-02	32.312	32.570	32.075	32.272	192,386,800	28.965
AAPL	2015-03-03	32.240	32.380	32.022	32.340	151,265,200	29.026
AAPL	2015-03-04	32.275	32.390	32.080	32.135	126,665,200	28.842
AAPL	2015-03-05	32.145	32.188	31.440	31.603	226,068,400	28.364
AAPL	2015-03-06	32.100	32.342	31.565	31.650	291,368,400	28.407
AAPL	2015-03-09	31.990	32.393	31.265	31.785	354,114,000	28.528
AAPL	2015-03-10	31.603	31.805	30.950	31.128	275,426,400	27.938
AAPL	2015-03-11	31.188	31.192	30.528	30.560	275,756,000	27.428
AAPL	2015-03-12	30.577	31.225	30.407	31.112	193,450,800	27.924
AAPL	2015-03-13	31.100	31.350	30.645	30.897	207,309,200	27.731
AAPL	2015-03-16	30.970	31.237	30.718	31.237	143,497,200	28.037
AAPL	2015-03-17	31.475	31.830	31.413	31.760	204,092,400	28.506
AAPL	2015-03-18	31.750	32.290	31.593	32.118	261,083,600	28.826
AAPL	2015-03-19	32.188	32.312	31.850	31.875	183,238,000	28.609
AAPL	2015-03-20	32.062	32.100	31.290	31.475	274,780,400	28.250
AAPL	2015-03-23	31.780	31.962	31.630	31.802	150,838,800	28.544
AAPL	2015-03-24	31.808	32.010	31.640	31.673	131,369,200	28.427
AAPL	2015-03-25	31.635	31.705	30.845	30.845	206,620,800	27.684
AAPL	2015-03-26	30.690	31.220	30.650	31.060	190,291,600	27.877
AAPL	2015-03-27	31.142	31.175	30.728	30.812	158,184,800	27.655
AAPL	2015-03-30	31.013	31.600	31.000	31.593	188,398,800	28.355
AAPL	2015-03-31	31.522	31.622	31.090	31.108	168,362,400	27.920
AAPL	2015-04-01	31.205	31.280	30.775	31.062	162,485,600	27.879
AAPL	2015-04-02	31.257	31.390	31.048	31.330	128,880,400	28.120
AAPL	2015-04-06	31.118	31.878	31.083	31.837	148,776,000	28.575
AAPL	2015-04-07	31.910	32.030	31.495	31.503	140,049,200	28.274
AAPL	2015-04-08	31.462	31.600	31.243	31.400	149,316,800	28.182
AAPL	2015-04-09	31.462	31.645	31.165	31.640	129,936,000	28.398
AAPL	2015-04-10	31.487	31.802	31.315	31.775	160,752,000	28.519
AAPL	2015-04-13	32.092	32.143	31.653	31.712	145,460,400	28.463
AAPL	2015-04-14	31.750	31.823	31.478	31.575	102,098,400	28.339
AAPL	2015-04-15	31.603	31.782	31.503	31.695	115,881,600	28.447
AAPL	2015-04-16	31.570	31.775	31.528	31.542	113,476,000	28.310
AAPL	2015-04-17	31.388	31.535	31.115	31.188	207,828,000	27.992
AAPL	2015-04-20	31.392	32.030	31.292	31.900	188,217,200	28.631
AAPL	2015-04-21	32.025	32.050	31.667	31.728	129,740,400	28.476
AAPL	2015-04-22	31.747	32.217	31.580	32.155	150,618,000	28.860
AAPL	2015-04-23	32.075	32.605	32.035	32.417	183,083,600	29.096
AAPL	2015-04-24	32.623	32.658	32.307	32.570	178,103,600	29.233
AAPL	2015-04-27	33.077	33.283	32.787	33.162	387,816,800	29.764
AAPL	2015-04-28	33.615	33.635	32.393	32.640	475,696,000	29.295
AAPL	2015-04-29	32.540	32.897	32.075	32.160	253,544,400	28.865
AAPL	2015-04-30	32.160	32.160	31.145	31.288	332,781,600	28.081
AAPL	2015-05-01	31.525	32.533	31.325	32.237	234,050,400	28.934
AAPL	2015-05-04	32.375	32.643	32.065	32.175	203,953,200	28.878
AAPL	2015-05-05	32.037	32.112	31.445	31.450	197,085,600	28.227
AAPL	2015-05-06	31.640	31.688	30.840	31.253	288,564,000	28.050
AAPL	2015-05-07	31.192	31.520	31.005	31.315	175,763,600	28.224
AAPL	2015-05-08	31.670	31.905	31.528	31.905	222,201,600	28.755
AAPL	2015-05-11	31.847	31.890	31.407	31.580	168,143,200	28.462
AAPL	2015-05-12	31.400	31.720	31.205	31.468	192,640,000	28.361
AAPL	2015-05-13	31.538	31.798	31.468	31.503	138,776,800	28.393
AAPL	2015-05-14	31.853	32.237	31.790	32.237	180,814,000	29.055
AAPL	2015-05-15	32.268	32.373	32.053	32.193	152,832,000	29.014
AAPL	2015-05-18	32.095	32.680	32.090	32.548	203,531,600	29.334
AAPL	2015-05-19	32.673	32.720	32.410	32.518	178,532,800	29.307
AAPL	2015-05-20	32.500	32.745	32.335	32.515	145,819,600	29.305
AAPL	2015-05-21	32.518	32.908	32.458	32.847	158,921,600	29.605
AAPL	2015-05-22	32.900	33.243	32.850	33.135	182,384,000	29.864
AAPL	2015-05-26	33.150	33.228	32.280	32.405	282,790,400	29.206
AAPL	2015-05-27	32.585	33.065	32.513	33.010	183,332,800	29.751
AAPL	2015-05-28	32.965	32.987	32.775	32.945	122,933,200	29.693
AAPL	2015-05-29	32.807	32.862	32.475	32.570	203,538,000	29.355
AAPL	2015-06-01	32.570	32.847	32.513	32.635	128,451,200	29.413
AAPL	2015-06-02	32.465	32.665	32.330	32.490	134,670,400	29.283
AAPL	2015-06-03	32.665	32.735	32.475	32.530	123,934,000	29.319
AAPL	2015-06-04	32.395	32.645	32.228	32.340	153,800,400	29.147
AAPL	2015-06-05	32.375	32.423	32.090	32.162	142,507,200	28.987
AAPL	2015-06-08	32.225	32.303	31.708	31.950	210,699,200	28.796
AAPL	2015-06-09	31.675	32.020	31.405	31.855	224,301,600	28.710
AAPL	2015-06-10	31.980	32.335	31.962	32.220	156,349,200	29.039
AAPL	2015-06-11	32.295	32.545	32.120	32.147	141,563,600	28.974
AAPL	2015-06-12	32.048	32.083	31.778	31.792	147,544,800	28.654
AAPL	2015-06-15	31.525	31.810	31.427	31.730	175,955,600	28.598
AAPL	2015-06-16	31.757	31.962	31.593	31.900	125,976,400	28.751
AAPL	2015-06-17	31.930	31.970	31.685	31.825	131,672,400	28.683
AAPL	2015-06-18	31.808	32.077	31.805	31.970	141,628,800	28.814
AAPL	2015-06-19	31.927	31.955	31.600	31.650	218,867,600	28.525
AAPL	2015-06-22	31.872	32.015	31.770	31.903	136,157,200	28.753
AAPL	2015-06-23	31.870	31.903	31.720	31.757	121,075,600	28.622
AAPL	2015-06-24	31.802	32.450	31.780	32.028	221,123,600	28.866
AAPL	2015-06-25	32.215	32.300	31.875	31.875	127,752,400	28.728
AAPL	2015-06-26	31.917	31.997	31.628	31.688	176,267,200	28.559
AAPL	2015-06-29	31.365	31.618	31.120	31.132	196,645,600	28.059
AAPL	2015-06-30	31.392	31.530	31.215	31.358	177,482,800	28.262
AAPL	2015-07-01	31.725	31.735	31.497	31.650	120,955,200	28.525
AAPL	2015-07-02	31.608	31.673	31.442	31.610	108,844,000	28.489
AAPL	2015-07-06	31.235	31.558	31.212	31.500	112,241,600	28.390
AAPL	2015-07-07	31.472	31.538	30.942	31.423	187,787,200	28.320
AAPL	2015-07-08	31.120	31.160	30.635	30.642	243,046,400	27.617
AAPL	2015-07-09	30.962	31.015	29.805	30.017	314,380,000	27.054
AAPL	2015-07-10	30.485	30.962	30.302	30.820	245,418,000	27.777
AAPL	2015-07-13	31.257	31.440	31.080	31.415	165,762,000	28.314
AAPL	2015-07-14	31.510	31.593	31.260	31.403	127,072,400	28.302
AAPL	2015-07-15	31.430	31.788	31.395	31.705	134,596,800	28.575
AAPL	2015-07-16	31.935	32.143	31.837	32.127	144,889,600	28.956
AAPL	2015-07-17	32.270	32.405	32.077	32.405	184,658,800	29.206
AAPL	2015-07-20	32.743	33.243	32.675	33.018	235,600,800	29.758
AAPL	2015-07-21	33.213	33.230	32.580	32.688	307,025,600	29.461
AAPL	2015-07-22	30.497	31.375	30.497	31.305	461,802,400	28.215
AAPL	2015-07-23	31.550	31.772	31.265	31.290	203,998,000	28.201
AAPL	2015-07-24	31.330	31.435	30.975	31.125	168,649,200	28.052
AAPL	2015-07-27	30.772	30.903	30.530	30.692	177,822,000	27.662
AAPL	2015-07-28	30.845	30.978	30.638	30.845	134,472,400	27.800
AAPL	2015-07-29	30.788	30.875	30.567	30.747	148,046,800	27.712
AAPL	2015-07-30	30.580	30.642	30.427	30.593	134,513,200	27.572
AAPL	2015-07-31	30.650	30.660	30.228	30.325	171,540,000	27.331
AAPL	2015-08-03	30.375	30.642	29.380	29.610	279,904,000	26.687
AAPL	2015-08-04	29.355	29.425	28.312	28.660	496,554,400	25.831
AAPL	2015-08-05	28.237	29.360	28.025	28.850	397,250,400	26.002
AAPL	2015-08-06	28.993	29.125	28.530	28.782	211,612,000	26.058
AAPL	2015-08-07	28.645	29.062	28.625	28.880	154,681,600	26.147
AAPL	2015-08-10	29.132	29.997	29.132	29.930	219,806,400	27.097
AAPL	2015-08-11	29.452	29.545	28.333	28.372	388,331,200	25.687
AAPL	2015-08-12	28.132	28.855	27.407	28.810	404,870,000	26.083
AAPL	2015-08-13	29.010	29.100	28.635	28.788	194,143,200	26.063
AAPL	2015-08-14	28.580	29.077	28.503	28.990	171,718,000	26.246
AAPL	2015-08-17	29.010	29.413	28.875	29.290	163,538,800	26.518
AAPL	2015-08-18	29.108	29.360	29.003	29.125	138,242,800	26.369
AAPL	2015-08-19	29.025	29.130	28.670	28.753	193,146,000	26.031
AAPL	2015-08-20	28.520	28.587	27.907	28.163	274,006,400	25.497
AAPL	2015-08-21	27.608	27.975	26.413	26.440	513,102,000	23.938
AAPL	2015-08-24	23.718	27.200	23.000	25.780	648,825,200	23.340
AAPL	2015-08-25	27.778	27.778	25.875	25.935	414,406,400	23.480
AAPL	2015-08-26	26.772	27.472	26.263	27.423	387,098,400	24.827
AAPL	2015-08-27	28.058	28.310	27.505	28.230	338,464,400	25.558
AAPL	2015-08-28	28.042	28.327	27.885	28.323	212,657,600	25.642
AAPL	2015-08-31	28.007	28.632	28.000	28.190	224,917,200	25.522
AAPL	2015-09-01	27.538	27.970	26.840	26.930	307,383,600	24.381
AAPL	2015-09-02	27.558	28.085	27.282	28.085	247,555,200	25.427
AAPL	2015-09-03	28.122	28.195	27.510	27.593	212,935,600	24.981
AAPL	2015-09-04	27.243	27.612	27.128	27.317	199,985,200	24.732
AAPL	2015-09-08	27.938	28.140	27.580	28.077	219,374,400	25.420
AAPL	2015-09-09	28.440	28.505	27.442	27.538	340,043,200	24.931
AAPL	2015-09-10	27.567	28.320	27.475	28.142	251,571,200	25.479
AAPL	2015-09-11	27.948	28.552	27.940	28.552	199,662,000	25.850
AAPL	2015-09-14	29.145	29.222	28.715	28.827	233,453,600	26.099
AAPL	2015-09-15	28.983	29.132	28.605	29.070	173,364,800	26.319
AAPL	2015-09-16	29.062	29.135	28.860	29.103	148,694,000	26.348
AAPL	2015-09-17	28.915	29.122	28.430	28.480	256,450,400	25.785
AAPL	2015-09-18	28.052	28.575	27.968	28.362	297,141,200	25.678
AAPL	2015-09-21	28.417	28.843	28.415	28.802	200,888,000	26.077
AAPL	2015-09-22	28.345	28.545	28.130	28.350	201,384,800	25.667
AAPL	2015-09-23	28.407	28.680	28.325	28.580	143,026,800	25.875
AAPL	2015-09-24	28.312	28.875	28.093	28.750	200,878,000	26.029
AAPL	2015-09-25	29.110	29.173	28.505	28.677	224,607,600	25.963
AAPL	2015-09-28	28.462	28.642	28.110	28.110	208,436,000	25.450
AAPL	2015-09-29	28.208	28.378	26.965	27.265	293,461,600	24.685
AAPL	2015-09-30	27.542	27.885	27.183	27.575	265,892,000	24.965
AAPL	2015-10-01	27.267	27.405	26.827	27.395	255,716,400	24.802
AAPL	2015-10-02	27.003	27.753	26.888	27.595	232,079,200	24.983
AAPL	2015-10-05	27.470	27.843	27.267	27.695	208,258,800	25.074
AAPL	2015-10-06	27.657	27.935	27.442	27.827	192,787,200	25.194
AAPL	2015-10-07	27.935	27.942	27.353	27.695	187,062,400	25.074
AAPL	2015-10-08	27.548	27.548	27.052	27.375	247,918,400	24.784
AAPL	2015-10-09	27.500	28.070	27.372	28.030	211,064,400	25.377
AAPL	2015-10-12	28.183	28.188	27.860	27.900	121,868,800	25.259
AAPL	2015-10-13	27.705	28.112	27.670	27.948	132,197,200	25.302
AAPL	2015-10-14	27.823	27.880	27.390	27.552	177,849,600	24.945
AAPL	2015-10-15	27.733	28.025	27.622	27.965	150,694,000	25.318
AAPL	2015-10-16	27.945	28.000	27.632	27.760	156,930,400	25.133
AAPL	2015-10-19	27.700	27.938	27.528	27.933	119,036,800	25.289
AAPL	2015-10-20	27.835	28.542	27.705	28.442	195,871,200	25.751
AAPL	2015-10-21	28.500	28.895	28.425	28.440	167,180,800	25.748
AAPL	2015-10-22	28.583	28.875	28.525	28.875	166,616,400	26.142
AAPL	2015-10-23	29.175	29.808	29.083	29.770	237,467,600	26.952
AAPL	2015-10-26	29.520	29.532	28.730	28.820	265,335,200	26.092
AAPL	2015-10-27	28.850	29.135	28.497	28.638	279,537,600	25.927
AAPL	2015-10-28	29.233	29.825	29.015	29.817	342,205,600	26.995
AAPL	2015-10-29	29.675	30.173	29.567	30.132	204,909,200	27.281
AAPL	2015-10-30	30.247	30.305	29.862	29.875	197,461,200	27.048
AAPL	2015-11-02	30.200	30.340	29.903	30.295	128,813,200	27.428
AAPL	2015-11-03	30.198	30.872	30.175	30.642	182,076,000	27.742
AAPL	2015-11-04	30.782	30.955	30.405	30.500	179,544,400	27.613
AAPL	2015-11-05	30.462	30.673	30.045	30.230	158,210,800	27.486
AAPL	2015-11-06	30.278	30.452	30.155	30.265	132,169,200	27.518
AAPL	2015-11-09	30.240	30.452	30.013	30.142	135,485,600	27.407
AAPL	2015-11-10	29.225	29.517	29.015	29.192	236,511,600	26.543
AAPL	2015-11-11	29.093	29.355	28.802	29.028	180,872,000	26.393
AAPL	2015-11-12	29.065	29.205	28.913	28.930	130,102,400	26.304
AAPL	2015-11-13	28.800	28.892	28.067	28.085	183,249,600	25.536
AAPL	2015-11-16	27.845	28.560	27.750	28.545	152,426,800	25.954
AAPL	2015-11-17	28.730	28.763	28.330	28.423	110,467,600	25.843
AAPL	2015-11-18	28.940	29.372	28.875	29.323	186,698,800	26.661
AAPL	2015-11-19	29.410	29.938	29.190	29.695	173,183,200	27.000
AAPL	2015-11-20	29.800	29.980	29.712	29.825	137,148,400	27.118
AAPL	2015-11-23	29.817	29.933	29.335	29.438	129,930,000	26.766
AAPL	2015-11-24	29.333	29.837	29.280	29.720	171,212,800	27.022
AAPL	2015-11-25	29.802	29.808	29.480	29.507	85,553,200	26.829
AAPL	2015-11-27	29.573	29.603	29.400	29.452	52,185,600	26.779
AAPL	2015-11-30	29.497	29.853	29.438	29.575	156,721,200	26.891
AAPL	2015-12-01	29.688	29.702	29.215	29.335	139,409,600	26.672
AAPL	2015-12-02	29.335	29.528	29.020	29.070	133,546,400	26.431
AAPL	2015-12-03	29.138	29.198	28.555	28.800	166,278,000	26.186
AAPL	2015-12-04	28.823	29.812	28.778	29.757	231,108,000	27.056
AAPL	2015-12-07	29.745	29.965	29.452	29.570	128,336,800	26.886
AAPL	2015-12-08	29.380	29.650	29.215	29.558	137,238,000	26.875
AAPL	2015-12-09	29.410	29.423	28.770	28.905	185,445,600	26.281
AAPL	2015-12-10	29.010	29.235	28.878	29.042	116,850,800	26.406
AAPL	2015-12-11	28.798	28.847	28.212	28.295	187,544,800	25.727
AAPL	2015-12-14	28.045	28.170	27.448	28.120	257,274,800	25.568
AAPL	2015-12-15	27.985	28.200	27.587	27.622	213,292,400	25.115
AAPL	2015-12-16	27.767	27.997	27.200	27.835	224,954,000	25.308
AAPL	2015-12-17	28.005	28.062	27.245	27.245	179,091,200	24.772
AAPL	2015-12-18	27.228	27.380	26.452	26.507	385,813,200	24.101
AAPL	2015-12-21	26.820	26.843	26.392	26.833	190,362,400	24.397
AAPL	2015-12-22	26.850	26.930	26.612	26.808	131,157,600	24.374
AAPL	2015-12-23	26.817	27.212	26.800	27.153	130,629,600	24.688
AAPL	2015-12-24	27.250	27.250	26.987	27.007	54,281,600	24.556
AAPL	2015-12-28	26.897	26.923	26.545	26.705	106,816,800	24.281
AAPL	2015-12-29	26.740	27.358	26.715	27.185	123,724,800	24.717
AAPL	2015-12-30	27.145	27.175	26.795	26.830	100,855,200	24.395
AAPL	2015-12-31	26.753	26.757	26.205	26.315	163,649,200	23.926
AAPL	2016-01-04	25.653	26.343	25.500	26.337	270,597,600	23.947
AAPL	2016-01-05	26.438	26.462	25.603	25.677	223,164,000	23.347
AAPL	2016-01-06	25.140	25.593	24.968	25.175	273,829,600	22.890
AAPL	2016-01-07	24.670	25.032	24.108	24.112	324,377,600	21.924
AAPL	2016-01-08	24.638	24.778	24.190	24.240	283,192,000	22.040
AAPL	2016-01-11	24.743	24.765	24.335	24.632	198,957,600	22.397
AAPL	2016-01-12	25.138	25.173	24.710	24.990	196,616,800	22.722
AAPL	2016-01-13	25.080	25.298	24.325	24.347	249,758,400	22.138
AAPL	2016-01-14	24.490	25.120	23.935	24.880	252,680,400	22.622
AAPL	2016-01-15	24.050	24.427	23.840	24.282	319,335,600	22.078
AAPL	2016-01-19	24.603	24.663	23.875	24.165	212,350,800	21.972
AAPL	2016-01-20	23.775	24.548	23.355	24.198	289,337,600	22.001
AAPL	2016-01-21	24.265	24.470	23.735	24.075	208,646,000	21.890
AAPL	2016-01-22	24.657	25.365	24.593	25.355	263,202,000	23.054
AAPL	2016-01-25	25.380	25.382	24.802	24.860	207,178,000	22.604
AAPL	2016-01-26	24.983	25.220	24.517	24.997	300,308,000	22.729
AAPL	2016-01-27	24.010	24.157	23.335	23.355	533,478,800	21.235
AAPL	2016-01-28	23.448	23.630	23.097	23.522	222,715,200	21.387
AAPL	2016-01-29	23.698	24.335	23.587	24.335	257,666,000	22.126
AAPL	2016-02-01	24.118	24.177	23.850	24.108	163,774,000	21.919
AAPL	2016-02-02	23.855	24.010	23.570	23.620	149,428,800	21.476
AAPL	2016-02-03	23.750	24.210	23.520	24.087	183,857,200	21.901
AAPL	2016-02-04	23.965	24.333	23.798	24.150	185,886,800	22.077
AAPL	2016-02-05	24.130	24.230	23.423	23.505	185,672,400	21.487
AAPL	2016-02-08	23.282	23.925	23.260	23.753	216,085,600	21.714
AAPL	2016-02-09	23.573	23.985	23.483	23.747	177,324,800	21.709
AAPL	2016-02-10	23.980	24.087	23.525	23.567	169,374,400	21.545
AAPL	2016-02-11	23.448	23.680	23.147	23.425	200,298,800	21.414
AAPL	2016-02-12	23.548	23.625	23.253	23.497	161,405,600	21.481
AAPL	2016-02-16	23.755	24.212	23.653	24.160	196,231,600	22.086
AAPL	2016-02-17	24.167	24.552	24.038	24.530	179,452,800	22.424
AAPL	2016-02-18	24.710	24.722	24.022	24.065	156,084,000	21.999
AAPL	2016-02-19	24.000	24.190	23.950	24.010	141,496,800	21.949
AAPL	2016-02-22	24.077	24.225	23.980	24.220	137,123,200	22.141
AAPL	2016-02-23	24.100	24.125	23.638	23.673	127,770,400	21.641
AAPL	2016-02-24	23.495	24.095	23.330	24.025	145,022,800	21.963
AAPL	2016-02-25	24.013	24.190	23.812	24.190	110,330,800	22.114
AAPL	2016-02-26	24.300	24.505	24.145	24.228	115,964,400	22.148
AAPL	2016-02-29	24.215	24.558	24.163	24.173	140,865,200	22.098
AAPL	2016-03-01	24.413	25.192	24.355	25.132	201,628,400	22.975
AAPL	2016-03-02	25.128	25.222	24.910	25.188	132,678,400	23.026
AAPL	2016-03-03	25.145	25.427	25.112	25.375	147,822,800	23.197
AAPL	2016-03-04	25.593	25.938	25.343	25.753	184,220,400	23.542
AAPL	2016-03-07	25.597	25.708	25.240	25.468	143,315,600	23.282
AAPL	2016-03-08	25.195	25.440	25.100	25.257	126,247,600	23.090
AAPL	2016-03-09	25.327	25.395	25.067	25.280	108,806,800	23.110
AAPL	2016-03-10	25.353	25.560	25.038	25.292	134,054,400	23.122
AAPL	2016-03-11	25.560	25.570	25.375	25.565	109,632,800	23.371
AAPL	2016-03-14	25.478	25.728	25.445	25.630	100,304,400	23.430
AAPL	2016-03-15	25.990	26.295	25.962	26.145	160,270,800	23.901
AAPL	2016-03-16	26.153	26.577	26.147	26.493	153,214,000	24.219
AAPL	2016-03-17	26.380	26.618	26.240	26.450	137,682,800	24.180
AAPL	2016-03-18	26.585	26.625	26.298	26.480	176,820,800	24.207
AAPL	2016-03-21	26.483	26.913	26.285	26.478	142,010,800	24.205
AAPL	2016-03-22	26.312	26.823	26.302	26.680	129,777,600	24.390
AAPL	2016-03-23	26.620	26.767	26.475	26.532	102,814,000	24.255
AAPL	2016-03-24	26.368	26.562	26.222	26.417	104,532,000	24.150
AAPL	2016-03-28	26.500	26.548	26.265	26.298	77,645,600	24.040
AAPL	2016-03-29	26.222	26.948	26.220	26.920	124,760,400	24.609
AAPL	2016-03-30	27.163	27.605	27.150	27.390	182,404,400	25.039
AAPL	2016-03-31	27.430	27.475	27.220	27.247	103,553,600	24.909
AAPL	2016-04-01	27.195	27.500	27.050	27.497	103,496,000	25.137
AAPL	2016-04-04	27.605	28.048	27.567	27.780	149,424,800	25.396
AAPL	2016-04-05	27.378	27.683	27.355	27.452	106,314,800	25.096
AAPL	2016-04-06	27.558	27.745	27.300	27.740	105,616,400	25.359
AAPL	2016-04-07	27.487	27.605	27.030	27.135	127,207,600	24.806
AAPL	2016-04-08	27.228	27.442	27.042	27.165	94,326,800	24.833
AAPL	2016-04-11	27.243	27.653	27.208	27.255	117,630,000	24.916
AAPL	2016-04-12	27.335	27.625	27.165	27.610	108,929,200	25.240
AAPL	2016-04-13	27.700	28.085	27.700	28.010	133,029,200	25.606
AAPL	2016-04-14	27.905	28.097	27.833	28.025	101,895,600	25.620
AAPL	2016-04-15	28.028	28.075	27.433	27.462	187,756,000	25.105
AAPL	2016-04-18	27.222	27.237	26.735	26.870	243,286,000	24.564
AAPL	2016-04-19	26.970	27.000	26.558	26.728	129,539,600	24.433
AAPL	2016-04-20	26.660	27.022	26.515	26.782	122,444,000	24.484
AAPL	2016-04-21	26.733	26.733	26.380	26.493	126,210,000	24.219
AAPL	2016-04-22	26.253	26.620	26.155	26.420	134,732,400	24.152
AAPL	2016-04-25	26.250	26.413	26.128	26.270	112,126,400	24.015
AAPL	2016-04-26	25.978	26.325	25.978	26.087	224,064,800	23.848
AAPL	2016-04-27	24.000	24.677	23.920	24.455	458,408,400	22.356
AAPL	2016-04-28	24.403	24.470	23.562	23.708	328,970,800	21.673
AAPL	2016-04-29	23.497	23.680	23.128	23.435	274,126,000	21.423
AAPL	2016-05-02	23.493	23.520	23.100	23.410	192,640,400	21.401
AAPL	2016-05-03	23.550	23.935	23.420	23.795	227,325,200	21.753
AAPL	2016-05-04	23.800	23.975	23.455	23.548	164,102,000	21.526
AAPL	2016-05-05	23.500	23.517	23.170	23.310	143,562,000	21.439
AAPL	2016-05-06	23.343	23.362	22.962	23.180	174,799,600	21.319
AAPL	2016-05-09	23.250	23.442	23.147	23.198	131,745,600	21.335
AAPL	2016-05-10	23.333	23.392	23.028	23.355	134,747,200	21.480
AAPL	2016-05-11	23.370	23.392	23.115	23.128	114,876,400	21.271
AAPL	2016-05-12	23.180	23.195	22.368	22.585	305,258,800	20.772
AAPL	2016-05-13	22.500	22.917	22.500	22.630	177,571,200	20.814
AAPL	2016-05-16	23.097	23.597	22.913	23.470	245,039,200	21.586
AAPL	2016-05-17	23.638	23.675	23.253	23.372	187,667,600	21.496
AAPL	2016-05-18	23.540	23.802	23.472	23.640	168,249,600	21.742
AAPL	2016-05-19	23.660	23.660	23.392	23.550	121,768,400	21.660
AAPL	2016-05-20	23.660	23.858	23.630	23.805	128,104,000	21.894
AAPL	2016-05-23	23.968	24.298	23.917	24.108	152,074,400	22.172
AAPL	2016-05-24	24.305	24.522	24.210	24.475	140,560,800	22.510
AAPL	2016-05-25	24.667	24.935	24.528	24.905	152,675,200	22.906
AAPL	2016-05-26	24.920	25.183	24.660	25.103	225,324,800	23.088
AAPL	2016-05-27	24.860	25.118	24.812	25.087	145,364,800	23.074
AAPL	2016-05-31	24.900	25.100	24.705	24.965	169,228,800	22.961
AAPL	2016-06-01	24.755	24.885	24.583	24.615	116,693,200	22.639
AAPL	2016-06-02	24.400	24.460	24.157	24.430	160,766,400	22.469
AAPL	2016-06-03	24.448	24.567	24.362	24.480	114,019,600	22.515
AAPL	2016-06-06	24.497	25.472	24.388	24.657	93,170,000	22.678
AAPL	2016-06-07	24.812	24.968	24.740	24.757	89,638,000	22.770
AAPL	2016-06-08	24.755	24.890	24.670	24.735	83,392,400	22.750
AAPL	2016-06-09	24.625	24.997	24.615	24.913	106,405,600	22.913
AAPL	2016-06-10	24.632	24.837	24.620	24.708	126,851,600	22.724
AAPL	2016-06-13	24.673	24.780	24.275	24.335	152,082,000	22.382
AAPL	2016-06-14	24.330	24.620	24.188	24.365	127,727,600	22.409
AAPL	2016-06-15	24.455	24.603	24.257	24.285	117,780,800	22.336
AAPL	2016-06-16	24.112	24.438	24.017	24.388	125,307,200	22.430
AAPL	2016-06-17	24.155	24.163	23.825	23.833	244,032,800	21.920
AAPL	2016-06-20	24.000	24.142	23.757	23.775	137,647,600	21.867
AAPL	2016-06-21	23.735	24.087	23.670	23.978	142,185,600	22.053
AAPL	2016-06-22	24.062	24.222	23.837	23.888	116,876,400	21.970
AAPL	2016-06-23	23.985	24.073	23.812	24.025	128,960,800	22.097
AAPL	2016-06-24	23.228	23.665	23.163	23.350	301,245,600	21.476
AAPL	2016-06-27	23.250	23.263	22.875	23.010	181,958,400	21.163
AAPL	2016-06-28	23.225	23.415	23.035	23.397	161,779,600	21.519
AAPL	2016-06-29	23.493	23.638	23.407	23.600	146,124,000	21.706
AAPL	2016-06-30	23.610	23.942	23.575	23.900	143,345,600	21.982
AAPL	2016-07-01	23.872	24.118	23.833	23.972	104,106,000	22.048
AAPL	2016-07-05	23.847	23.850	23.615	23.747	110,820,800	21.841
AAPL	2016-07-06	23.650	23.915	23.593	23.882	123,796,400	21.966
AAPL	2016-07-07	23.925	24.125	23.905	23.985	100,558,400	22.060
AAPL	2016-07-08	24.122	24.222	24.013	24.170	115,648,400	22.230
AAPL	2016-07-11	24.188	24.413	24.183	24.245	95,179,600	22.299
AAPL	2016-07-12	24.292	24.425	24.280	24.355	96,670,000	22.400
AAPL	2016-07-13	24.353	24.417	24.210	24.218	103,568,800	22.274
AAPL	2016-07-14	24.347	24.747	24.330	24.698	155,676,000	22.715
AAPL	2016-07-15	24.730	24.825	24.625	24.695	120,548,000	22.713
AAPL	2016-07-18	24.675	25.032	24.650	24.958	145,975,600	22.954
AAPL	2016-07-19	24.890	25.000	24.835	24.968	95,119,600	22.963
AAPL	2016-07-20	25.000	25.115	24.935	24.990	105,104,000	22.984
AAPL	2016-07-21	24.958	25.250	24.782	24.858	130,808,000	22.862
AAPL	2016-07-22	24.815	24.825	24.577	24.665	113,254,800	22.685
AAPL	2016-07-25	24.562	24.710	24.230	24.335	161,531,600	22.382
AAPL	2016-07-26	24.205	24.493	24.105	24.167	224,959,200	22.228
AAPL	2016-07-27	26.067	26.087	25.688	25.737	369,379,200	23.672
AAPL	2016-07-28	25.708	26.112	25.705	26.085	159,479,200	23.991
AAPL	2016-07-29	26.048	26.138	25.920	26.052	110,934,800	23.961
AAPL	2016-08-01	26.103	26.538	26.103	26.513	152,671,600	24.384
AAPL	2016-08-02	26.513	26.517	26.000	26.120	135,266,400	24.023
AAPL	2016-08-03	26.202	26.460	26.192	26.448	120,810,400	24.325
AAPL	2016-08-04	26.395	26.500	26.320	26.468	109,634,800	24.475
AAPL	2016-08-05	26.567	26.913	26.545	26.870	162,213,600	24.847
AAPL	2016-08-08	26.880	27.093	26.790	27.093	112,148,800	25.053
AAPL	2016-08-09	27.058	27.235	27.003	27.202	105,260,800	25.155
AAPL	2016-08-10	27.177	27.225	26.940	27.000	96,034,000	24.967
AAPL	2016-08-11	27.130	27.233	26.962	26.983	109,938,000	24.951
AAPL	2016-08-12	26.945	27.110	26.945	27.045	74,641,600	25.009
AAPL	2016-08-15	27.035	27.385	27.020	27.370	103,472,800	25.309
AAPL	2016-08-16	27.407	27.558	27.302	27.345	135,177,600	25.286
AAPL	2016-08-17	27.275	27.343	27.085	27.305	101,424,000	25.249
AAPL	2016-08-18	27.308	27.400	27.255	27.270	87,938,800	25.217
AAPL	2016-08-19	27.192	27.423	27.090	27.340	101,472,400	25.282
AAPL	2016-08-22	27.215	27.275	26.962	27.128	103,280,800	25.085
AAPL	2016-08-23	27.147	27.330	27.132	27.212	85,030,800	25.164
AAPL	2016-08-24	27.142	27.188	26.920	27.007	94,700,400	24.974
AAPL	2016-08-25	26.847	26.970	26.670	26.892	100,344,800	24.868
AAPL	2016-08-26	26.853	26.987	26.577	26.735	111,065,200	24.722
AAPL	2016-08-29	26.655	26.860	26.573	26.705	99,881,200	24.695
AAPL	2016-08-30	26.450	26.625	26.375	26.500	99,455,600	24.505
AAPL	2016-08-31	26.415	26.642	26.410	26.525	118,649,600	24.528
AAPL	2016-09-01	26.535	26.700	26.405	26.683	106,806,000	24.674
AAPL	2016-09-02	26.925	27.000	26.705	26.933	107,210,000	24.905
AAPL	2016-09-06	26.975	27.075	26.878	26.925	107,521,600	24.898
AAPL	2016-09-07	26.958	27.190	26.767	27.090	169,457,200	25.051
AAPL	2016-09-08	26.812	26.817	26.310	26.380	212,008,000	24.394
AAPL	2016-09-09	26.160	26.430	25.782	25.782	186,228,000	23.841
AAPL	2016-09-12	25.663	26.430	25.632	26.360	181,171,200	24.375
AAPL	2016-09-13	26.878	27.198	26.810	26.987	248,704,800	24.956
AAPL	2016-09-14	27.183	28.257	27.150	27.942	443,554,800	25.839
AAPL	2016-09-15	28.465	28.933	28.372	28.892	359,934,400	26.717
AAPL	2016-09-16	28.780	29.032	28.510	28.730	319,547,600	26.567
AAPL	2016-09-19	28.798	29.045	28.312	28.395	188,092,000	26.257
AAPL	2016-09-20	28.263	28.530	28.128	28.392	138,057,200	26.255
AAPL	2016-09-21	28.462	28.497	28.110	28.388	144,012,800	26.250
AAPL	2016-09-22	28.587	28.735	28.500	28.655	124,296,000	26.498
AAPL	2016-09-23	28.605	28.698	27.888	28.177	209,924,800	26.056
AAPL	2016-09-26	27.910	28.347	27.888	28.220	119,477,600	26.095
AAPL	2016-09-27	28.250	28.295	28.085	28.272	98,429,600	26.144
AAPL	2016-09-28	28.423	28.660	28.358	28.487	118,564,400	26.343
AAPL	2016-09-29	28.290	28.450	27.950	28.045	143,548,000	25.934
AAPL	2016-09-30	28.115	28.343	27.950	28.263	145,516,400	26.135
AAPL	2016-10-03	28.177	28.263	28.070	28.130	86,807,200	26.012
AAPL	2016-10-04	28.265	28.577	28.157	28.250	118,947,200	26.123
AAPL	2016-10-05	28.350	28.415	28.173	28.263	85,812,400	26.135
AAPL	2016-10-06	28.425	28.585	28.282	28.472	115,117,200	26.329
AAPL	2016-10-07	28.577	28.640	28.378	28.515	97,433,600	26.368
AAPL	2016-10-10	28.755	29.188	28.680	29.013	144,944,000	26.828
AAPL	2016-10-11	29.425	29.673	29.050	29.075	256,164,000	26.886
AAPL	2016-10-12	29.337	29.495	29.188	29.335	150,347,200	27.127
AAPL	2016-10-13	29.198	29.360	28.930	29.245	140,769,600	27.043
AAPL	2016-10-14	29.470	29.542	29.282	29.407	142,608,800	27.194
AAPL	2016-10-17	29.333	29.460	29.195	29.388	94,499,600	27.175
AAPL	2016-10-18	29.545	29.552	29.362	29.368	98,214,000	27.157
AAPL	2016-10-19	29.312	29.440	28.450	29.280	80,138,400	27.076
AAPL	2016-10-20	29.215	29.345	29.083	29.265	96,503,200	27.062
AAPL	2016-10-21	29.202	29.228	29.070	29.150	92,770,800	26.955
AAPL	2016-10-24	29.275	29.435	29.250	29.413	94,154,800	27.198
AAPL	2016-10-25	29.487	29.590	29.327	29.562	192,516,000	27.337
AAPL	2016-10-26	28.577	28.925	28.327	28.897	264,536,800	26.722
AAPL	2016-10-27	28.847	28.965	28.525	28.620	138,248,000	26.465
AAPL	2016-10-28	28.468	28.802	28.362	28.430	151,446,800	26.290
AAPL	2016-10-31	28.413	28.558	28.300	28.385	105,677,600	26.248
AAPL	2016-11-01	28.365	28.442	27.632	27.872	175,303,200	25.774
AAPL	2016-11-02	27.850	28.087	27.808	27.897	113,326,800	25.797
AAPL	2016-11-03	27.745	27.865	27.388	27.458	107,730,400	25.521
AAPL	2016-11-04	27.132	27.562	27.028	27.210	123,348,000	25.291
AAPL	2016-11-07	27.520	27.628	27.365	27.603	130,240,000	25.655
AAPL	2016-11-08	27.577	27.930	27.425	27.765	97,016,800	25.807
AAPL	2016-11-09	27.470	27.830	27.013	27.720	236,705,600	25.765
AAPL	2016-11-10	27.772	27.772	26.458	26.948	228,538,000	25.047
AAPL	2016-11-11	26.780	27.218	26.638	27.108	136,575,600	25.195
AAPL	2016-11-14	26.927	26.952	26.020	26.427	204,702,000	24.563
AAPL	2016-11-15	26.642	26.920	26.540	26.778	129,058,000	24.889
AAPL	2016-11-16	26.675	27.558	26.650	27.497	235,362,000	25.558
AAPL	2016-11-17	27.452	27.587	27.208	27.487	110,528,000	25.549
AAPL	2016-11-18	27.430	27.635	27.415	27.515	113,715,600	25.574
AAPL	2016-11-21	27.530	27.997	27.503	27.933	117,058,400	25.962
AAPL	2016-11-22	27.987	28.105	27.850	27.950	103,862,000	25.978
AAPL	2016-11-23	27.840	27.878	27.583	27.808	109,705,600	25.846
AAPL	2016-11-25	27.782	27.968	27.737	27.948	45,903,600	25.976
AAPL	2016-11-28	27.858	28.118	27.847	27.892	108,776,000	25.925
AAPL	2016-11-29	27.695	28.007	27.517	27.865	114,115,200	25.899
AAPL	2016-11-30	27.900	28.050	27.567	27.630	144,649,200	25.681
AAPL	2016-12-01	27.593	27.735	27.257	27.372	148,347,600	25.442
AAPL	2016-12-02	27.292	27.522	27.212	27.475	106,112,000	25.537
AAPL	2016-12-05	27.500	27.507	27.062	27.278	137,298,000	25.353
AAPL	2016-12-06	27.375	27.590	27.298	27.487	104,782,000	25.549
AAPL	2016-12-07	27.315	27.798	27.290	27.757	119,994,800	25.800
AAPL	2016-12-08	27.715	28.108	27.650	28.030	108,273,200	26.053
AAPL	2016-12-09	28.077	28.675	28.077	28.487	137,610,400	26.478
AAPL	2016-12-12	28.323	28.750	28.122	28.325	105,497,600	26.327
AAPL	2016-12-13	28.460	28.980	28.438	28.798	174,935,200	26.766
AAPL	2016-12-14	28.760	29.050	28.745	28.798	136,127,200	26.766
AAPL	2016-12-15	28.845	29.183	28.808	28.955	186,098,000	26.913
AAPL	2016-12-16	29.118	29.125	28.913	28.993	177,404,400	26.947
AAPL	2016-12-19	28.950	29.345	28.938	29.160	111,117,600	27.103
AAPL	2016-12-20	29.185	29.375	29.170	29.237	85,700,000	27.175
AAPL	2016-12-21	29.200	29.350	29.195	29.265	95,132,800	27.201
AAPL	2016-12-22	29.087	29.128	28.910	29.073	104,343,600	27.022
AAPL	2016-12-23	28.897	29.130	28.897	29.130	56,998,000	27.075
AAPL	2016-12-27	29.130	29.450	29.122	29.315	73,187,600	27.247
AAPL	2016-12-28	29.380	29.505	29.050	29.190	83,623,600	27.131
AAPL	2016-12-29	29.112	29.278	29.100	29.183	60,158,000	27.124
AAPL	2016-12-30	29.163	29.300	28.858	28.955	122,345,200	26.913
AAPL	2017-01-03	28.950	29.083	28.690	29.038	115,127,600	26.989
AAPL	2017-01-04	28.962	29.128	28.938	29.005	84,472,400	26.959
AAPL	2017-01-05	28.980	29.215	28.952	29.153	88,774,400	27.096
AAPL	2017-01-06	29.195	29.540	29.118	29.478	127,007,600	27.398
AAPL	2017-01-09	29.487	29.858	29.485	29.747	134,247,600	27.649
AAPL	2017-01-10	29.692	29.845	29.575	29.778	97,848,400	27.677
AAPL	2017-01-11	29.685	29.983	29.650	29.938	110,354,400	27.826
AAPL	2017-01-12	29.725	29.825	29.552	29.812	108,344,800	27.710
AAPL	2017-01-13	29.778	29.905	29.702	29.760	104,447,600	27.661
AAPL	2017-01-17	29.585	30.060	29.555	30.000	137,759,200	27.884
AAPL	2017-01-18	30.000	30.125	29.927	29.997	94,852,000	27.882
AAPL	2017-01-19	29.850	30.022	29.843	29.945	102,389,200	27.833
AAPL	2017-01-20	30.112	30.112	29.933	30.000	130,391,600	27.884
AAPL	2017-01-23	30.000	30.202	29.942	30.020	88,200,800	27.902
AAPL	2017-01-24	29.888	30.025	29.875	29.993	92,844,000	27.877
AAPL	2017-01-25	30.105	30.525	30.070	30.470	129,510,400	28.321
AAPL	2017-01-26	30.417	30.610	30.400	30.485	105,350,400	28.335
AAPL	2017-01-27	30.535	30.587	30.400	30.487	82,251,600	28.337
AAPL	2017-01-30	30.233	30.407	30.165	30.407	121,510,000	28.263
AAPL	2017-01-31	30.288	30.347	30.155	30.337	196,804,000	28.198
AAPL	2017-02-01	31.757	32.623	31.753	32.188	447,940,000	29.917
AAPL	2017-02-02	31.995	32.347	31.945	32.132	134,841,600	29.866
AAPL	2017-02-03	32.077	32.298	32.040	32.270	98,029,200	29.994
AAPL	2017-02-06	32.283	32.625	32.225	32.572	107,383,600	30.275
AAPL	2017-02-07	32.635	33.022	32.612	32.882	152,735,200	30.563
AAPL	2017-02-08	32.838	33.055	32.805	33.010	92,016,400	30.682
AAPL	2017-02-09	32.912	33.112	32.780	33.105	113,399,600	30.903
AAPL	2017-02-10	33.115	33.235	33.013	33.030	80,262,000	30.833
AAPL	2017-02-13	33.270	33.455	33.188	33.322	92,141,600	31.106
AAPL	2017-02-14	33.368	33.772	33.312	33.755	132,904,800	31.510
AAPL	2017-02-15	33.880	34.068	33.655	33.877	142,492,400	31.624
AAPL	2017-02-16	33.917	33.975	33.710	33.838	90,338,400	31.587
AAPL	2017-02-17	33.775	33.958	33.775	33.930	88,792,800	31.673
AAPL	2017-02-21	34.057	34.188	33.995	34.175	98,028,800	31.902
AAPL	2017-02-22	34.107	34.280	34.028	34.278	83,347,600	31.998
AAPL	2017-02-23	34.345	34.370	34.075	34.132	83,152,800	31.862
AAPL	2017-02-24	33.978	34.165	33.820	34.165	87,106,400	31.893
AAPL	2017-02-27	34.285	34.360	34.070	34.232	81,029,600	31.956
AAPL	2017-02-28	34.270	34.360	34.175	34.248	93,931,600	31.970
AAPL	2017-03-01	34.472	35.037	34.400	34.947	145,658,400	32.623
AAPL	2017-03-02	35.000	35.070	34.690	34.740	104,844,000	32.430
AAPL	2017-03-03	34.695	34.958	34.647	34.945	84,432,400	32.621
AAPL	2017-03-06	34.842	34.943	34.650	34.835	87,000,000	32.518
AAPL	2017-03-07	34.765	34.995	34.697	34.880	69,785,200	32.560
AAPL	2017-03-08	34.737	34.950	34.705	34.750	74,828,800	32.439
AAPL	2017-03-09	34.685	34.697	34.263	34.670	88,623,600	32.364
AAPL	2017-03-10	34.812	34.840	34.660	34.785	78,451,200	32.472
AAPL	2017-03-13	34.713	34.857	34.705	34.800	69,686,800	32.486
AAPL	2017-03-14	34.825	34.912	34.710	34.748	61,236,400	32.437
AAPL	2017-03-15	34.853	35.188	34.757	35.115	102,767,200	32.780
AAPL	2017-03-16	35.180	35.255	35.065	35.173	76,928,000	32.833
AAPL	2017-03-17	35.250	35.250	34.972	34.998	175,540,000	32.670
AAPL	2017-03-20	35.100	35.375	35.057	35.365	86,168,000	33.013
AAPL	2017-03-21	35.528	35.700	34.932	34.960	158,119,600	32.635
AAPL	2017-03-22	34.963	35.400	34.940	35.355	103,440,800	33.004
AAPL	2017-03-23	35.315	35.395	35.153	35.230	81,385,200	32.887
AAPL	2017-03-24	35.375	35.435	35.088	35.160	89,582,400	32.822
AAPL	2017-03-27	34.847	35.305	34.655	35.220	94,300,400	32.878
AAPL	2017-03-28	35.228	36.010	35.155	35.950	133,499,200	33.559
AAPL	2017-03-29	35.920	36.123	35.798	36.030	116,760,000	33.634
AAPL	2017-03-30	36.048	36.125	35.875	35.982	84,829,200	33.589
AAPL	2017-03-31	35.930	36.068	35.752	35.915	78,646,800	33.526
AAPL	2017-04-03	35.928	36.030	35.763	35.925	79,942,800	33.536
AAPL	2017-04-04	35.812	36.222	35.792	36.193	79,565,600	33.785
AAPL	2017-04-05	36.055	36.365	35.952	36.005	110,871,600	33.610
AAPL	2017-04-06	36.072	36.130	35.862	35.915	84,596,000	33.526
AAPL	2017-04-07	35.932	36.045	35.818	35.835	66,688,800	33.452
AAPL	2017-04-10	35.900	35.970	35.725	35.792	75,733,600	33.412
AAPL	2017-04-11	35.735	35.838	35.015	35.408	121,517,600	33.053
AAPL	2017-04-12	35.400	35.537	35.252	35.450	81,400,000	33.092
AAPL	2017-04-13	35.478	35.595	35.263	35.263	71,291,600	32.917
AAPL	2017-04-17	35.370	35.470	35.217	35.458	66,328,400	33.099
AAPL	2017-04-18	35.353	35.510	35.278	35.300	58,790,000	32.952
AAPL	2017-04-19	35.470	35.500	35.112	35.170	69,313,600	32.831
AAPL	2017-04-20	35.305	35.730	35.290	35.610	93,278,400	33.242
AAPL	2017-04-21	35.610	35.670	35.463	35.568	69,283,600	33.202
AAPL	2017-04-24	35.875	35.987	35.795	35.910	68,537,200	33.522
AAPL	2017-04-25	35.978	36.225	35.967	36.132	75,486,000	33.729
AAPL	2017-04-26	36.118	36.150	35.845	35.920	80,164,800	33.531
AAPL	2017-04-27	35.980	36.040	35.827	35.947	56,985,200	33.557
AAPL	2017-04-28	36.022	36.075	35.818	35.912	83,441,600	33.524
AAPL	2017-05-01	36.275	36.800	36.240	36.645	134,411,600	34.208
AAPL	2017-05-02	36.885	37.022	36.710	36.877	181,408,800	34.425
AAPL	2017-05-03	36.397	36.873	36.068	36.765	182,788,000	34.320
AAPL	2017-05-04	36.630	36.785	36.452	36.632	93,487,600	34.196
AAPL	2017-05-05	36.690	37.245	36.690	37.240	109,310,800	34.763
AAPL	2017-05-08	37.257	38.425	37.257	38.252	195,009,600	35.708
AAPL	2017-05-09	38.467	38.720	38.362	38.498	156,521,600	35.937
AAPL	2017-05-10	38.408	38.485	38.028	38.315	103,222,800	35.767
AAPL	2017-05-11	38.112	38.518	38.077	38.487	109,020,400	36.076
AAPL	2017-05-12	38.675	39.105	38.667	39.025	130,108,000	36.580
AAPL	2017-05-15	39.002	39.162	38.763	38.925	104,038,800	36.486
AAPL	2017-05-16	38.985	39.015	38.680	38.868	80,194,000	36.432
AAPL	2017-05-17	38.400	38.643	37.428	37.562	203,070,800	35.209
AAPL	2017-05-18	37.818	38.335	37.783	38.135	134,272,800	35.746
AAPL	2017-05-19	38.345	38.495	38.158	38.265	107,843,200	35.868
AAPL	2017-05-22	38.500	38.645	38.228	38.498	91,865,600	36.085
AAPL	2017-05-23	38.725	38.725	38.327	38.450	79,675,600	36.041
AAPL	2017-05-24	38.460	38.542	38.167	38.335	76,712,000	35.933
AAPL	2017-05-25	38.432	38.588	38.257	38.467	76,942,400	36.057
AAPL	2017-05-26	38.500	38.560	38.327	38.403	87,710,400	35.996
AAPL	2017-05-30	38.355	38.607	38.333	38.417	80,507,600	36.010
AAPL	2017-05-31	38.493	38.542	38.095	38.190	97,804,800	35.797
AAPL	2017-06-01	38.292	38.333	38.055	38.295	65,616,400	35.896
AAPL	2017-06-02	38.395	38.862	38.222	38.862	111,082,800	36.428
AAPL	2017-06-05	38.585	38.612	38.365	38.482	101,326,800	36.071
AAPL	2017-06-06	38.475	38.952	38.445	38.612	106,499,600	36.193
AAPL	2017-06-07	38.755	38.995	38.620	38.842	84,278,400	36.409
AAPL	2017-06-08	38.812	38.885	38.600	38.748	85,003,200	36.320
AAPL	2017-06-09	38.798	38.798	36.505	37.245	259,530,800	34.911
AAPL	2017-06-12	36.435	36.522	35.627	36.355	289,229,200	34.077
AAPL	2017-06-13	36.790	36.862	36.287	36.647	136,661,600	34.351
AAPL	2017-06-14	36.875	36.875	35.960	36.290	126,124,800	34.016
AAPL	2017-06-15	35.830	36.120	35.553	36.072	128,661,600	33.812
AAPL	2017-06-16	35.945	36.125	35.550	35.568	201,444,400	33.339
AAPL	2017-06-19	35.915	36.685	35.915	36.585	130,165,600	34.293
AAPL	2017-06-20	36.717	36.717	36.235	36.252	99,600,400	33.981
AAPL	2017-06-21	36.380	36.518	36.153	36.467	85,063,200	34.183
AAPL	2017-06-22	36.443	36.675	36.280	36.408	76,425,200	34.126
AAPL	2017-06-23	36.283	36.790	36.278	36.570	141,757,600	34.279
AAPL	2017-06-26	36.792	37.070	36.345	36.455	102,769,600	34.171
AAPL	2017-06-27	36.252	36.540	35.905	35.932	99,047,600	33.681
AAPL	2017-06-28	36.123	36.528	35.790	36.458	88,329,600	34.173
AAPL	2017-06-29	36.178	36.283	35.570	35.920	125,997,600	33.669
AAPL	2017-06-30	36.112	36.240	35.945	36.005	92,096,400	33.749
AAPL	2017-07-03	36.220	36.325	35.775	35.875	57,111,200	33.627
AAPL	2017-07-05	35.923	36.197	35.680	36.022	86,278,400	33.766
AAPL	2017-07-06	35.755	35.875	35.603	35.682	96,515,200	33.447
AAPL	2017-07-07	35.725	36.188	35.725	36.045	76,806,800	33.787
AAPL	2017-07-10	36.028	36.487	35.842	36.265	84,362,400	33.993
AAPL	2017-07-11	36.182	36.463	36.095	36.382	79,127,200	34.103
AAPL	2017-07-12	36.467	36.545	36.205	36.435	99,538,000	34.152
AAPL	2017-07-13	36.375	37.123	36.360	36.943	100,797,600	34.628
AAPL	2017-07-14	36.993	37.333	36.833	37.260	80,528,400	34.925
AAPL	2017-07-17	37.205	37.725	37.143	37.390	95,174,000	35.047
AAPL	2017-07-18	37.300	37.533	37.167	37.520	71,475,200	35.169
AAPL	2017-07-19	37.620	37.855	37.487	37.755	83,692,000	35.389
AAPL	2017-07-20	37.875	37.935	37.548	37.585	68,974,800	35.230
AAPL	2017-07-21	37.498	37.610	37.220	37.568	105,010,400	35.214
AAPL	2017-07-24	37.645	38.110	37.475	38.022	85,972,800	35.640
AAPL	2017-07-25	37.950	38.460	37.950	38.185	75,415,600	35.793
AAPL	2017-07-26	38.338	38.482	38.265	38.365	63,124,000	35.961
AAPL	2017-07-27	38.438	38.498	36.825	37.640	129,905,200	35.282
AAPL	2017-07-28	37.472	37.557	37.298	37.375	68,854,800	35.033
AAPL	2017-07-31	37.475	37.583	37.033	37.182	79,383,600	34.853
AAPL	2017-08-01	37.275	37.555	37.103	37.513	141,474,400	35.162
AAPL	2017-08-02	39.820	39.938	39.040	39.285	279,747,200	36.824
AAPL	2017-08-03	39.263	39.303	38.755	38.893	108,389,200	36.456
AAPL	2017-08-04	39.018	39.350	38.923	39.097	82,239,600	36.648
AAPL	2017-08-07	39.265	39.730	39.167	39.702	87,481,200	37.215
AAPL	2017-08-08	39.650	40.458	39.568	40.020	144,823,600	37.513
AAPL	2017-08-09	39.815	40.318	39.778	40.265	104,526,000	37.742
AAPL	2017-08-10	39.975	40.000	38.658	38.830	163,217,200	36.540
AAPL	2017-08-11	39.150	39.643	39.018	39.370	105,028,400	37.048
AAPL	2017-08-14	39.830	40.053	39.688	39.963	88,490,800	37.606
AAPL	2017-08-15	40.165	40.550	40.035	40.400	117,862,000	38.017
AAPL	2017-08-16	40.485	40.627	40.037	40.237	110,686,400	37.865
AAPL	2017-08-17	40.130	40.178	39.460	39.465	111,762,400	37.138
AAPL	2017-08-18	39.465	39.875	39.180	39.375	109,712,400	37.053
AAPL	2017-08-21	39.375	39.472	38.778	39.303	105,474,000	36.985
AAPL	2017-08-22	39.557	40.000	39.505	39.945	86,418,400	37.589
AAPL	2017-08-23	39.768	40.118	39.720	39.995	77,596,400	37.636
AAPL	2017-08-24	40.107	40.185	39.638	39.818	79,275,600	37.469
AAPL	2017-08-25	39.912	40.140	39.818	39.965	101,920,400	37.608
AAPL	2017-08-28	40.035	40.500	39.982	40.368	103,864,000	37.987
AAPL	2017-08-29	40.025	40.780	40.000	40.728	118,067,600	38.326
AAPL	2017-08-30	40.950	40.972	40.653	40.838	109,078,400	38.429
AAPL	2017-08-31	40.910	41.130	40.870	41.000	107,140,400	38.582
AAPL	2017-09-01	41.200	41.235	40.908	41.013	66,364,400	38.594
AAPL	2017-09-05	40.938	41.062	40.140	40.520	117,874,000	38.130
AAPL	2017-09-06	40.678	40.748	40.130	40.478	86,606,800	38.090
AAPL	2017-09-07	40.522	40.560	40.090	40.315	87,714,000	37.937
AAPL	2017-09-08	40.215	40.287	39.632	39.658	114,446,000	37.319
AAPL	2017-09-11	40.125	40.513	39.972	40.375	126,323,200	37.994
AAPL	2017-09-12	40.653	40.990	39.693	40.215	286,856,000	37.843
AAPL	2017-09-13	39.967	39.990	39.478	39.912	179,629,600	37.559
AAPL	2017-09-14	39.748	39.850	39.522	39.570	95,042,800	37.236
AAPL	2017-09-15	39.618	40.243	39.500	39.970	196,458,400	37.613
AAPL	2017-09-18	40.028	40.125	39.500	39.667	113,077,600	37.328
AAPL	2017-09-19	39.877	39.943	39.610	39.682	83,242,400	37.342
AAPL	2017-09-20	39.475	39.565	38.458	39.018	211,805,600	36.716
AAPL	2017-09-21	38.950	38.950	38.188	38.347	150,046,800	36.086
AAPL	2017-09-22	37.885	38.068	37.640	37.972	186,581,600	35.733
AAPL	2017-09-25	37.498	37.958	37.290	37.638	177,549,200	35.418
AAPL	2017-09-26	37.945	38.480	37.923	38.285	146,640,000	36.027
AAPL	2017-09-27	38.450	38.680	38.385	38.557	102,016,800	36.284
AAPL	2017-09-28	38.472	38.570	38.175	38.320	88,022,000	36.060
AAPL	2017-09-29	38.303	38.533	38.000	38.530	105,199,200	36.258
AAPL	2017-10-02	38.565	38.612	38.180	38.452	74,795,200	36.185
AAPL	2017-10-03	38.502	38.772	38.478	38.620	64,921,200	36.342
AAPL	2017-10-04	38.408	38.465	38.115	38.370	80,655,200	36.107
AAPL	2017-10-05	38.545	38.860	38.513	38.847	85,135,200	36.557
AAPL	2017-10-06	38.743	38.873	38.640	38.825	69,630,400	36.535
AAPL	2017-10-09	38.952	39.182	38.873	38.960	65,051,600	36.662
AAPL	2017-10-10	39.015	39.500	38.775	38.975	62,468,000	36.676
AAPL	2017-10-11	38.993	39.245	38.938	39.138	67,622,400	36.829
AAPL	2017-10-12	39.088	39.342	38.932	39.000	64,500,400	36.700
AAPL	2017-10-13	39.182	39.320	39.103	39.248	65,576,800	36.933
AAPL	2017-10-16	39.475	40.000	39.412	39.970	96,486,000	37.613
AAPL	2017-10-17	39.945	40.217	39.807	40.118	75,989,200	37.752
AAPL	2017-10-18	40.105	40.178	39.900	39.940	65,496,800	37.585
AAPL	2017-10-19	39.188	39.270	38.755	38.995	170,336,800	36.695
AAPL	2017-10-20	39.153	39.438	38.990	39.062	95,896,400	36.759
AAPL	2017-10-23	39.222	39.423	38.875	39.042	87,937,200	36.740
AAPL	2017-10-24	39.072	39.355	39.050	39.275	71,028,800	36.959
AAPL	2017-10-25	39.228	39.388	38.818	39.103	84,828,400	36.796
AAPL	2017-10-26	39.307	39.458	39.195	39.353	68,002,000	37.032
AAPL	2017-10-27	39.822	40.900	39.675	40.763	177,816,800	38.359
AAPL	2017-10-30	40.972	42.018	40.930	41.680	178,803,200	39.222
AAPL	2017-10-31	41.975	42.412	41.735	42.260	144,187,200	39.768
AAPL	2017-11-01	42.467	42.485	41.403	41.722	134,551,200	39.262
AAPL	2017-11-02	41.650	42.125	41.320	42.028	165,573,600	39.549
AAPL	2017-11-03	43.500	43.565	42.780	43.125	237,594,400	40.582
AAPL	2017-11-06	43.092	43.748	42.930	43.562	140,105,200	40.993
AAPL	2017-11-07	43.478	43.812	43.400	43.702	97,446,000	41.125
AAPL	2017-11-08	43.665	44.060	43.583	44.060	97,638,000	41.462
AAPL	2017-11-09	43.778	44.025	43.285	43.970	117,930,400	41.377
AAPL	2017-11-10	43.778	43.845	43.568	43.667	100,582,000	41.240
AAPL	2017-11-13	43.375	43.625	43.350	43.493	67,928,400	41.075
AAPL	2017-11-14	43.260	43.370	42.795	42.835	99,130,000	40.454
AAPL	2017-11-15	42.493	42.580	42.095	42.270	116,632,400	39.920
AAPL	2017-11-16	42.795	42.967	42.575	42.775	94,550,000	40.397
AAPL	2017-11-17	42.760	42.847	42.410	42.537	87,598,000	40.173
AAPL	2017-11-20	42.572	42.640	42.390	42.495	65,049,600	40.133
AAPL	2017-11-21	42.695	43.425	42.695	43.285	100,525,200	40.879
AAPL	2017-11-22	43.340	43.750	43.263	43.740	102,355,600	41.308
AAPL	2017-11-24	43.775	43.875	43.662	43.743	56,106,800	41.311
AAPL	2017-11-27	43.763	43.770	43.335	43.522	82,867,200	41.103
AAPL	2017-11-28	43.575	43.717	42.965	43.268	105,715,200	40.862
AAPL	2017-11-29	43.158	43.230	41.790	42.370	166,665,600	40.015
AAPL	2017-11-30	42.607	43.035	42.110	42.963	166,108,800	40.574
AAPL	2017-12-01	42.487	42.917	42.125	42.763	159,037,200	40.385
AAPL	2017-12-04	43.120	43.155	42.408	42.450	130,169,600	40.090
AAPL	2017-12-05	42.265	42.880	42.100	42.410	109,400,800	40.052
AAPL	2017-12-06	41.875	42.550	41.615	42.252	114,240,000	39.904
AAPL	2017-12-07	42.257	42.610	42.228	42.330	102,693,200	39.977
AAPL	2017-12-08	42.623	42.750	42.205	42.342	93,420,800	39.989
AAPL	2017-12-11	42.300	43.222	42.197	43.167	141,095,200	40.768
AAPL	2017-12-12	43.037	43.097	42.865	42.925	77,636,800	40.539
AAPL	2017-12-13	43.125	43.385	43.000	43.068	95,273,600	40.673
AAPL	2017-12-14	43.100	43.283	42.912	43.055	81,906,000	40.662
AAPL	2017-12-15	43.408	43.542	43.115	43.493	160,677,200	41.075
AAPL	2017-12-18	43.720	44.300	43.715	44.105	117,684,400	41.653
AAPL	2017-12-19	43.757	43.847	43.522	43.635	109,745,600	41.209
AAPL	2017-12-20	43.717	43.855	43.312	43.588	93,902,400	41.164
AAPL	2017-12-21	43.542	44.005	43.525	43.752	83,799,600	41.320
AAPL	2017-12-22	43.670	43.855	43.625	43.752	65,397,600	41.320
AAPL	2017-12-26	42.700	42.868	42.420	42.643	132,742,000	40.272
AAPL	2017-12-27	42.525	42.695	42.428	42.650	85,992,800	40.279
AAPL	2017-12-28	42.750	42.963	42.620	42.770	65,920,800	40.392
AAPL	2017-12-29	42.630	42.647	42.305	42.307	103,999,600	39.956
AAPL	2018-01-02	42.540	43.075	42.315	43.065	102,223,600	40.671
AAPL	2018-01-03	43.132	43.638	42.990	43.057	118,071,600	40.664
AAPL	2018-01-04	43.135	43.368	43.020	43.257	89,738,400	40.853
AAPL	2018-01-05	43.360	43.842	43.263	43.750	94,640,000	41.318
AAPL	2018-01-08	43.588	43.903	43.482	43.588	82,271,200	41.164
AAPL	2018-01-09	43.638	43.765	43.353	43.583	86,336,000	41.160
AAPL	2018-01-10	43.290	43.575	43.250	43.572	95,839,600	41.150
AAPL	2018-01-11	43.647	43.873	43.623	43.820	74,670,800	41.384
AAPL	2018-01-12	44.045	44.340	43.912	44.272	101,672,400	41.811
AAPL	2018-01-16	44.475	44.847	44.035	44.048	118,263,600	41.599
AAPL	2018-01-17	44.037	44.812	43.768	44.775	137,547,200	42.286
AAPL	2018-01-18	44.842	45.025	44.562	44.815	124,773,600	42.324
AAPL	2018-01-19	44.653	44.895	44.353	44.615	129,700,400	42.135
AAPL	2018-01-22	44.325	44.445	44.150	44.250	108,434,400	41.790
AAPL	2018-01-23	44.325	44.860	44.205	44.260	130,756,400	41.800
AAPL	2018-01-24	44.312	44.325	43.300	43.555	204,420,400	41.134
AAPL	2018-01-25	43.627	43.737	42.632	42.778	166,116,000	40.399
AAPL	2018-01-26	43.000	43.000	42.515	42.877	156,572,000	40.494
AAPL	2018-01-29	42.540	42.540	41.768	41.990	202,561,600	39.656
AAPL	2018-01-30	41.382	41.842	41.175	41.743	184,192,800	39.422
AAPL	2018-01-31	41.717	42.110	41.625	41.857	129,915,600	39.531
AAPL	2018-02-01	41.792	42.155	41.690	41.945	188,923,200	39.613
AAPL	2018-02-02	41.500	41.700	40.025	40.125	346,375,200	37.894
AAPL	2018-02-05	39.775	40.970	39.000	39.123	290,954,000	36.948
AAPL	2018-02-06	38.708	40.930	38.500	40.757	272,975,200	38.492
AAPL	2018-02-07	40.772	40.850	39.768	39.885	206,434,400	37.668
AAPL	2018-02-08	40.072	40.250	38.757	38.787	217,562,000	36.631
AAPL	2018-02-09	39.268	39.472	37.560	39.103	282,690,400	37.079
AAPL	2018-02-12	39.625	40.972	39.377	40.678	243,278,000	38.573
AAPL	2018-02-13	40.487	41.188	40.412	41.085	130,196,800	38.959
AAPL	2018-02-14	40.760	41.885	40.720	41.842	162,579,600	39.678
AAPL	2018-02-15	42.447	43.272	42.250	43.248	204,588,800	41.010
AAPL	2018-02-16	43.090	43.705	42.943	43.107	160,704,400	40.877
AAPL	2018-02-20	43.013	43.565	42.855	42.963	135,722,000	40.740
AAPL	2018-02-21	43.208	43.530	42.752	42.768	149,886,400	40.555
AAPL	2018-02-22	42.950	43.487	42.928	43.125	123,967,600	40.894
AAPL	2018-02-23	43.417	43.912	43.385	43.875	135,249,600	41.605
AAPL	2018-02-26	44.088	44.847	44.053	44.743	152,648,800	42.428
AAPL	2018-02-27	44.775	45.120	44.540	44.597	155,712,400	42.290
AAPL	2018-02-28	44.815	45.155	44.513	44.530	151,128,400	42.226
AAPL	2018-03-01	44.635	44.945	43.165	43.750	195,208,000	41.486
AAPL	2018-03-02	43.200	44.075	43.112	44.053	153,816,000	41.773
AAPL	2018-03-05	43.803	44.435	43.630	44.205	113,605,600	41.918
AAPL	2018-03-06	44.478	44.562	44.033	44.167	95,154,000	41.882
AAPL	2018-03-07	43.735	43.963	43.568	43.757	126,814,000	41.493
AAPL	2018-03-08	43.870	44.280	43.768	44.235	95,096,400	41.946
AAPL	2018-03-09	44.490	45.000	44.347	44.995	128,740,800	42.667
AAPL	2018-03-12	45.072	45.597	45.053	45.430	128,828,400	43.079
AAPL	2018-03-13	45.647	45.875	44.810	44.993	126,774,000	42.665
AAPL	2018-03-14	45.080	45.130	44.452	44.610	117,473,600	42.302
AAPL	2018-03-15	44.625	45.060	44.518	44.662	90,975,200	42.352
AAPL	2018-03-16	44.662	44.780	44.405	44.505	157,618,800	42.202
AAPL	2018-03-19	44.330	44.368	43.415	43.825	133,787,200	41.557
AAPL	2018-03-20	43.810	44.200	43.735	43.810	78,597,600	41.543
AAPL	2018-03-21	43.760	43.772	42.815	42.818	148,219,600	40.602
AAPL	2018-03-22	42.500	43.170	42.150	42.213	165,963,200	40.028
AAPL	2018-03-23	42.097	42.480	41.235	41.235	164,115,200	39.101
AAPL	2018-03-26	42.018	43.275	41.610	43.193	150,164,800	40.958
AAPL	2018-03-27	43.420	43.787	41.730	42.085	163,690,400	39.907
AAPL	2018-03-28	41.812	42.505	41.298	41.620	166,674,000	39.467
AAPL	2018-03-29	41.952	42.938	41.725	41.945	153,594,000	39.775
AAPL	2018-04-02	41.660	42.235	41.118	41.670	150,347,200	39.514
AAPL	2018-04-03	41.910	42.188	41.220	42.097	121,112,000	39.919
AAPL	2018-04-04	41.220	43.002	41.193	42.903	138,422,000	40.683
AAPL	2018-04-05	43.145	43.557	43.020	43.200	107,732,800	40.965
AAPL	2018-04-06	42.743	43.120	42.050	42.095	140,021,200	39.917
AAPL	2018-04-09	42.470	43.272	42.463	42.513	116,070,800	40.313
AAPL	2018-04-10	43.250	43.500	42.882	43.312	113,634,400	41.071
AAPL	2018-04-11	43.057	43.480	42.925	43.110	89,726,400	40.879
AAPL	2018-04-12	43.353	43.750	43.260	43.535	91,557,200	41.282
AAPL	2018-04-13	43.695	43.960	43.463	43.682	100,497,200	41.422
AAPL	2018-04-16	43.757	44.048	43.708	43.955	86,313,600	41.681
AAPL	2018-04-17	44.123	44.735	44.103	44.560	106,421,600	42.254
AAPL	2018-04-18	44.452	44.705	44.220	44.460	83,018,000	42.160
AAPL	2018-04-19	43.440	43.847	43.165	43.200	139,235,200	40.965
AAPL	2018-04-20	42.650	42.805	41.357	41.430	261,964,400	39.286
AAPL	2018-04-23	41.708	41.730	41.022	41.310	146,062,000	39.173
AAPL	2018-04-24	41.417	41.583	40.305	40.735	134,768,000	38.627
AAPL	2018-04-25	40.655	41.355	40.603	40.912	113,528,400	38.796
AAPL	2018-04-26	41.030	41.432	40.842	41.055	111,852,000	38.931
AAPL	2018-04-27	41.000	41.083	40.158	40.580	142,623,200	38.480
AAPL	2018-04-30	40.533	41.815	40.460	41.315	169,709,600	39.177
AAPL	2018-05-01	41.603	42.300	41.318	42.275	214,277,600	40.088
AAPL	2018-05-02	43.807	44.438	43.450	44.143	266,157,600	41.859
AAPL	2018-05-03	43.970	44.375	43.610	44.222	136,272,800	41.934
AAPL	2018-05-04	44.562	46.062	44.542	45.958	224,805,200	43.580
AAPL	2018-05-07	46.295	46.917	46.188	46.290	169,805,600	43.895
AAPL	2018-05-08	46.248	46.555	45.917	46.513	113,611,200	44.106
AAPL	2018-05-09	46.638	46.850	46.305	46.840	92,844,800	44.416
AAPL	2018-05-10	46.935	47.592	46.912	47.510	111,957,200	45.052
AAPL	2018-05-11	47.373	47.515	46.862	47.147	104,848,800	44.880
AAPL	2018-05-14	47.252	47.382	46.965	47.037	83,115,200	44.776
AAPL	2018-05-15	46.695	46.768	46.275	46.610	94,780,800	44.369
AAPL	2018-05-16	46.518	47.115	46.500	47.045	76,732,400	44.783
AAPL	2018-05-17	47.000	47.228	46.590	46.748	69,176,000	44.500
AAPL	2018-05-18	46.798	46.952	46.533	46.577	73,190,800	44.338
AAPL	2018-05-21	47.000	47.318	46.728	46.908	73,603,200	44.652
AAPL	2018-05-22	47.095	47.220	46.695	46.790	60,962,800	44.540
AAPL	2018-05-23	46.588	47.125	46.440	47.090	80,233,600	44.826
AAPL	2018-05-24	47.193	47.210	46.553	47.037	92,936,000	44.776
AAPL	2018-05-25	47.057	47.412	46.912	47.145	69,844,000	44.878
AAPL	2018-05-29	46.900	47.188	46.717	46.975	90,056,400	44.716
AAPL	2018-05-30	46.930	47.000	46.695	46.875	74,762,000	44.621
AAPL	2018-05-31	46.805	47.057	46.535	46.717	109,931,200	44.471
AAPL	2018-06-01	46.998	47.565	46.938	47.560	93,770,000	45.273
AAPL	2018-06-04	47.910	48.355	47.838	47.958	105,064,800	45.652
AAPL	2018-06-05	48.268	48.485	48.090	48.327	86,264,000	46.004
AAPL	2018-06-06	48.408	48.520	47.980	48.495	83,734,400	46.163
AAPL	2018-06-07	48.535	48.550	48.085	48.365	85,388,800	46.039
AAPL	2018-06-08	47.792	48.000	47.443	47.925	106,627,200	45.621
AAPL	2018-06-11	47.838	47.993	47.553	47.807	73,234,000	45.509
AAPL	2018-06-12	47.847	48.153	47.787	48.070	67,644,400	45.759
AAPL	2018-06-13	48.105	48.220	47.610	47.675	86,553,600	45.383
AAPL	2018-06-14	47.888	47.893	47.555	47.700	86,440,400	45.406
AAPL	2018-06-15	47.507	47.540	47.065	47.210	246,876,800	44.940
AAPL	2018-06-18	46.970	47.305	46.800	47.185	73,939,600	44.916
AAPL	2018-06-19	46.285	46.583	45.862	46.423	134,314,000	44.190
AAPL	2018-06-20	46.588	46.800	46.432	46.625	82,514,800	44.383
AAPL	2018-06-21	46.812	47.088	46.235	46.365	102,847,600	44.136
AAPL	2018-06-22	46.530	46.537	46.175	46.230	108,801,600	44.007
AAPL	2018-06-25	45.850	46.230	45.182	45.542	126,652,400	43.353
AAPL	2018-06-26	45.748	46.632	45.635	46.107	98,276,800	43.890
AAPL	2018-06-27	46.307	46.820	46.007	46.040	101,141,200	43.826
AAPL	2018-06-28	46.025	46.553	45.950	46.375	69,460,800	44.145
AAPL	2018-06-29	46.572	46.798	45.728	46.278	90,950,800	44.052
AAPL	2018-07-02	45.955	46.825	45.855	46.795	70,925,200	44.545
AAPL	2018-07-03	46.947	46.987	45.885	45.980	55,819,200	43.769
AAPL	2018-07-05	46.315	46.603	46.070	46.350	66,416,800	44.121
AAPL	2018-07-06	46.355	47.107	46.300	46.993	69,940,800	44.733
AAPL	2018-07-09	47.375	47.670	47.325	47.645	79,026,400	45.354
AAPL	2018-07-10	47.678	47.820	47.545	47.588	63,756,400	45.299
AAPL	2018-07-11	47.125	47.445	46.903	46.970	75,326,000	44.712
AAPL	2018-07-12	47.382	47.853	47.327	47.757	72,164,400	45.461
AAPL	2018-07-13	47.770	47.960	47.725	47.833	50,055,600	45.533
AAPL	2018-07-16	47.880	48.162	47.605	47.728	60,172,400	45.433
AAPL	2018-07-17	47.438	47.967	47.300	47.862	62,138,000	45.561
AAPL	2018-07-18	47.945	47.950	47.482	47.600	65,573,600	45.311
AAPL	2018-07-19	47.423	48.138	47.423	47.970	81,147,200	45.663
AAPL	2018-07-20	47.945	48.107	47.542	47.860	82,704,800	45.559
AAPL	2018-07-23	47.670	47.990	47.390	47.903	63,957,600	45.599
AAPL	2018-07-24	48.112	48.415	48.013	48.250	74,791,600	45.930
AAPL	2018-07-25	48.265	48.713	48.107	48.705	66,839,600	46.363
AAPL	2018-07-26	48.653	48.990	48.403	48.553	76,304,000	46.218
AAPL	2018-07-27	48.748	48.798	47.525	47.745	96,096,000	45.449
AAPL	2018-07-30	47.975	48.050	47.268	47.478	84,118,000	45.195
AAPL	2018-07-31	47.575	48.035	47.335	47.572	157,492,000	45.285
AAPL	2018-08-01	49.783	50.440	49.327	50.375	271,742,800	47.953
AAPL	2018-08-02	50.145	52.095	50.088	51.847	249,616,000	49.354
AAPL	2018-08-03	51.757	52.185	51.370	51.998	133,789,600	49.497
AAPL	2018-08-06	52.000	52.312	51.768	52.268	101,701,600	49.754
AAPL	2018-08-07	52.330	52.375	51.690	51.778	102,349,600	49.288
AAPL	2018-08-08	51.513	51.952	51.130	51.812	90,102,000	49.321
AAPL	2018-08-09	52.382	52.445	51.800	52.220	93,970,400	49.709
AAPL	2018-08-10	51.840	52.275	51.667	51.882	98,444,800	49.561
AAPL	2018-08-13	52.327	52.737	51.925	52.217	103,563,600	49.881
AAPL	2018-08-14	52.540	52.640	52.065	52.438	82,992,000	50.091
AAPL	2018-08-15	52.305	52.685	52.083	52.560	115,230,400	50.208
AAPL	2018-08-16	52.938	53.452	52.868	53.330	114,001,600	50.944
AAPL	2018-08-17	53.360	54.487	53.290	54.395	141,708,000	51.961
AAPL	2018-08-20	54.525	54.795	53.778	53.865	121,150,800	51.455
AAPL	2018-08-21	54.200	54.298	53.507	53.760	104,639,200	51.354
AAPL	2018-08-22	53.525	54.090	53.460	53.763	76,072,400	51.357
AAPL	2018-08-23	53.662	54.263	53.650	53.873	75,532,800	51.462
AAPL	2018-08-24	54.150	54.225	53.778	54.040	73,905,600	51.622
AAPL	2018-08-27	54.287	54.685	54.083	54.485	82,100,400	52.047
AAPL	2018-08-28	54.752	55.135	54.730	54.925	91,107,200	52.467
AAPL	2018-08-29	55.037	55.873	54.853	55.745	109,019,200	53.251
AAPL	2018-08-30	55.812	57.065	55.600	56.257	195,175,200	53.740
AAPL	2018-08-31	56.627	57.217	56.500	56.908	173,360,400	54.361
AAPL	2018-09-04	57.103	57.295	56.658	57.090	109,560,400	54.535
AAPL	2018-09-05	57.248	57.417	56.275	56.717	133,332,000	54.180
AAPL	2018-09-06	56.557	56.838	55.325	55.775	137,160,000	53.279
AAPL	2018-09-07	55.463	56.342	55.178	55.325	150,479,200	52.849
AAPL	2018-09-10	55.237	55.463	54.118	54.583	158,066,000	52.140
AAPL	2018-09-11	54.502	56.075	54.140	55.963	142,996,000	53.458
AAPL	2018-09-12	56.235	56.250	54.960	55.268	197,114,800	52.795
AAPL	2018-09-13	55.880	57.088	55.643	56.603	166,825,600	54.070
AAPL	2018-09-14	56.438	56.710	55.630	55.960	127,997,200	53.456
AAPL	2018-09-17	55.537	55.737	54.318	54.470	148,780,400	52.033
AAPL	2018-09-18	54.447	55.463	54.280	54.560	126,286,800	52.119
AAPL	2018-09-19	54.625	54.905	53.825	54.592	108,495,200	52.150
AAPL	2018-09-20	55.060	55.570	54.787	55.007	106,435,200	52.546
AAPL	2018-09-21	55.195	55.340	54.322	54.415	384,986,800	51.980
AAPL	2018-09-24	54.205	55.315	54.158	55.197	110,773,600	52.728
AAPL	2018-09-25	54.938	55.705	54.925	55.548	98,217,600	53.062
AAPL	2018-09-26	55.250	55.938	54.940	55.105	95,938,800	52.639
AAPL	2018-09-27	55.955	56.610	55.885	56.237	120,724,800	53.721
AAPL	2018-09-28	56.197	56.460	56.005	56.435	91,717,600	53.910
AAPL	2018-10-01	56.987	57.355	56.588	56.815	94,403,200	54.273
AAPL	2018-10-02	56.812	57.500	56.658	57.320	99,152,800	54.755
AAPL	2018-10-03	57.513	58.368	57.445	58.018	114,619,200	55.421
AAPL	2018-10-04	57.695	58.088	56.682	56.998	128,168,000	54.447
AAPL	2018-10-05	56.990	57.103	55.145	56.072	134,322,000	53.564
AAPL	2018-10-08	55.553	56.200	55.050	55.943	118,655,600	53.439
AAPL	2018-10-09	55.910	56.818	55.562	56.717	107,564,000	54.180
AAPL	2018-10-10	56.365	56.588	54.013	54.090	167,962,400	51.670
AAPL	2018-10-11	53.630	54.875	53.080	53.612	212,497,600	51.214
AAPL	2018-10-12	55.105	55.720	54.210	55.528	161,351,600	53.043
AAPL	2018-10-15	55.290	55.458	54.318	54.340	123,164,000	51.909
AAPL	2018-10-16	54.732	55.748	54.190	55.537	116,736,000	53.052
AAPL	2018-10-17	55.575	55.660	54.835	55.298	91,541,600	52.823
AAPL	2018-10-18	54.465	54.935	53.250	54.005	130,325,200	51.589
AAPL	2018-10-19	54.515	55.315	54.357	54.827	132,314,800	52.374
AAPL	2018-10-22	54.947	55.840	54.735	55.162	115,168,400	52.694
AAPL	2018-10-23	53.958	55.812	53.675	55.682	155,071,200	53.191
AAPL	2018-10-24	55.650	56.057	53.635	53.772	163,702,000	51.366
AAPL	2018-10-25	54.428	55.345	54.188	54.950	119,423,200	52.491
AAPL	2018-10-26	53.975	55.048	53.167	54.075	189,033,600	51.655
AAPL	2018-10-29	54.798	54.923	51.522	53.060	183,742,000	50.686
AAPL	2018-10-30	52.787	53.795	52.318	53.325	146,640,000	50.939
AAPL	2018-10-31	54.220	55.112	54.155	54.715	153,435,600	52.267
AAPL	2018-11-01	54.763	55.590	54.202	55.555	233,292,800	53.069
AAPL	2018-11-02	52.388	53.412	51.357	51.870	365,314,800	49.549
AAPL	2018-11-05	51.075	51.097	49.542	50.397	264,654,800	48.142
AAPL	2018-11-06	50.480	51.180	50.423	50.943	127,531,600	48.663
AAPL	2018-11-07	51.493	52.515	51.033	52.487	133,697,600	50.139
AAPL	2018-11-08	52.495	52.530	51.688	52.123	101,450,400	49.964
AAPL	2018-11-09	51.388	51.502	50.562	51.118	137,463,200	49.001
AAPL	2018-11-12	49.750	49.963	48.447	48.542	204,542,000	46.532
AAPL	2018-11-13	47.908	49.295	47.862	48.057	187,531,600	46.067
AAPL	2018-11-14	48.475	48.620	46.482	46.700	243,204,000	44.766
AAPL	2018-11-15	47.097	47.993	46.725	47.853	185,915,200	45.871
AAPL	2018-11-16	47.625	48.743	47.365	48.382	147,713,200	46.379
AAPL	2018-11-19	47.500	47.675	46.248	46.465	167,701,200	44.541
AAPL	2018-11-20	44.592	45.368	43.877	44.245	271,300,800	42.413
AAPL	2018-11-21	44.932	45.068	44.138	44.195	124,496,800	42.365
AAPL	2018-11-23	43.735	44.150	43.025	43.072	94,496,000	41.289
AAPL	2018-11-26	43.560	43.737	42.565	43.655	179,994,000	41.847
AAPL	2018-11-27	42.877	43.693	42.720	43.560	165,549,600	41.756
AAPL	2018-11-28	44.182	45.322	43.732	45.235	184,250,000	43.362
AAPL	2018-11-29	45.665	45.700	44.425	44.888	167,080,000	43.029
AAPL	2018-11-30	45.072	45.083	44.257	44.645	158,126,000	42.796
AAPL	2018-12-03	46.115	46.235	45.303	46.205	163,210,000	44.292
AAPL	2018-12-04	45.237	45.597	44.068	44.173	165,377,200	42.343
AAPL	2018-12-06	42.940	43.695	42.605	43.680	172,393,600	41.871
AAPL	2018-12-07	43.373	43.623	42.075	42.123	169,126,400	40.378
AAPL	2018-12-10	41.250	42.522	40.833	42.400	248,104,000	40.644
AAPL	2018-12-11	42.915	42.947	41.750	42.158	189,126,800	40.412
AAPL	2018-12-12	42.600	42.980	42.255	42.275	142,510,800	40.524
AAPL	2018-12-13	42.623	43.143	42.388	42.737	127,594,400	40.968
AAPL	2018-12-14	42.250	42.270	41.320	41.370	162,814,800	39.657
AAPL	2018-12-17	41.362	42.088	40.682	40.985	177,151,600	39.288
AAPL	2018-12-18	41.345	41.882	41.097	41.518	135,366,000	39.798
AAPL	2018-12-19	41.500	41.862	39.772	40.222	196,189,200	38.557
AAPL	2018-12-20	40.100	40.528	38.825	39.208	259,092,000	37.584
AAPL	2018-12-21	39.215	39.540	37.408	37.682	382,978,400	36.122
AAPL	2018-12-24	37.037	37.888	36.647	36.708	148,676,800	35.187
AAPL	2018-12-26	37.075	39.307	36.680	39.292	234,330,000	37.665
AAPL	2018-12-27	38.960	39.193	37.518	39.037	212,468,400	37.421
AAPL	2018-12-28	39.375	39.630	38.638	39.057	169,165,600	37.440
AAPL	2018-12-31	39.632	39.840	39.120	39.435	140,014,000	37.802
AAPL	2019-01-02	38.722	39.713	38.557	39.480	148,158,800	37.845
AAPL	2019-01-03	35.995	36.430	35.500	35.548	365,248,800	34.075
AAPL	2019-01-04	36.132	37.138	35.950	37.065	234,428,400	35.530
AAPL	2019-01-07	37.175	37.208	36.475	36.982	219,111,200	35.451
AAPL	2019-01-08	37.390	37.955	37.130	37.688	164,101,200	36.127
AAPL	2019-01-09	37.822	38.632	37.408	38.327	180,396,400	36.740
AAPL	2019-01-10	38.125	38.493	37.715	38.450	143,122,800	36.858
AAPL	2019-01-11	38.220	38.425	37.877	38.072	108,092,800	36.496
AAPL	2019-01-14	37.713	37.818	37.305	37.500	129,756,800	35.947
AAPL	2019-01-15	37.568	38.347	37.513	38.268	114,843,600	36.683
AAPL	2019-01-16	38.270	38.970	38.250	38.735	122,278,800	37.131
AAPL	2019-01-17	38.550	39.415	38.315	38.965	119,284,800	37.351
AAPL	2019-01-18	39.375	39.470	38.995	39.205	135,004,000	37.581
AAPL	2019-01-22	39.103	39.182	38.155	38.325	121,576,000	36.738
AAPL	2019-01-23	38.537	38.785	37.925	38.480	92,522,400	36.886
AAPL	2019-01-24	38.528	38.620	37.935	38.175	101,766,000	36.594
AAPL	2019-01-25	38.870	39.533	38.580	39.440	134,142,000	37.807
AAPL	2019-01-28	38.947	39.083	38.415	39.075	104,768,400	37.457
AAPL	2019-01-29	39.062	39.533	38.528	38.670	166,348,800	37.069
AAPL	2019-01-30	40.812	41.537	40.057	41.312	244,439,200	39.602
AAPL	2019-01-31	41.528	42.250	41.140	41.610	162,958,400	39.887
AAPL	2019-02-01	41.740	42.245	41.482	41.630	130,672,400	39.906
AAPL	2019-02-04	41.853	42.915	41.820	42.812	125,982,000	41.040
AAPL	2019-02-05	43.215	43.770	43.088	43.545	144,406,400	41.742
AAPL	2019-02-06	43.662	43.893	43.213	43.560	112,958,400	41.756
AAPL	2019-02-07	43.100	43.485	42.585	42.735	126,966,800	40.965
AAPL	2019-02-08	42.248	42.665	42.105	42.603	95,280,000	41.013
AAPL	2019-02-11	42.763	42.803	42.312	42.357	83,973,600	40.778
AAPL	2019-02-12	42.525	42.750	42.425	42.722	89,134,000	41.129
AAPL	2019-02-13	42.847	43.120	42.480	42.545	89,960,800	40.958
AAPL	2019-02-14	42.428	42.815	42.345	42.700	87,342,800	41.107
AAPL	2019-02-15	42.812	42.925	42.438	42.605	98,507,200	41.016
AAPL	2019-02-19	42.428	42.860	42.373	42.732	75,891,200	41.139
AAPL	2019-02-20	42.798	43.330	42.748	43.007	104,457,600	41.403
AAPL	2019-02-21	42.950	43.092	42.575	42.765	68,998,800	41.170
AAPL	2019-02-22	42.895	43.250	42.845	43.243	75,652,800	41.630
AAPL	2019-02-25	43.540	43.967	43.487	43.557	87,493,600	41.933
AAPL	2019-02-26	43.428	43.825	43.292	43.583	68,280,800	41.957
AAPL	2019-02-27	43.303	43.750	43.182	43.717	111,341,600	42.087
AAPL	2019-02-28	43.580	43.728	43.230	43.287	112,861,600	41.673
AAPL	2019-03-01	43.570	43.787	43.222	43.743	103,544,800	42.111
AAPL	2019-03-04	43.923	44.438	43.493	43.963	109,744,800	42.323
AAPL	2019-03-05	43.985	44.000	43.635	43.882	78,949,600	42.246
AAPL	2019-03-06	43.667	43.873	43.485	43.630	83,241,600	42.003
AAPL	2019-03-07	43.467	43.610	43.005	43.125	99,185,600	41.516
AAPL	2019-03-08	42.580	43.268	42.375	43.228	95,997,600	41.615
AAPL	2019-03-11	43.873	44.780	43.838	44.725	128,044,000	43.057
AAPL	2019-03-12	45.000	45.667	44.842	45.228	129,870,400	43.540
AAPL	2019-03-13	45.562	45.825	45.230	45.428	124,130,000	43.733
AAPL	2019-03-14	45.975	46.025	45.640	45.932	94,318,000	44.219
AAPL	2019-03-15	46.213	46.833	45.935	46.530	156,171,600	44.794
AAPL	2019-03-18	46.450	47.097	46.447	47.005	104,879,200	45.252
AAPL	2019-03-19	47.088	47.248	46.480	46.632	126,585,600	44.893
AAPL	2019-03-20	46.557	47.373	46.182	47.040	124,140,800	45.285
AAPL	2019-03-21	47.505	49.083	47.452	48.772	204,136,800	46.953
AAPL	2019-03-22	48.835	49.423	47.695	47.763	169,630,800	45.981
AAPL	2019-03-25	47.877	47.995	46.650	47.185	175,381,200	45.425
AAPL	2019-03-26	47.915	48.220	46.145	46.697	199,202,000	44.956
AAPL	2019-03-27	47.188	47.440	46.638	47.118	119,393,600	45.360
AAPL	2019-03-28	47.237	47.390	46.882	47.180	83,121,600	45.420
AAPL	2019-03-29	47.458	47.520	47.135	47.487	94,256,000	45.716
AAPL	2019-04-01	47.910	47.920	47.095	47.810	111,448,000	46.027
AAPL	2019-04-02	47.772	48.615	47.763	48.505	91,062,800	46.696
AAPL	2019-04-03	48.312	49.125	48.287	48.838	93,087,200	47.016
AAPL	2019-04-04	48.697	49.092	48.285	48.923	76,457,200	47.098
AAPL	2019-04-05	49.112	49.275	48.982	49.250	74,106,400	47.413
AAPL	2019-04-08	49.105	50.057	49.085	50.025	103,526,800	48.159
AAPL	2019-04-09	50.080	50.713	49.807	49.875	143,072,800	48.015
AAPL	2019-04-10	49.670	50.185	49.545	50.155	86,781,200	48.284
AAPL	2019-04-11	50.213	50.250	49.610	49.737	83,603,200	47.882
AAPL	2019-04-12	49.800	50.035	49.053	49.717	111,042,800	47.863
AAPL	2019-04-15	49.645	49.963	49.502	49.807	70,146,400	47.950
AAPL	2019-04-16	49.865	50.342	49.640	49.812	102,785,600	47.954
AAPL	2019-04-17	49.885	50.845	49.653	50.783	115,627,200	48.888
AAPL	2019-04-18	50.780	51.037	50.630	50.965	96,783,200	49.064
AAPL	2019-04-22	50.708	51.235	50.585	51.132	77,758,000	49.225
AAPL	2019-04-23	51.107	51.938	50.975	51.870	93,292,000	49.935
AAPL	2019-04-24	51.840	52.120	51.763	51.790	70,162,400	49.858
AAPL	2019-04-25	51.708	51.940	51.280	51.320	74,172,800	49.406
AAPL	2019-04-26	51.225	51.250	50.530	51.075	74,596,400	49.170
AAPL	2019-04-29	51.100	51.493	50.965	51.153	88,818,800	49.244
AAPL	2019-04-30	50.765	50.850	49.778	50.167	186,139,600	48.296
AAPL	2019-05-01	52.470	53.827	52.307	52.630	259,309,200	50.667
AAPL	2019-05-02	52.460	53.162	52.033	52.287	127,985,200	50.337
AAPL	2019-05-03	52.722	52.960	52.557	52.938	83,569,600	50.963
AAPL	2019-05-06	51.072	52.210	50.875	52.120	129,772,400	50.176
AAPL	2019-05-07	51.470	51.855	50.208	50.715	155,054,800	48.823
AAPL	2019-05-08	50.475	51.335	50.438	50.725	105,358,000	48.833
AAPL	2019-05-09	50.100	50.420	49.165	50.180	139,634,400	48.308
AAPL	2019-05-10	49.355	49.713	48.193	49.295	164,834,800	47.639
AAPL	2019-05-13	46.928	47.370	45.713	46.430	229,722,400	44.870
AAPL	2019-05-14	46.603	47.425	46.353	47.165	146,118,800	45.581
AAPL	2019-05-15	46.568	47.938	46.505	47.730	106,178,800	46.127
AAPL	2019-05-16	47.478	48.118	47.210	47.520	132,125,600	45.924
AAPL	2019-05-17	46.732	47.725	46.690	47.250	131,516,400	45.663
AAPL	2019-05-20	45.880	46.088	45.070	45.772	154,449,200	44.235
AAPL	2019-05-21	46.305	47.000	46.175	46.650	113,459,200	45.083
AAPL	2019-05-22	46.165	46.428	45.638	45.695	118,994,400	44.160
AAPL	2019-05-23	44.950	45.135	44.452	44.915	146,118,800	43.406
AAPL	2019-05-24	45.050	45.535	44.655	44.743	94,858,800	43.239
AAPL	2019-05-28	44.730	45.147	44.478	44.557	111,792,800	43.061
AAPL	2019-05-29	44.105	44.838	44.000	44.345	113,924,800	42.855
AAPL	2019-05-30	44.487	44.807	44.167	44.575	84,873,600	43.078
AAPL	2019-05-31	44.057	44.498	43.748	43.768	108,174,400	42.297
AAPL	2019-06-03	43.900	44.480	42.568	43.325	161,584,400	41.870
AAPL	2019-06-04	43.860	44.958	43.630	44.910	123,872,000	43.401
AAPL	2019-06-05	46.070	46.248	45.285	45.635	119,093,600	44.102
AAPL	2019-06-06	45.770	46.368	45.537	46.305	90,105,200	44.749
AAPL	2019-06-07	46.627	47.980	46.443	47.537	122,737,600	45.941
AAPL	2019-06-10	47.952	48.842	47.905	48.145	104,883,600	46.528
AAPL	2019-06-11	48.715	49.000	48.400	48.702	107,731,600	47.066
AAPL	2019-06-12	48.487	48.993	48.347	48.548	73,012,800	46.917
AAPL	2019-06-13	48.675	49.197	48.400	48.537	86,698,400	46.907
AAPL	2019-06-14	47.888	48.397	47.575	48.185	75,046,000	46.566
AAPL	2019-06-17	48.225	48.740	48.042	48.472	58,676,400	46.844
AAPL	2019-06-18	49.013	50.072	48.803	49.612	106,204,000	47.946
AAPL	2019-06-19	49.920	49.970	49.327	49.467	84,496,800	47.806
AAPL	2019-06-20	50.092	50.153	49.507	49.865	86,056,000	48.190
AAPL	2019-06-21	49.700	50.213	49.537	49.695	191,202,400	48.026
AAPL	2019-06-24	49.635	50.040	49.542	49.645	72,881,600	47.977
AAPL	2019-06-25	49.607	49.815	48.822	48.893	84,281,200	47.250
AAPL	2019-06-26	49.443	50.248	49.338	49.950	104,270,000	48.272
AAPL	2019-06-27	50.072	50.393	49.893	49.935	83,598,800	48.257
AAPL	2019-06-28	49.670	49.875	49.263	49.480	124,442,400	47.818
AAPL	2019-07-01	50.792	51.123	50.162	50.388	109,012,000	48.695
AAPL	2019-07-02	50.353	50.783	50.340	50.682	67,740,800	48.980
AAPL	2019-07-03	50.820	51.110	50.673	51.103	45,448,000	49.386
AAPL	2019-07-05	50.838	51.270	50.725	51.057	69,062,000	49.342
AAPL	2019-07-08	50.202	50.350	49.603	50.005	101,354,400	48.325
AAPL	2019-07-09	49.800	50.377	49.702	50.310	82,312,000	48.620
AAPL	2019-07-10	50.463	50.932	50.390	50.807	71,588,400	49.101
AAPL	2019-07-11	50.827	51.097	50.428	50.438	80,767,200	48.743
AAPL	2019-07-12	50.612	51.000	50.550	50.825	70,380,800	49.118
AAPL	2019-07-15	51.022	51.467	51.000	51.303	67,789,600	49.579
AAPL	2019-07-16	51.147	51.528	50.875	51.125	67,467,200	49.408
AAPL	2019-07-17	51.013	51.272	50.818	50.838	56,430,000	49.130
AAPL	2019-07-18	51.000	51.470	50.925	51.415	74,162,400	49.688
AAPL	2019-07-19	51.447	51.625	50.590	50.647	83,717,200	48.946
AAPL	2019-07-22	50.912	51.807	50.903	51.805	89,111,600	50.065
AAPL	2019-07-23	52.115	52.228	51.822	52.210	73,420,800	50.456
AAPL	2019-07-24	51.917	52.287	51.792	52.167	59,966,400	50.415
AAPL	2019-07-25	52.222	52.310	51.682	51.755	55,638,400	50.016
AAPL	2019-07-26	51.870	52.432	51.785	51.935	70,475,600	50.190
AAPL	2019-07-29	52.115	52.660	52.110	52.420	86,693,600	50.659
AAPL	2019-07-30	52.190	52.540	51.827	52.195	135,742,800	50.442
AAPL	2019-07-31	54.105	55.342	52.825	53.260	277,125,600	51.471
AAPL	2019-08-01	53.475	54.507	51.685	52.107	216,071,600	50.357
AAPL	2019-08-02	51.382	51.607	50.408	51.005	163,448,400	49.292
AAPL	2019-08-05	49.498	49.662	48.145	48.335	209,572,000	46.711
AAPL	2019-08-06	49.077	49.518	48.510	49.250	143,299,200	47.596
AAPL	2019-08-07	48.853	49.890	48.455	49.760	133,457,600	48.088
AAPL	2019-08-08	50.050	50.882	49.847	50.857	108,038,000	49.149
AAPL	2019-08-09	50.325	50.690	49.822	50.248	98,478,800	48.744
AAPL	2019-08-12	49.905	50.513	49.787	50.120	89,927,600	48.620
AAPL	2019-08-13	50.255	53.035	50.120	52.243	188,874,000	50.679
AAPL	2019-08-14	50.790	51.610	50.647	50.688	146,189,600	49.171
AAPL	2019-08-15	50.865	51.285	49.917	50.435	108,909,600	48.926
AAPL	2019-08-16	51.070	51.790	50.960	51.625	110,481,600	50.080
AAPL	2019-08-19	52.655	53.182	52.507	52.588	97,654,400	51.014
AAPL	2019-08-20	52.720	53.338	52.580	52.590	107,537,200	51.016
AAPL	2019-08-21	53.248	53.412	52.900	53.160	86,141,600	51.569
AAPL	2019-08-22	53.298	53.610	52.688	53.115	89,014,800	51.526
AAPL	2019-08-23	52.357	53.013	50.250	50.660	187,272,000	49.144
AAPL	2019-08-26	51.465	51.798	51.265	51.623	104,174,400	50.078
AAPL	2019-08-27	51.965	52.138	50.882	51.040	103,493,200	49.513
AAPL	2019-08-28	51.025	51.430	50.830	51.382	63,755,200	49.845
AAPL	2019-08-29	52.125	52.330	51.665	52.252	83,962,000	50.689
AAPL	2019-08-30	52.540	52.612	51.800	52.185	84,573,600	50.624
AAPL	2019-09-03	51.607	51.745	51.055	51.425	80,092,000	49.886
AAPL	2019-09-04	52.097	52.370	51.830	52.298	76,752,400	50.733
AAPL	2019-09-05	53.000	53.493	52.877	53.320	95,654,800	51.725
AAPL	2019-09-06	53.513	53.605	53.127	53.315	77,449,200	51.720
AAPL	2019-09-09	53.710	54.110	52.768	53.542	109,237,600	51.940
AAPL	2019-09-10	53.465	54.195	52.928	54.175	127,111,600	52.554
AAPL	2019-09-11	54.518	55.928	54.432	55.897	177,158,400	54.225
AAPL	2019-09-12	56.200	56.605	55.715	55.772	128,906,800	54.104
AAPL	2019-09-13	55.000	55.197	54.255	54.688	159,053,200	53.051
AAPL	2019-09-16	54.432	55.033	54.390	54.975	84,632,400	53.330
AAPL	2019-09-17	54.990	55.205	54.780	55.175	73,274,800	53.524
AAPL	2019-09-18	55.265	55.713	54.860	55.693	101,360,000	54.026
AAPL	2019-09-19	55.502	55.940	55.092	55.240	88,242,400	53.587
AAPL	2019-09-20	55.345	55.640	54.368	54.432	221,652,400	52.804
AAPL	2019-09-23	54.737	54.960	54.412	54.680	76,662,000	53.044
AAPL	2019-09-24	55.257	55.623	54.298	54.420	124,763,200	52.792
AAPL	2019-09-25	54.638	55.375	54.285	55.257	87,613,600	53.604
AAPL	2019-09-26	55.000	55.235	54.708	54.972	75,334,000	53.328
AAPL	2019-09-27	55.135	55.240	54.320	54.705	101,408,000	53.068
AAPL	2019-09-30	55.225	56.145	55.197	55.993	103,909,600	54.317
AAPL	2019-10-01	56.268	57.055	56.050	56.147	139,223,200	54.467
AAPL	2019-10-02	55.765	55.895	54.482	54.740	138,449,200	53.102
AAPL	2019-10-03	54.607	55.240	53.783	55.205	114,426,000	53.553
AAPL	2019-10-04	56.410	56.873	55.972	56.752	138,478,800	55.054
AAPL	2019-10-07	56.568	57.482	56.460	56.765	122,306,000	55.066
AAPL	2019-10-08	56.455	57.015	56.083	56.100	111,820,000	54.421
AAPL	2019-10-09	56.757	56.947	56.410	56.757	74,770,400	55.059
AAPL	2019-10-10	56.982	57.610	56.825	57.522	113,013,600	55.801
AAPL	2019-10-11	58.237	59.410	58.077	59.053	166,795,600	57.286
AAPL	2019-10-14	58.725	59.533	58.667	58.967	96,427,600	57.203
AAPL	2019-10-15	59.097	59.412	58.720	58.830	87,360,000	57.070
AAPL	2019-10-16	58.342	58.810	58.300	58.592	73,903,200	56.839
AAPL	2019-10-17	58.772	59.037	58.380	58.820	67,585,200	57.060
AAPL	2019-10-18	58.647	59.395	58.572	59.103	97,433,600	57.334
AAPL	2019-10-21	59.380	60.248	59.330	60.127	87,247,200	58.328
AAPL	2019-10-22	60.290	60.550	59.905	59.990	82,293,600	58.195
AAPL	2019-10-23	60.525	60.810	60.305	60.795	75,828,800	58.976
AAPL	2019-10-24	61.127	61.200	60.452	60.895	69,275,200	59.073
AAPL	2019-10-25	60.790	61.682	60.720	61.645	73,477,200	59.800
AAPL	2019-10-28	61.855	62.312	61.680	62.263	96,572,800	60.399
AAPL	2019-10-29	62.243	62.438	60.643	60.822	142,839,600	59.003
AAPL	2019-10-30	61.190	61.325	60.303	60.815	124,522,000	58.995
AAPL	2019-10-31	61.810	62.292	59.315	62.190	139,162,000	60.329
AAPL	2019-11-01	62.385	63.982	62.290	63.955	151,125,200	62.041
AAPL	2019-11-04	64.332	64.463	63.845	64.375	103,272,000	62.449
AAPL	2019-11-05	64.262	64.548	64.080	64.283	79,897,600	62.359
AAPL	2019-11-06	64.192	64.372	63.842	64.310	75,864,400	62.386
AAPL	2019-11-07	64.685	65.088	64.527	64.857	94,940,400	63.106
AAPL	2019-11-08	64.673	65.110	64.213	65.035	69,986,400	63.278
AAPL	2019-11-11	64.575	65.618	64.570	65.550	81,821,200	63.780
AAPL	2019-11-12	65.387	65.698	65.230	65.490	87,388,800	63.721
AAPL	2019-11-13	65.283	66.195	65.268	66.118	102,734,400	64.332
AAPL	2019-11-14	65.938	66.220	65.525	65.660	89,182,800	63.887
AAPL	2019-11-15	65.920	66.445	65.753	66.440	100,206,400	64.645
AAPL	2019-11-18	66.450	66.857	66.058	66.775	86,703,200	64.971
AAPL	2019-11-19	66.975	67.000	66.348	66.573	76,167,200	64.774
AAPL	2019-11-20	66.385	66.520	65.100	65.798	106,234,400	64.020
AAPL	2019-11-21	65.923	66.003	65.295	65.503	121,395,200	63.733
AAPL	2019-11-22	65.647	65.795	65.210	65.445	65,325,200	63.677
AAPL	2019-11-25	65.677	66.610	65.630	66.592	84,020,400	64.794
AAPL	2019-11-26	66.735	66.790	65.625	66.073	105,207,600	64.288
AAPL	2019-11-27	66.395	66.995	66.327	66.960	65,235,600	65.151
AAPL	2019-11-29	66.650	67.000	66.475	66.812	46,617,600	65.008
AAPL	2019-12-02	66.817	67.062	65.863	66.040	94,487,200	64.256
AAPL	2019-12-03	64.577	64.882	64.073	64.863	114,430,400	63.111
AAPL	2019-12-04	65.268	65.827	65.170	65.435	67,181,600	63.668
AAPL	2019-12-05	65.948	66.473	65.683	66.395	74,424,400	64.602
AAPL	2019-12-06	66.870	67.750	66.825	67.677	106,075,600	65.850
AAPL	2019-12-09	67.500	67.700	66.228	66.730	128,042,400	64.928
AAPL	2019-12-10	67.150	67.518	66.465	67.120	90,420,400	65.307
AAPL	2019-12-11	67.202	67.775	67.125	67.692	78,756,800	65.864
AAPL	2019-12-12	66.945	68.140	66.830	67.865	137,310,400	66.032
AAPL	2019-12-13	67.865	68.825	67.732	68.787	133,587,600	66.930
AAPL	2019-12-16	69.250	70.198	69.245	69.965	128,186,000	68.075
AAPL	2019-12-17	69.893	70.442	69.700	70.103	114,158,400	68.209
AAPL	2019-12-18	69.950	70.475	69.780	69.935	116,028,400	68.046
AAPL	2019-12-19	69.875	70.295	69.738	70.005	98,369,200	68.114
AAPL	2019-12-20	70.558	70.662	69.640	69.860	275,978,000	67.973
AAPL	2019-12-23	70.132	71.062	70.092	71.000	98,572,000	69.082
AAPL	2019-12-24	71.173	71.223	70.730	71.067	48,478,800	69.148
AAPL	2019-12-26	71.205	72.495	71.175	72.478	93,121,200	70.520
AAPL	2019-12-27	72.780	73.493	72.030	72.450	146,266,000	70.493
AAPL	2019-12-30	72.365	73.173	71.305	72.880	144,114,400	70.912
AAPL	2019-12-31	72.482	73.420	72.380	73.412	100,805,600	71.430
AAPL	2020-01-02	74.060	75.150	73.798	75.088	135,480,400	73.059
AAPL	2020-01-03	74.287	75.145	74.125	74.357	146,322,800	72.349
AAPL	2020-01-06	73.448	74.990	73.188	74.950	118,387,200	72.926
AAPL	2020-01-07	74.960	75.225	74.370	74.598	108,872,000	72.583
AAPL	2020-01-08	74.290	76.110	74.290	75.798	132,079,200	73.750
AAPL	2020-01-09	76.810	77.607	76.550	77.408	170,108,400	75.317
AAPL	2020-01-10	77.650	78.168	77.062	77.582	140,644,800	75.487
AAPL	2020-01-13	77.910	79.268	77.787	79.240	121,532,000	77.100
AAPL	2020-01-14	79.175	79.393	78.043	78.170	161,954,400	76.059
AAPL	2020-01-15	77.963	78.875	77.387	77.835	121,923,600	75.733
AAPL	2020-01-16	78.397	78.925	78.022	78.810	108,829,200	76.681
AAPL	2020-01-17	79.067	79.685	78.750	79.683	137,816,400	77.530
AAPL	2020-01-21	79.298	79.755	79.000	79.143	110,843,200	77.005
AAPL	2020-01-22	79.645	79.997	79.327	79.425	101,832,400	77.280
AAPL	2020-01-23	79.480	79.890	78.912	79.808	104,472,000	77.652
AAPL	2020-01-24	80.062	80.832	79.380	79.577	146,537,600	77.428
AAPL	2020-01-27	77.515	77.942	76.220	77.238	161,940,000	75.151
AAPL	2020-01-28	78.150	79.600	78.048	79.423	162,234,000	77.277
AAPL	2020-01-29	81.113	81.963	80.345	81.085	216,229,200	78.895
AAPL	2020-01-30	80.135	81.022	79.688	80.967	126,743,200	78.781
AAPL	2020-01-31	80.232	80.670	77.073	77.378	199,588,400	75.288
AAPL	2020-02-03	76.075	78.372	75.555	77.165	173,788,400	75.081
AAPL	2020-02-04	78.827	79.910	78.408	79.713	136,616,400	77.560
AAPL	2020-02-05	80.880	81.190	79.738	80.363	118,826,800	78.192
AAPL	2020-02-06	80.643	81.305	80.065	81.302	105,425,600	79.107
AAPL	2020-02-07	80.592	80.850	79.500	80.007	117,684,000	78.031
AAPL	2020-02-10	78.545	80.387	78.463	80.387	109,348,800	78.402
AAPL	2020-02-11	80.900	80.975	79.677	79.902	94,323,200	77.929
AAPL	2020-02-12	80.368	81.805	80.368	81.800	113,730,400	79.780
AAPL	2020-02-13	81.048	81.555	80.838	81.217	94,747,600	79.211
AAPL	2020-02-14	81.185	81.495	80.713	81.238	80,113,600	79.231
AAPL	2020-02-18	78.840	79.938	78.652	79.750	152,531,200	77.780
AAPL	2020-02-19	80.000	81.143	80.000	80.905	93,984,000	78.907
AAPL	2020-02-20	80.658	81.162	79.552	80.075	100,566,000	78.097
AAPL	2020-02-21	79.655	80.113	77.625	78.262	129,554,000	76.329
AAPL	2020-02-24	74.315	76.045	72.308	74.545	222,195,200	72.704
AAPL	2020-02-25	75.238	75.632	71.533	72.020	230,673,600	70.241
AAPL	2020-02-26	71.632	74.470	71.625	73.162	198,054,800	71.355
AAPL	2020-02-27	70.275	71.500	68.240	68.380	320,605,600	66.691
AAPL	2020-02-28	64.315	69.603	64.092	68.340	426,510,000	66.652
AAPL	2020-03-02	70.570	75.360	69.430	74.702	341,397,200	72.857
AAPL	2020-03-03	75.918	76.000	71.450	72.330	319,475,600	70.543
AAPL	2020-03-04	74.110	75.850	73.283	75.685	219,178,400	73.816
AAPL	2020-03-05	73.880	74.887	72.853	73.230	187,572,800	71.421
AAPL	2020-03-06	70.500	72.705	70.308	72.257	226,176,800	70.473
AAPL	2020-03-09	65.938	69.522	65.750	66.543	286,744,800	64.899
AAPL	2020-03-10	69.285	71.610	67.342	71.335	285,290,000	69.573
AAPL	2020-03-11	69.348	70.305	67.965	68.857	255,598,800	67.157
AAPL	2020-03-12	63.985	67.500	62.000	62.057	418,474,000	60.525
AAPL	2020-03-13	66.223	69.980	63.237	69.493	370,732,000	67.776
AAPL	2020-03-16	60.487	64.770	60.000	60.553	322,423,600	59.057
AAPL	2020-03-17	61.877	64.402	59.600	63.215	324,056,000	61.654
AAPL	2020-03-18	59.943	62.500	59.280	61.667	300,233,600	60.144
AAPL	2020-03-19	61.847	63.210	60.653	61.195	271,857,200	59.683
AAPL	2020-03-20	61.795	62.958	57.000	57.310	401,693,200	55.894
AAPL	2020-03-23	57.020	57.125	53.153	56.092	336,752,800	54.707
AAPL	2020-03-24	59.090	61.923	58.575	61.720	287,531,200	60.196
AAPL	2020-03-25	62.688	64.562	61.075	61.380	303,602,000	59.864
AAPL	2020-03-26	61.630	64.670	61.590	64.610	252,087,200	63.014
AAPL	2020-03-27	63.188	63.967	61.763	61.935	204,216,800	60.405
AAPL	2020-03-30	62.685	63.880	62.350	63.702	167,976,400	62.129
AAPL	2020-03-31	63.900	65.622	63.000	63.572	197,002,000	62.002
AAPL	2020-04-01	61.625	62.180	59.783	60.228	176,218,400	58.740
AAPL	2020-04-02	60.085	61.287	59.225	61.232	165,934,000	59.720
AAPL	2020-04-03	60.700	61.425	59.743	60.353	129,880,000	58.862
AAPL	2020-04-06	62.725	65.777	62.345	65.618	201,820,400	63.997
AAPL	2020-04-07	67.700	67.925	64.750	64.857	202,887,200	63.256
AAPL	2020-04-08	65.685	66.842	65.308	66.518	168,895,200	64.875
AAPL	2020-04-09	67.175	67.518	66.175	66.997	161,834,800	65.343
AAPL	2020-04-13	67.077	68.425	66.457	68.312	131,022,800	66.625
AAPL	2020-04-14	70.000	72.062	69.512	71.762	194,994,800	69.990
AAPL	2020-04-15	70.600	71.582	70.158	71.107	131,154,400	69.351
AAPL	2020-04-16	71.845	72.050	70.588	71.673	157,125,200	69.902
AAPL	2020-04-17	71.173	71.738	69.215	70.700	215,250,000	68.954
AAPL	2020-04-20	69.488	70.420	69.213	69.232	130,015,200	67.522
AAPL	2020-04-21	69.070	69.312	66.357	67.092	180,991,600	65.435
AAPL	2020-04-22	68.402	69.475	68.050	69.025	116,862,400	67.320
AAPL	2020-04-23	68.967	70.438	68.717	68.757	124,814,400	67.059
AAPL	2020-04-24	69.300	70.753	69.250	70.743	126,161,200	68.995
AAPL	2020-04-27	70.450	71.135	69.988	70.793	117,087,600	69.044
AAPL	2020-04-28	71.270	71.457	69.550	69.645	112,004,800	67.925
AAPL	2020-04-29	71.183	72.418	70.973	71.933	137,280,800	70.156
AAPL	2020-04-30	72.490	73.632	72.088	73.450	183,064,000	71.636
AAPL	2020-05-01	71.562	74.750	71.463	72.268	240,616,800	70.482
AAPL	2020-05-04	72.293	73.423	71.580	73.290	133,568,000	71.480
AAPL	2020-05-05	73.765	75.250	73.615	74.390	147,751,200	72.553
AAPL	2020-05-06	75.115	75.810	74.717	75.158	142,333,600	73.301
AAPL	2020-05-07	75.805	76.293	75.493	75.935	115,215,200	74.059
AAPL	2020-05-08	76.410	77.588	76.073	77.533	133,838,400	75.822
AAPL	2020-05-11	77.025	79.262	76.810	78.753	145,946,400	77.015
AAPL	2020-05-12	79.457	79.923	77.728	77.853	162,301,200	76.135
AAPL	2020-05-13	78.037	78.988	75.802	76.912	200,622,400	75.216
AAPL	2020-05-14	76.128	77.448	75.382	77.385	158,929,200	75.678
AAPL	2020-05-15	75.088	76.975	75.052	76.927	166,348,400	75.230
AAPL	2020-05-18	78.293	79.125	77.580	78.740	135,178,400	77.003
AAPL	2020-05-19	78.757	79.630	78.253	78.285	101,729,600	76.558
AAPL	2020-05-20	79.170	79.880	79.130	79.808	111,504,800	78.047
AAPL	2020-05-21	79.665	80.223	78.967	79.213	102,688,800	77.465
AAPL	2020-05-22	78.942	79.808	78.838	79.723	81,803,200	77.964
AAPL	2020-05-26	80.875	81.060	79.125	79.183	125,522,000	77.436
AAPL	2020-05-27	79.035	79.677	78.272	79.527	112,945,200	77.773
AAPL	2020-05-28	79.192	80.860	78.908	79.562	133,560,800	77.807
AAPL	2020-05-29	79.812	80.287	79.118	79.485	153,532,400	77.732
AAPL	2020-06-01	79.438	80.588	79.302	80.463	80,791,200	78.687
AAPL	2020-06-02	80.188	80.860	79.732	80.835	87,642,800	79.052
AAPL	2020-06-03	81.165	81.550	80.575	81.280	104,491,200	79.487
AAPL	2020-06-04	81.098	81.405	80.195	80.580	87,560,400	78.802
AAPL	2020-06-05	80.838	82.938	80.808	82.875	137,250,400	81.047
AAPL	2020-06-08	82.562	83.400	81.830	83.365	95,654,400	81.526
AAPL	2020-06-09	83.035	86.402	83.003	85.997	147,712,400	84.100
AAPL	2020-06-10	86.975	88.692	86.522	88.210	166,651,600	86.264
AAPL	2020-06-11	87.327	87.765	83.870	83.975	201,662,400	82.122
AAPL	2020-06-12	86.180	86.950	83.555	84.700	200,146,000	82.831
AAPL	2020-06-15	83.312	86.420	83.145	85.747	138,808,800	83.856
AAPL	2020-06-16	87.865	88.300	86.180	88.020	165,428,800	86.078
AAPL	2020-06-17	88.787	88.850	87.772	87.897	114,406,400	85.958
AAPL	2020-06-18	87.853	88.363	87.305	87.933	96,820,400	85.993
AAPL	2020-06-19	88.660	89.140	86.287	87.430	264,476,000	85.501
AAPL	2020-06-22	87.835	89.865	87.787	89.717	135,445,200	87.738
AAPL	2020-06-23	91.000	93.095	90.567	91.632	212,155,600	89.611
AAPL	2020-06-24	91.250	92.198	89.630	90.015	192,623,200	88.029
AAPL	2020-06-25	90.175	91.250	89.393	91.210	137,522,400	89.198
AAPL	2020-06-26	91.103	91.330	88.255	88.408	205,256,800	86.457
AAPL	2020-06-29	88.312	90.543	87.820	90.445	130,646,000	88.450
AAPL	2020-06-30	90.020	91.495	90.000	91.200	140,223,200	89.188
AAPL	2020-07-01	91.280	91.840	90.978	91.027	110,737,200	89.019
AAPL	2020-07-02	91.963	92.618	90.910	91.027	114,041,600	89.019
AAPL	2020-07-06	92.500	93.945	92.467	93.463	118,655,600	91.401
AAPL	2020-07-07	93.853	94.655	93.058	93.173	112,424,400	91.117
AAPL	2020-07-08	94.180	95.375	94.090	95.342	117,092,000	93.239
AAPL	2020-07-09	96.262	96.317	94.673	95.753	125,642,800	93.640
AAPL	2020-07-10	95.335	95.980	94.705	95.920	90,257,200	93.804
AAPL	2020-07-13	97.265	99.955	95.257	95.478	191,649,200	93.371
AAPL	2020-07-14	94.840	97.255	93.878	97.058	170,989,200	94.916
AAPL	2020-07-15	98.990	99.247	96.490	97.725	153,198,000	95.569
AAPL	2020-07-16	96.562	97.405	95.905	96.522	110,577,600	94.393
AAPL	2020-07-17	96.988	97.147	95.840	96.327	92,186,800	94.202
AAPL	2020-07-20	96.418	98.500	96.062	98.357	90,318,000	96.188
AAPL	2020-07-21	99.173	99.250	96.743	97.000	103,433,200	94.860
AAPL	2020-07-22	96.692	97.975	96.603	97.272	89,001,600	95.127
AAPL	2020-07-23	96.997	97.077	92.010	92.845	197,004,400	90.797
AAPL	2020-07-24	90.988	92.970	89.145	92.615	185,438,800	90.572
AAPL	2020-07-27	93.710	94.905	93.480	94.810	121,214,000	92.718
AAPL	2020-07-28	94.368	94.550	93.247	93.253	103,625,600	91.195
AAPL	2020-07-29	93.750	95.230	93.713	95.040	90,329,200	92.943
AAPL	2020-07-30	94.188	96.298	93.768	96.190	158,130,000	94.068
AAPL	2020-07-31	102.885	106.415	100.825	106.260	374,336,800	103.916
AAPL	2020-08-03	108.200	111.637	107.893	108.938	308,151,200	106.534
AAPL	2020-08-04	109.132	110.790	108.387	109.665	173,071,600	107.246
AAPL	2020-08-05	109.378	110.393	108.897	110.062	121,776,800	107.634
AAPL	2020-08-06	110.405	114.412	109.798	113.902	202,428,800	111.390
AAPL	2020-08-07	113.205	113.675	110.293	111.113	198,045,600	108.857
AAPL	2020-08-10	112.600	113.775	110.000	112.728	212,403,600	110.439
AAPL	2020-08-11	111.970	112.482	109.107	109.375	187,902,400	107.155
AAPL	2020-08-12	110.497	113.275	110.298	113.010	165,598,000	110.716
AAPL	2020-08-13	114.430	116.043	113.927	115.010	210,082,000	112.676
AAPL	2020-08-14	114.830	115.000	113.045	114.908	165,565,200	112.575
AAPL	2020-08-17	116.062	116.088	113.963	114.607	119,561,600	112.281
AAPL	2020-08-18	114.353	116.000	114.007	115.562	105,633,600	113.217
AAPL	2020-08-19	115.982	117.162	115.610	115.707	145,538,000	113.359
AAPL	2020-08-20	115.750	118.393	115.732	118.275	126,907,200	115.874
AAPL	2020-08-21	119.262	124.868	119.250	124.370	338,054,800	121.846
AAPL	2020-08-24	128.697	128.785	123.938	125.857	345,937,600	123.303
AAPL	2020-08-25	124.698	125.180	123.052	124.825	211,495,600	122.291
AAPL	2020-08-26	126.180	126.993	125.082	126.522	163,022,400	123.954
AAPL	2020-08-27	127.143	127.485	123.832	125.010	155,552,400	122.473
AAPL	2020-08-28	126.012	126.442	124.577	124.808	187,630,000	122.274
AAPL	2020-08-31	127.580	131.000	126.000	129.040	225,702,700	126.421
AAPL	2020-09-01	132.760	134.800	130.530	134.180	151,948,100	131.457
AAPL	2020-09-02	137.590	137.980	127.000	131.400	200,119,000	128.733
AAPL	2020-09-03	126.910	128.840	120.500	120.880	257,599,600	118.426
AAPL	2020-09-04	120.070	123.700	110.890	120.960	332,607,200	118.505
AAPL	2020-09-08	113.950	118.990	112.680	112.820	231,366,600	110.530
AAPL	2020-09-09	117.260	119.140	115.260	117.320	176,940,500	114.939
AAPL	2020-09-10	120.360	120.500	112.500	113.490	182,274,400	111.186
AAPL	2020-09-11	114.570	115.230	110.000	112.000	180,860,300	109.727
AAPL	2020-09-14	114.720	115.930	112.800	115.360	140,150,100	113.019
AAPL	2020-09-15	118.330	118.830	113.610	115.540	184,642,000	113.195
AAPL	2020-09-16	115.230	116.000	112.040	112.130	154,679,000	109.854
AAPL	2020-09-17	109.720	112.200	108.710	110.340	178,011,000	108.100
AAPL	2020-09-18	110.400	110.880	106.090	106.840	287,104,900	104.671
AAPL	2020-09-21	104.540	110.190	103.100	110.080	195,713,800	107.846
AAPL	2020-09-22	112.680	112.860	109.160	111.810	183,055,400	109.541
AAPL	2020-09-23	111.620	112.110	106.770	107.120	150,718,700	104.946
AAPL	2020-09-24	105.170	110.250	105.000	108.220	167,743,300	106.023
AAPL	2020-09-25	108.430	112.440	107.670	112.280	149,981,400	110.001
AAPL	2020-09-28	115.010	115.320	112.780	114.960	137,672,400	112.627
AAPL	2020-09-29	114.550	115.310	113.570	114.090	99,382,200	111.774
AAPL	2020-09-30	113.790	117.260	113.620	115.810	142,675,200	113.459
AAPL	2020-10-01	117.640	117.720	115.830	116.790	116,120,400	114.420
AAPL	2020-10-02	112.890	115.370	112.220	113.020	144,712,000	110.726
AAPL	2020-10-05	113.910	116.650	113.550	116.500	106,243,800	114.135
AAPL	2020-10-06	115.700	116.120	112.250	113.160	161,498,200	110.863
AAPL	2020-10-07	114.620	115.550	114.130	115.080	96,849,000	112.744
AAPL	2020-10-08	116.250	116.400	114.590	114.970	83,477,200	112.636
AAPL	2020-10-09	115.280	117.000	114.920	116.970	100,506,900	114.596
AAPL	2020-10-12	120.060	125.180	119.280	124.400	240,226,800	121.875
AAPL	2020-10-13	125.270	125.390	119.650	121.100	262,330,500	118.642
AAPL	2020-10-14	121.000	123.030	119.620	121.190	150,712,000	118.730
AAPL	2020-10-15	118.720	121.200	118.150	120.710	112,559,200	118.260
AAPL	2020-10-16	121.280	121.550	118.810	119.020	115,393,800	116.604
AAPL	2020-10-19	119.960	120.420	115.660	115.980	120,639,300	113.626
AAPL	2020-10-20	116.200	118.980	115.630	117.510	124,423,700	115.125
AAPL	2020-10-21	116.670	118.710	116.450	116.870	89,946,000	114.498
AAPL	2020-10-22	117.450	118.040	114.590	115.750	101,988,000	113.401
AAPL	2020-10-23	116.390	116.550	114.280	115.040	82,572,600	112.705
AAPL	2020-10-26	114.010	116.550	112.880	115.050	111,850,700	112.715
AAPL	2020-10-27	115.490	117.280	114.540	116.600	92,276,800	114.233
AAPL	2020-10-28	115.050	115.430	111.100	111.200	143,937,800	108.943
AAPL	2020-10-29	112.370	116.930	112.200	115.320	146,129,200	112.979
AAPL	2020-10-30	111.060	111.990	107.720	108.860	190,272,600	106.650
AAPL	2020-11-02	109.110	110.680	107.320	108.770	122,866,900	106.562
AAPL	2020-11-03	109.660	111.490	108.730	110.440	107,624,400	108.198
AAPL	2020-11-04	114.140	115.590	112.350	114.950	138,235,500	112.617
AAPL	2020-11-05	117.950	119.620	116.870	119.030	126,387,100	116.614
AAPL	2020-11-06	118.320	119.200	116.130	118.690	114,457,900	116.482
AAPL	2020-11-09	120.500	121.990	116.050	116.320	154,515,300	114.156
AAPL	2020-11-10	115.550	117.590	114.130	115.970	138,023,400	113.812
AAPL	2020-11-11	117.190	119.630	116.440	119.490	112,295,000	117.267
AAPL	2020-11-12	119.620	120.530	118.570	119.210	103,162,300	116.992
AAPL	2020-11-13	119.440	119.670	117.870	119.260	81,581,900	117.041
AAPL	2020-11-16	118.920	120.990	118.150	120.300	91,183,000	118.062
AAPL	2020-11-17	119.550	120.670	118.960	119.390	74,271,000	117.169
AAPL	2020-11-18	118.610	119.820	118.000	118.030	76,322,100	115.834
AAPL	2020-11-19	117.590	119.060	116.810	118.640	74,113,000	116.433
AAPL	2020-11-20	118.640	118.770	117.290	117.340	73,604,300	115.157
AAPL	2020-11-23	117.180	117.620	113.750	113.850	127,959,300	111.732
AAPL	2020-11-24	113.910	115.850	112.590	115.170	113,874,200	113.027
AAPL	2020-11-25	115.550	116.750	115.170	116.030	76,499,200	113.871
AAPL	2020-11-27	116.570	117.490	116.220	116.590	46,691,300	114.421
AAPL	2020-11-30	116.970	120.970	116.810	119.050	169,410,200	116.835
AAPL	2020-12-01	121.010	123.470	120.010	122.720	127,728,200	120.437
AAPL	2020-12-02	122.020	123.370	120.890	123.080	89,004,200	120.790
AAPL	2020-12-03	123.520	123.780	122.210	122.940	78,967,600	120.652
AAPL	2020-12-04	122.600	122.860	121.520	122.250	78,260,400	119.975
AAPL	2020-12-07	122.310	124.570	122.250	123.750	86,712,000	121.447
AAPL	2020-12-08	124.370	124.980	123.090	124.380	82,225,500	122.066
AAPL	2020-12-09	124.530	125.950	121.000	121.780	115,089,200	119.514
AAPL	2020-12-10	120.500	123.870	120.150	123.240	81,312,200	120.947
AAPL	2020-12-11	122.430	122.760	120.550	122.410	86,939,800	120.132
AAPL	2020-12-14	122.600	123.350	121.540	121.780	79,184,500	119.514
AAPL	2020-12-15	124.340	127.900	124.130	127.880	157,243,700	125.501
AAPL	2020-12-16	127.410	128.370	126.560	127.810	98,208,600	125.432
AAPL	2020-12-17	128.900	129.580	128.040	128.700	94,359,800	126.305
AAPL	2020-12-18	128.960	129.100	126.120	126.660	192,541,500	124.303
AAPL	2020-12-21	125.020	128.310	123.450	128.230	121,251,600	125.844
AAPL	2020-12-22	131.610	134.410	129.650	131.880	168,904,800	129.426
AAPL	2020-12-23	132.160	132.430	130.780	130.960	88,223,700	128.523
AAPL	2020-12-24	131.320	133.460	131.100	131.970	54,930,100	129.514
AAPL	2020-12-28	133.990	137.340	133.510	136.690	124,486,200	134.147
AAPL	2020-12-29	138.050	138.790	134.340	134.870	121,047,300	132.361
AAPL	2020-12-30	135.580	135.990	133.400	133.720	96,452,100	131.232
AAPL	2020-12-31	134.080	134.740	131.720	132.690	99,116,600	130.221
AAPL	2021-01-04	133.520	133.610	126.760	129.410	143,301,900	127.002
AAPL	2021-01-05	128.890	131.740	128.430	131.010	97,664,900	128.572
AAPL	2021-01-06	127.720	131.050	126.380	126.600	155,088,000	124.244
AAPL	2021-01-07	128.360	131.630	127.860	130.920	109,578,200	128.484
AAPL	2021-01-08	132.430	132.630	130.230	132.050	105,158,200	129.593
AAPL	2021-01-11	129.190	130.170	128.500	128.980	100,384,500	126.580
AAPL	2021-01-12	128.500	129.690	126.860	128.800	91,951,100	126.403
AAPL	2021-01-13	128.760	131.450	128.490	130.890	88,636,800	128.455
AAPL	2021-01-14	130.800	131.000	128.760	128.910	90,221,800	126.511
AAPL	2021-01-15	128.780	130.220	127.000	127.140	111,598,500	124.774
AAPL	2021-01-19	127.780	128.710	126.940	127.830	90,757,300	125.451
AAPL	2021-01-20	128.660	132.490	128.550	132.030	104,319,500	129.573
AAPL	2021-01-21	133.800	139.670	133.590	136.870	120,150,900	134.323
AAPL	2021-01-22	136.280	139.850	135.020	139.070	114,459,400	136.482
AAPL	2021-01-25	143.070	145.090	136.540	142.920	157,611,700	140.261
AAPL	2021-01-26	143.600	144.300	141.370	143.160	98,390,600	140.496
AAPL	2021-01-27	143.430	144.300	140.410	142.060	140,843,800	139.417
AAPL	2021-01-28	139.520	141.990	136.700	137.090	142,621,100	134.539
AAPL	2021-01-29	135.830	136.740	130.210	131.960	177,523,800	129.505
AAPL	2021-02-01	133.750	135.380	130.930	134.140	106,239,800	131.644
AAPL	2021-02-02	135.730	136.310	134.610	134.990	83,305,400	132.478
AAPL	2021-02-03	135.760	135.770	133.610	133.940	89,880,900	131.448
AAPL	2021-02-04	136.300	137.400	134.590	137.390	84,183,100	134.834
AAPL	2021-02-05	137.350	137.420	135.860	136.760	75,693,800	134.416
AAPL	2021-02-08	136.030	136.960	134.920	136.910	71,297,200	134.563
AAPL	2021-02-09	136.620	137.880	135.850	136.010	76,774,200	133.679
AAPL	2021-02-10	136.480	136.990	134.400	135.390	73,046,600	133.069
AAPL	2021-02-11	135.900	136.390	133.770	135.130	64,280,000	132.814
AAPL	2021-02-12	134.350	135.530	133.690	135.370	60,145,100	133.050
AAPL	2021-02-16	135.490	136.010	132.790	133.190	80,576,300	130.907
AAPL	2021-02-17	131.250	132.220	129.470	130.840	97,918,500	128.597
AAPL	2021-02-18	129.200	130.000	127.410	129.710	96,856,700	127.487
AAPL	2021-02-19	130.240	130.710	128.800	129.870	87,668,800	127.644
AAPL	2021-02-22	128.010	129.720	125.600	126.000	103,916,400	123.840
AAPL	2021-02-23	123.760	126.710	118.390	125.860	158,273,000	123.703
AAPL	2021-02-24	124.940	125.560	122.230	125.350	111,039,900	123.201
AAPL	2021-02-25	124.680	126.460	120.540	120.990	148,199,500	118.916
AAPL	2021-02-26	122.590	124.850	121.200	121.260	164,560,400	119.182
AAPL	2021-03-01	123.750	127.930	122.790	127.790	116,307,900	125.600
AAPL	2021-03-02	128.410	128.720	125.010	125.120	102,260,900	122.975
AAPL	2021-03-03	124.810	125.710	121.840	122.060	112,966,300	119.968
AAPL	2021-03-04	121.750	123.600	118.620	120.130	178,155,000	118.071
AAPL	2021-03-05	120.980	121.940	117.570	121.420	153,766,600	119.339
AAPL	2021-03-08	120.930	121.000	116.210	116.360	154,376,600	114.366
AAPL	2021-03-09	119.030	122.060	118.790	121.090	129,525,800	119.014
AAPL	2021-03-10	121.690	122.170	119.450	119.980	111,943,300	117.924
AAPL	2021-03-11	122.540	123.210	121.260	121.960	103,026,500	119.870
AAPL	2021-03-12	120.400	121.170	119.160	121.030	88,105,100	118.956
AAPL	2021-03-15	121.410	124.000	120.420	123.990	92,403,800	121.865
AAPL	2021-03-16	125.700	127.220	124.720	125.570	115,227,900	123.418
AAPL	2021-03-17	124.050	125.860	122.340	124.760	111,932,600	122.622
AAPL	2021-03-18	122.880	123.180	120.320	120.530	121,229,700	118.464
AAPL	2021-03-19	119.900	121.430	119.680	119.990	185,549,500	117.933
AAPL	2021-03-22	120.330	123.870	120.260	123.390	111,912,300	121.275
AAPL	2021-03-23	123.330	124.240	122.140	122.540	95,467,100	120.440
AAPL	2021-03-24	122.820	122.900	120.070	120.090	88,530,500	118.032
AAPL	2021-03-25	119.540	121.660	119.000	120.590	98,844,700	118.523
AAPL	2021-03-26	120.350	121.480	118.920	121.210	94,071,200	119.132
AAPL	2021-03-29	121.650	122.580	120.730	121.390	80,819,200	119.309
AAPL	2021-03-30	120.110	120.400	118.860	119.900	85,671,900	117.845
AAPL	2021-03-31	121.650	123.520	121.150	122.150	118,323,800	120.056
AAPL	2021-04-01	123.660	124.180	122.490	123.000	75,089,100	120.892
AAPL	2021-04-05	123.870	126.160	123.070	125.900	88,651,200	123.742
AAPL	2021-04-06	126.500	127.130	125.650	126.210	80,171,300	124.047
AAPL	2021-04-07	125.830	127.920	125.140	127.900	83,466,700	125.708
AAPL	2021-04-08	128.950	130.390	128.520	130.360	88,844,600	128.126
AAPL	2021-04-09	129.800	133.040	129.470	133.000	106,686,700	130.720
AAPL	2021-04-12	132.520	132.850	130.630	131.240	91,420,000	128.991
AAPL	2021-04-13	132.440	134.660	131.930	134.430	91,266,500	132.126
AAPL	2021-04-14	134.940	135.000	131.660	132.030	87,222,800	129.767
AAPL	2021-04-15	133.820	135.000	133.640	134.500	89,347,100	132.195
AAPL	2021-04-16	134.300	134.670	133.280	134.160	84,922,400	131.860
AAPL	2021-04-19	133.510	135.470	133.340	134.840	94,264,200	132.529
AAPL	2021-04-20	135.020	135.530	131.810	133.110	94,812,300	130.828
AAPL	2021-04-21	132.360	133.750	131.300	133.500	68,847,100	131.212
AAPL	2021-04-22	133.040	134.150	131.410	131.940	84,566,500	129.678
AAPL	2021-04-23	132.160	135.120	132.160	134.320	78,657,500	132.018
AAPL	2021-04-26	134.830	135.060	133.560	134.720	66,905,100	132.411
AAPL	2021-04-27	135.010	135.410	134.110	134.390	66,015,800	132.087
AAPL	2021-04-28	134.310	135.020	133.080	133.580	107,760,100	131.290
AAPL	2021-04-29	136.470	137.070	132.450	133.480	151,101,000	131.192
AAPL	2021-04-30	131.780	133.560	131.070	131.460	109,839,500	129.207
AAPL	2021-05-03	132.040	134.070	131.830	132.540	75,135,100	130.268
AAPL	2021-05-04	131.190	131.490	126.700	127.850	137,564,700	125.659
AAPL	2021-05-05	129.200	130.450	127.970	128.100	84,000,900	125.904
AAPL	2021-05-06	127.890	129.750	127.130	129.740	78,128,300	127.516
AAPL	2021-05-07	130.850	131.260	129.480	130.210	78,973,300	128.196
AAPL	2021-05-10	129.410	129.540	126.810	126.850	88,071,200	124.888
AAPL	2021-05-11	123.500	126.270	122.770	125.910	126,142,800	123.962
AAPL	2021-05-12	123.400	124.640	122.250	122.770	112,172,300	120.871
AAPL	2021-05-13	124.580	126.150	124.260	124.970	105,861,300	123.037
AAPL	2021-05-14	126.250	127.890	125.850	127.450	81,918,000	125.478
AAPL	2021-05-17	126.820	126.930	125.170	126.270	74,244,600	124.316
AAPL	2021-05-18	126.560	126.990	124.780	124.850	63,342,900	122.918
AAPL	2021-05-19	123.160	124.920	122.860	124.690	92,612,000	122.761
AAPL	2021-05-20	125.230	127.720	125.100	127.310	76,857,100	125.340
AAPL	2021-05-21	127.820	128.000	125.210	125.430	79,295,400	123.489
AAPL	2021-05-24	126.010	127.940	125.940	127.100	63,092,900	125.134
AAPL	2021-05-25	127.820	128.320	126.320	126.900	72,009,500	124.937
AAPL	2021-05-26	126.960	127.390	126.420	126.850	56,575,900	124.888
AAPL	2021-05-27	126.440	127.640	125.080	125.280	94,625,600	123.342
AAPL	2021-05-28	125.570	125.800	124.550	124.610	71,311,100	122.682
AAPL	2021-06-01	125.080	125.350	123.940	124.280	67,637,100	122.357
AAPL	2021-06-02	124.280	125.240	124.050	125.060	59,278,900	123.125
AAPL	2021-06-03	124.680	124.850	123.130	123.540	76,229,200	121.629
AAPL	2021-06-04	124.070	126.160	123.850	125.890	75,169,300	123.942
AAPL	2021-06-07	126.170	126.320	124.830	125.900	71,057,600	123.952
AAPL	2021-06-08	126.600	128.460	126.210	126.740	74,403,800	124.779
AAPL	2021-06-09	127.210	127.750	126.520	127.130	56,877,900	125.163
AAPL	2021-06-10	127.020	128.190	125.940	126.110	71,186,400	124.159
AAPL	2021-06-11	126.530	127.440	126.100	127.350	53,522,400	125.380
AAPL	2021-06-14	127.820	130.540	127.070	130.480	96,906,500	128.461
AAPL	2021-06-15	129.940	130.600	129.390	129.640	62,746,300	127.634
AAPL	2021-06-16	130.370	130.890	128.460	130.150	91,815,000	128.136
AAPL	2021-06-17	129.800	132.550	129.650	131.790	96,721,700	129.751
AAPL	2021-06-18	130.710	131.510	130.240	130.460	108,953,300	128.442
AAPL	2021-06-21	130.300	132.410	129.210	132.300	79,663,300	130.253
AAPL	2021-06-22	132.130	134.080	131.620	133.980	74,783,600	131.907
AAPL	2021-06-23	133.770	134.320	133.230	133.700	60,214,200	131.632
AAPL	2021-06-24	134.450	134.640	132.930	133.410	68,711,000	131.346
AAPL	2021-06-25	133.460	133.890	132.810	133.110	70,783,700	131.051
AAPL	2021-06-28	133.410	135.250	133.350	134.780	62,111,300	132.695
AAPL	2021-06-29	134.800	136.490	134.350	136.330	64,556,100	134.221
AAPL	2021-06-30	136.170	137.410	135.870	136.960	63,261,400	134.841
AAPL	2021-07-01	136.600	137.330	135.760	137.270	52,485,800	135.146
AAPL	2021-07-02	137.900	140.000	137.750	139.960	78,852,600	137.795
AAPL	2021-07-06	140.070	143.150	140.070	142.020	108,181,800	139.823
AAPL	2021-07-07	143.540	144.890	142.660	144.570	104,911,600	142.333
AAPL	2021-07-08	141.580	144.060	140.670	143.240	105,575,500	141.024
AAPL	2021-07-09	142.750	145.650	142.650	145.110	99,890,800	142.865
AAPL	2021-07-12	146.210	146.320	144.000	144.500	76,299,700	142.264
AAPL	2021-07-13	144.030	147.460	143.630	145.640	100,827,100	143.387
AAPL	2021-07-14	148.100	149.570	147.680	149.150	127,050,800	146.843
AAPL	2021-07-15	149.240	150.000	147.090	148.480	106,820,300	146.183
AAPL	2021-07-16	148.460	149.760	145.880	146.390	93,251,400	144.125
AAPL	2021-07-19	143.750	144.070	141.670	142.450	121,434,600	140.246
AAPL	2021-07-20	143.460	147.100	142.960	146.150	96,350,000	143.889
AAPL	2021-07-21	145.530	146.130	144.630	145.400	74,993,500	143.151
AAPL	2021-07-22	145.940	148.200	145.810	146.800	77,338,200	144.529
AAPL	2021-07-23	147.550	148.720	146.920	148.560	71,447,400	146.262
AAPL	2021-07-26	148.270	149.830	147.700	148.990	72,434,100	146.685
AAPL	2021-07-27	149.120	149.210	145.550	146.770	104,818,600	144.499
AAPL	2021-07-28	144.810	146.970	142.540	144.980	118,931,200	142.737
AAPL	2021-07-29	144.690	146.550	144.580	145.640	56,699,500	143.387
AAPL	2021-07-30	144.380	146.330	144.110	145.860	70,440,600	143.603
AAPL	2021-08-02	146.360	146.950	145.250	145.520	62,880,000	143.269
AAPL	2021-08-03	145.810	148.040	145.180	147.360	64,786,600	145.080
AAPL	2021-08-04	147.270	147.790	146.280	146.950	56,368,300	144.677
AAPL	2021-08-05	146.980	147.840	146.170	147.060	46,397,700	144.785
AAPL	2021-08-06	146.350	147.110	145.630	146.140	54,126,800	144.095
AAPL	2021-08-09	146.200	146.700	145.520	146.090	48,908,700	144.045
AAPL	2021-08-10	146.440	147.710	145.300	145.600	69,023,100	143.562
AAPL	2021-08-11	146.050	146.720	145.530	145.860	48,493,500	143.819
AAPL	2021-08-12	146.190	149.050	145.840	148.890	72,282,600	146.806
AAPL	2021-08-13	148.970	149.440	148.270	149.100	59,375,000	147.013
AAPL	2021-08-16	148.540	151.190	146.470	151.120	103,296,000	149.005
AAPL	2021-08-17	150.230	151.680	149.090	150.190	92,229,700	148.088
AAPL	2021-08-18	149.800	150.720	146.150	146.360	86,326,000	144.312
AAPL	2021-08-19	145.030	148.000	144.500	146.700	86,960,300	144.647
AAPL	2021-08-20	147.440	148.500	146.780	148.190	60,549,600	146.116
AAPL	2021-08-23	148.310	150.190	147.890	149.710	60,131,800	147.615
AAPL	2021-08-24	149.450	150.860	149.150	149.620	48,606,400	147.526
AAPL	2021-08-25	149.810	150.320	147.800	148.360	58,991,300	146.284
AAPL	2021-08-26	148.350	149.120	147.510	147.540	48,597,200	145.475
AAPL	2021-08-27	147.480	148.750	146.830	148.600	55,802,400	146.520
AAPL	2021-08-30	149.000	153.490	148.610	153.120	90,956,700	150.977
AAPL	2021-08-31	152.660	152.800	151.290	151.830	86,453,100	149.705
AAPL	2021-09-01	152.830	154.980	152.340	152.510	80,313,700	150.376
AAPL	2021-09-02	153.870	154.720	152.400	153.650	71,115,500	151.500
AAPL	2021-09-03	153.760	154.630	153.090	154.300	57,808,700	152.140
AAPL	2021-09-07	154.970	157.260	154.390	156.690	82,278,300	154.497
AAPL	2021-09-08	156.980	157.040	153.980	155.110	74,420,200	152.939
AAPL	2021-09-09	155.490	156.110	153.950	154.070	57,305,700	151.914
AAPL	2021-09-10	155.000	155.480	148.700	148.970	140,893,200	146.885
AAPL	2021-09-13	150.630	151.420	148.750	149.550	102,404,300	147.457
AAPL	2021-09-14	150.350	151.070	146.910	148.120	109,296,300	146.047
AAPL	2021-09-15	148.560	149.440	146.370	149.030	83,281,300	146.944
AAPL	2021-09-16	148.440	148.970	147.220	148.790	68,034,100	146.708
AAPL	2021-09-17	148.820	148.820	145.760	146.060	129,868,800	144.016
AAPL	2021-09-20	143.800	144.840	141.270	142.940	123,478,900	140.939
AAPL	2021-09-21	143.930	144.600	142.780	143.430	75,834,000	141.423
AAPL	2021-09-22	144.450	146.430	143.700	145.850	76,404,300	143.809
AAPL	2021-09-23	146.650	147.080	145.640	146.830	64,838,200	144.775
AAPL	2021-09-24	145.660	147.470	145.560	146.920	53,477,900	144.864
AAPL	2021-09-27	145.470	145.960	143.820	145.370	74,150,700	143.335
AAPL	2021-09-28	143.250	144.750	141.690	141.910	108,972,300	139.924
AAPL	2021-09-29	142.470	144.450	142.030	142.830	74,602,000	140.831
AAPL	2021-09-30	143.660	144.380	141.280	141.500	89,056,700	139.520
AAPL	2021-10-01	141.900	142.920	139.110	142.650	94,639,600	140.654
AAPL	2021-10-04	141.760	142.210	138.270	139.140	98,322,000	137.193
AAPL	2021-10-05	139.490	142.240	139.360	141.110	80,861,100	139.135
AAPL	2021-10-06	139.470	142.150	138.370	142.000	83,221,100	140.013
AAPL	2021-10-07	143.060	144.220	142.720	143.290	61,732,700	141.285
AAPL	2021-10-08	144.030	144.180	142.560	142.900	58,773,200	140.900
AAPL	2021-10-11	142.270	144.810	141.810	142.810	64,452,200	140.811
AAPL	2021-10-12	143.230	143.250	141.040	141.510	73,035,900	139.529
AAPL	2021-10-13	141.240	141.400	139.200	140.910	78,762,700	138.938
AAPL	2021-10-14	142.110	143.880	141.510	143.760	69,907,100	141.748
AAPL	2021-10-15	143.770	144.900	143.510	144.840	67,940,300	142.813
AAPL	2021-10-18	143.450	146.840	143.160	146.550	85,589,200	144.499
AAPL	2021-10-19	147.010	149.170	146.550	148.760	76,378,900	146.678
AAPL	2021-10-20	148.700	149.750	148.120	149.260	58,418,800	147.171
AAPL	2021-10-21	148.810	149.640	147.870	149.480	61,421,000	147.388
AAPL	2021-10-22	149.690	150.180	148.640	148.690	58,883,400	146.609
AAPL	2021-10-25	148.680	149.370	147.620	148.640	50,720,600	146.560
AAPL	2021-10-26	149.330	150.840	149.010	149.320	60,893,400	147.230
AAPL	2021-10-27	149.360	149.730	148.490	148.850	56,094,900	146.767
AAPL	2021-10-28	149.820	153.170	149.720	152.570	100,077,900	150.435
AAPL	2021-10-29	147.220	149.940	146.410	149.800	124,953,200	147.703
AAPL	2021-11-01	148.990	149.700	147.800	148.960	74,588,300	146.875
AAPL	2021-11-02	148.660	151.570	148.650	150.020	69,122,000	147.920
AAPL	2021-11-03	150.390	151.970	149.820	151.490	54,511,500	149.370
AAPL	2021-11-04	151.580	152.430	150.640	150.960	60,394,600	148.847
AAPL	2021-11-05	151.890	152.200	150.060	151.280	65,463,900	149.380
AAPL	2021-11-08	151.410	151.570	150.160	150.440	55,020,900	148.551
AAPL	2021-11-09	150.200	151.430	150.060	150.810	56,787,900	148.916
AAPL	2021-11-10	150.020	150.130	147.850	147.920	65,187,100	146.063
AAPL	2021-11-11	148.960	149.430	147.680	147.870	41,000,000	146.013
AAPL	2021-11-12	148.430	150.400	147.480	149.990	63,804,000	148.107
AAPL	2021-11-15	150.370	151.880	149.430	150.000	59,222,800	148.116
AAPL	2021-11-16	149.940	151.490	149.340	151.000	59,256,200	149.104
AAPL	2021-11-17	151.000	155.000	150.990	153.490	88,807,000	151.563
AAPL	2021-11-18	153.710	158.670	153.050	157.870	137,827,700	155.888
AAPL	2021-11-19	157.650	161.020	156.530	160.550	117,305,600	158.534
AAPL	2021-11-22	161.680	165.700	161.000	161.020	117,467,900	158.998
AAPL	2021-11-23	161.120	161.800	159.060	161.410	96,041,900	159.383
AAPL	2021-11-24	160.750	162.140	159.640	161.940	69,463,600	159.907
AAPL	2021-11-26	159.570	160.450	156.360	156.810	76,959,800	154.841
AAPL	2021-11-29	159.370	161.190	158.790	160.240	88,748,200	158.228
AAPL	2021-11-30	159.990	165.520	159.920	165.300	174,048,100	163.224
AAPL	2021-12-01	167.480	170.300	164.530	164.770	152,052,500	162.701
AAPL	2021-12-02	158.740	164.200	157.800	163.760	136,739,200	161.704
AAPL	2021-12-03	164.020	164.960	159.720	161.840	118,023,100	159.808
AAPL	2021-12-06	164.290	167.880	164.280	165.320	107,497,000	163.244
AAPL	2021-12-07	169.080	171.580	168.340	171.180	120,405,400	169.031
AAPL	2021-12-08	172.130	175.960	170.700	175.080	116,998,900	172.882
AAPL	2021-12-09	174.910	176.750	173.920	174.560	108,923,700	172.368
AAPL	2021-12-10	175.210	179.630	174.690	179.450	115,402,700	177.197
AAPL	2021-12-13	181.120	182.130	175.530	175.740	153,237,000	173.533
AAPL	2021-12-14	175.250	177.740	172.210	174.330	139,380,400	172.141
AAPL	2021-12-15	175.110	179.500	172.310	179.300	131,063,300	177.049
AAPL	2021-12-16	179.280	181.140	170.750	172.260	150,185,800	170.097
AAPL	2021-12-17	169.930	173.470	169.690	171.140	195,432,700	168.991
AAPL	2021-12-20	168.280	170.580	167.460	169.750	107,499,100	167.618
AAPL	2021-12-21	171.560	173.200	169.120	172.990	91,185,900	170.818
AAPL	2021-12-22	173.040	175.860	172.150	175.640	92,135,300	173.435
AAPL	2021-12-23	175.850	176.850	175.270	176.280	68,356,600	174.067
AAPL	2021-12-27	177.090	180.420	177.070	180.330	74,919,600	178.066
AAPL	2021-12-28	180.160	181.330	178.530	179.290	79,144,300	177.039
AAPL	2021-12-29	179.330	180.630	178.140	179.380	62,348,900	177.128
AAPL	2021-12-30	179.470	180.570	178.090	178.200	59,773,000	175.962
AAPL	2021-12-31	178.090	179.230	177.260	177.570	64,062,300	175.340
AAPL	2022-01-03	177.830	182.880	177.710	182.010	104,487,900	179.725
AAPL	2022-01-04	182.630	182.940	179.120	179.700	99,310,400	177.444
AAPL	2022-01-05	179.610	180.170	174.640	174.920	94,537,600	172.724
AAPL	2022-01-06	172.700	175.300	171.640	172.000	96,904,000	169.840
AAPL	2022-01-07	172.890	174.140	171.030	172.170	86,709,100	170.008
AAPL	2022-01-10	169.080	172.500	168.170	172.190	106,765,600	170.028
AAPL	2022-01-11	172.320	175.180	170.820	175.080	76,138,300	172.882
AAPL	2022-01-12	176.120	177.180	174.820	175.530	74,805,200	173.326
AAPL	2022-01-13	175.780	176.620	171.790	172.190	84,505,800	170.028
AAPL	2022-01-14	171.340	173.780	171.090	173.070	80,440,800	170.897
AAPL	2022-01-18	171.510	172.540	169.410	169.800	90,956,700	167.668
AAPL	2022-01-19	170.000	171.080	165.940	166.230	94,815,000	164.143
AAPL	2022-01-20	166.980	169.680	164.180	164.510	91,420,500	162.444
AAPL	2022-01-21	164.420	166.330	162.300	162.410	122,848,900	160.371
AAPL	2022-01-24	160.020	162.300	154.700	161.620	162,294,600	159.591
AAPL	2022-01-25	158.980	162.760	157.020	159.780	115,798,400	157.774
AAPL	2022-01-26	163.500	164.390	157.820	159.690	108,275,300	157.685
AAPL	2022-01-27	162.450	163.840	158.280	159.220	121,954,600	157.221
AAPL	2022-01-28	165.710	170.350	162.800	170.330	179,935,700	168.191
AAPL	2022-01-31	170.160	175.000	169.510	174.780	115,541,600	172.585
AAPL	2022-02-01	174.010	174.840	172.310	174.610	86,213,900	172.418
AAPL	2022-02-02	174.750	175.880	173.330	175.840	84,914,300	173.632
AAPL	2022-02-03	174.480	176.240	172.120	172.900	89,418,100	170.729
AAPL	2022-02-04	171.680	174.100	170.680	172.390	82,465,400	170.442
AAPL	2022-02-07	172.860	173.950	170.950	171.660	77,251,200	169.721
AAPL	2022-02-08	171.730	175.350	171.430	174.830	74,829,200	172.855
AAPL	2022-02-09	176.050	176.650	174.900	176.280	71,285,000	174.288
AAPL	2022-02-10	174.140	175.480	171.550	172.120	90,865,900	170.175
AAPL	2022-02-11	172.330	173.080	168.040	168.640	98,670,700	166.735
AAPL	2022-02-14	167.370	169.580	166.560	168.880	86,185,500	166.972
AAPL	2022-02-15	170.970	172.950	170.250	172.790	62,527,400	170.838
AAPL	2022-02-16	171.850	173.340	170.050	172.550	61,177,400	170.600
AAPL	2022-02-17	171.030	171.910	168.470	168.880	69,589,300	166.972
AAPL	2022-02-18	169.820	170.540	166.190	167.300	82,772,700	165.410
AAPL	2022-02-22	164.980	166.690	162.150	164.320	91,162,800	162.463
AAPL	2022-02-23	165.540	166.150	159.750	160.070	90,009,200	158.261
AAPL	2022-02-24	152.580	162.850	152.000	162.740	141,147,500	160.901
AAPL	2022-02-25	163.840	165.120	160.870	164.850	91,974,200	162.987
AAPL	2022-02-28	163.060	165.420	162.430	165.120	95,056,600	163.254
AAPL	2022-03-01	164.700	166.600	161.970	163.200	83,474,400	161.356
AAPL	2022-03-02	164.390	167.360	162.950	166.560	79,724,800	164.678
AAPL	2022-03-03	168.470	168.910	165.550	166.230	76,678,400	164.352
AAPL	2022-03-04	164.490	165.550	162.100	163.170	83,737,200	161.326
AAPL	2022-03-07	163.360	165.020	159.040	159.300	96,418,800	157.500
AAPL	2022-03-08	158.820	162.880	155.800	157.440	131,148,300	155.661
AAPL	2022-03-09	161.480	163.410	159.410	162.950	91,454,900	161.109
AAPL	2022-03-10	160.200	160.390	155.980	158.520	105,342,000	156.729
AAPL	2022-03-11	158.930	159.280	154.500	154.730	96,970,100	152.982
AAPL	2022-03-14	151.450	154.120	150.100	150.620	108,732,100	148.918
AAPL	2022-03-15	150.900	155.570	150.380	155.090	92,964,300	153.338
AAPL	2022-03-16	157.050	160.000	154.460	159.590	102,300,200	157.787
AAPL	2022-03-17	158.610	161.000	157.630	160.620	75,615,400	158.805
AAPL	2022-03-18	160.510	164.480	159.760	163.980	123,511,700	162.127
AAPL	2022-03-21	163.510	166.350	163.010	165.380	95,811,400	163.511
AAPL	2022-03-22	165.510	169.420	164.910	168.820	81,532,000	166.913
AAPL	2022-03-23	167.990	172.640	167.650	170.210	98,062,700	168.287
AAPL	2022-03-24	171.060	174.140	170.210	174.070	90,131,400	172.103
AAPL	2022-03-25	173.880	175.280	172.750	174.720	80,546,200	172.746
AAPL	2022-03-28	172.170	175.730	172.000	175.600	90,371,900	173.616
AAPL	2022-03-29	176.690	179.010	176.340	178.960	100,589,400	176.938
AAPL	2022-03-30	178.550	179.610	176.700	177.770	92,633,200	175.761
AAPL	2022-03-31	177.840	178.030	174.400	174.610	103,049,300	172.637
AAPL	2022-04-01	174.030	174.880	171.940	174.310	78,751,300	172.341
AAPL	2022-04-04	174.570	178.490	174.440	178.440	76,468,400	176.424
AAPL	2022-04-05	177.500	178.300	174.420	175.060	73,401,800	173.082
AAPL	2022-04-06	172.360	173.630	170.130	171.830	89,058,800	169.889
AAPL	2022-04-07	171.160	173.360	169.850	172.140	77,594,700	170.195
AAPL	2022-04-08	171.780	171.780	169.200	170.090	76,575,500	168.168
AAPL	2022-04-11	168.710	169.030	165.500	165.750	72,246,700	163.877
AAPL	2022-04-12	168.020	169.870	166.640	167.660	79,265,200	165.766
AAPL	2022-04-13	167.390	171.040	166.770	170.400	70,618,900	168.475
AAPL	2022-04-14	170.620	171.270	165.040	165.290	75,329,400	163.422
AAPL	2022-04-18	163.920	166.600	163.570	165.070	69,023,900	163.205
AAPL	2022-04-19	165.020	167.820	163.910	167.400	67,723,800	165.509
AAPL	2022-04-20	168.760	168.880	166.100	167.230	67,929,800	165.341
AAPL	2022-04-21	168.910	171.530	165.910	166.420	87,227,800	164.540
AAPL	2022-04-22	166.460	167.870	161.500	161.790	84,882,400	159.962
AAPL	2022-04-25	161.120	163.170	158.460	162.880	96,046,400	161.040
AAPL	2022-04-26	162.250	162.340	156.720	156.800	95,623,200	155.028
AAPL	2022-04-27	155.910	159.790	155.380	156.570	88,063,200	154.801
AAPL	2022-04-28	159.250	164.520	158.930	163.640	130,216,800	161.791
AAPL	2022-04-29	161.840	166.200	157.250	157.650	131,747,600	155.869
AAPL	2022-05-02	156.710	158.230	153.270	157.960	123,055,300	156.175
AAPL	2022-05-03	158.150	160.710	156.320	159.480	88,966,500	157.678
AAPL	2022-05-04	159.670	166.480	159.260	166.020	108,256,500	164.144
AAPL	2022-05-05	163.850	164.080	154.950	156.770	130,525,300	154.999
AAPL	2022-05-06	156.010	159.440	154.180	157.280	116,124,600	155.731
AAPL	2022-05-09	154.930	155.830	151.490	152.060	131,577,900	150.563
AAPL	2022-05-10	155.520	156.740	152.930	154.510	115,366,700	152.989
AAPL	2022-05-11	153.500	155.450	145.810	146.500	142,689,800	145.058
AAPL	2022-05-12	142.770	146.200	138.800	142.560	182,602,000	141.156
AAPL	2022-05-13	144.590	148.100	143.110	147.110	113,990,900	145.662
AAPL	2022-05-16	145.550	147.520	144.180	145.540	86,643,800	144.107
AAPL	2022-05-17	148.860	149.770	146.680	149.240	78,336,300	147.771
AAPL	2022-05-18	146.850	147.360	139.900	140.820	109,742,900	139.433
AAPL	2022-05-19	139.880	141.660	136.600	137.350	136,095,600	135.998
AAPL	2022-05-20	139.090	140.700	132.610	137.590	137,426,100	136.235
AAPL	2022-05-23	137.790	143.260	137.650	143.110	117,726,300	141.701
AAPL	2022-05-24	140.810	141.970	137.330	140.360	104,132,700	138.978
AAPL	2022-05-25	138.430	141.790	138.340	140.520	92,482,700	139.136
AAPL	2022-05-26	137.390	144.340	137.140	143.780	90,601,500	142.364
AAPL	2022-05-27	145.390	149.680	145.260	149.640	90,978,500	148.167
AAPL	2022-05-31	149.070	150.660	146.840	148.840	103,718,400	147.375
AAPL	2022-06-01	149.900	151.740	147.680	148.710	74,286,600	147.246
AAPL	2022-06-02	147.830	151.270	146.860	151.210	72,348,100	149.721
AAPL	2022-06-03	146.900	147.970	144.460	145.380	88,570,300	143.949
AAPL	2022-06-06	147.030	148.570	144.900	146.140	71,598,400	144.701
AAPL	2022-06-07	144.350	149.000	144.100	148.710	67,808,200	147.246
AAPL	2022-06-08	148.580	149.870	147.460	147.960	53,950,200	146.503
AAPL	2022-06-09	147.080	147.950	142.530	142.640	69,473,000	141.236
AAPL	2022-06-10	140.280	140.760	137.060	137.130	91,437,900	135.780
AAPL	2022-06-13	132.870	135.200	131.440	131.880	122,207,100	130.582
AAPL	2022-06-14	133.130	133.890	131.480	132.760	84,784,300	131.453
AAPL	2022-06-15	134.290	137.340	132.160	135.430	91,533,000	134.097
AAPL	2022-06-16	132.080	132.390	129.040	130.060	108,123,900	128.779
AAPL	2022-06-17	130.070	133.080	129.810	131.560	134,520,300	130.265
AAPL	2022-06-21	133.420	137.060	133.320	135.870	81,000,500	134.532
AAPL	2022-06-22	134.790	137.760	133.910	135.350	73,409,200	134.017
AAPL	2022-06-23	136.820	138.590	135.630	138.270	72,433,800	136.909
AAPL	2022-06-24	139.900	141.910	139.770	141.660	89,116,800	140.265
AAPL	2022-06-27	142.700	143.490	140.970	141.660	70,207,900	140.265
AAPL	2022-06-28	142.130	143.420	137.320	137.440	67,083,400	136.087
AAPL	2022-06-29	137.460	140.670	136.670	139.230	66,242,400	137.859
AAPL	2022-06-30	137.250	138.370	133.770	136.720	98,964,500	135.374
AAPL	2022-07-01	136.040	139.040	135.660	138.930	71,051,600	137.562
AAPL	2022-07-05	137.770	141.610	136.930	141.560	73,353,800	140.166
AAPL	2022-07-06	141.350	144.120	141.080	142.920	74,064,300	141.513
AAPL	2022-07-07	143.290	146.550	143.280	146.350	66,253,700	144.909
AAPL	2022-07-08	145.260	147.550	145.000	147.040	64,547,800	145.592
AAPL	2022-07-11	145.670	146.640	143.780	144.870	63,141,600	143.444
AAPL	2022-07-12	145.760	148.450	145.050	145.860	77,588,800	144.424
AAPL	2022-07-13	142.990	146.450	142.120	145.490	71,185,600	144.058
AAPL	2022-07-14	144.080	148.950	143.250	148.470	78,140,700	147.008
AAPL	2022-07-15	149.780	150.860	148.200	150.170	76,259,900	148.691
AAPL	2022-07-18	150.740	151.570	146.700	147.070	81,420,900	145.622
AAPL	2022-07-19	147.920	151.230	146.910	151.000	82,982,400	149.513
AAPL	2022-07-20	151.120	153.720	150.370	153.040	64,823,400	151.533
AAPL	2022-07-21	154.500	155.570	151.940	155.350	65,086,600	153.820
AAPL	2022-07-22	155.390	156.280	153.410	154.090	66,675,400	152.573
AAPL	2022-07-25	154.010	155.040	152.280	152.950	53,623,900	151.444
AAPL	2022-07-26	152.260	153.090	150.800	151.600	55,138,700	150.107
AAPL	2022-07-27	152.580	157.330	152.160	156.790	78,620,700	155.246
AAPL	2022-07-28	156.980	157.640	154.410	157.350	81,378,700	155.801
AAPL	2022-07-29	161.240	163.630	159.500	162.510	101,786,900	160.910
AAPL	2022-08-01	161.010	163.590	160.890	161.510	67,829,400	159.920
AAPL	2022-08-02	160.100	162.410	159.630	160.010	59,907,000	158.435
AAPL	2022-08-03	160.840	166.590	160.750	166.130	82,507,500	164.494
AAPL	2022-08-04	166.010	167.190	164.430	165.810	55,474,100	164.177
AAPL	2022-08-05	163.210	165.850	163.000	165.350	56,697,000	163.949
AAPL	2022-08-08	166.370	167.810	164.200	164.870	60,276,900	163.473
AAPL	2022-08-09	164.020	165.820	163.250	164.920	63,135,500	163.523
AAPL	2022-08-10	167.680	169.340	166.900	169.240	70,170,500	167.806
AAPL	2022-08-11	170.060	170.990	168.190	168.490	57,149,200	167.063
AAPL	2022-08-12	169.820	172.170	169.400	172.100	68,039,400	170.642
AAPL	2022-08-15	171.520	173.390	171.350	173.190	54,091,700	171.723
AAPL	2022-08-16	172.780	173.710	171.660	173.030	56,377,100	171.564
AAPL	2022-08-17	172.770	176.150	172.570	174.550	79,542,000	173.071
AAPL	2022-08-18	173.750	174.900	173.120	174.150	62,290,100	172.675
AAPL	2022-08-19	173.030	173.740	171.310	171.520	70,346,300	170.067
AAPL	2022-08-22	169.690	169.860	167.140	167.570	69,026,800	166.151
AAPL	2022-08-23	167.080	168.710	166.650	167.230	54,147,100	165.813
AAPL	2022-08-24	167.320	168.110	166.250	167.530	53,841,500	166.111
AAPL	2022-08-25	168.780	170.140	168.350	170.030	51,218,200	168.590
AAPL	2022-08-26	170.570	171.050	163.560	163.620	78,961,000	162.234
AAPL	2022-08-29	161.150	162.900	159.820	161.380	73,314,000	160.013
AAPL	2022-08-30	162.130	162.560	157.720	158.910	77,906,200	157.564
AAPL	2022-08-31	160.310	160.580	157.140	157.220	87,991,100	155.888
AAPL	2022-09-01	156.640	158.420	154.670	157.960	74,229,900	156.622
AAPL	2022-09-02	159.750	160.360	154.970	155.810	76,957,800	154.490
AAPL	2022-09-06	156.470	157.090	153.690	154.530	73,714,800	153.221
AAPL	2022-09-07	154.820	156.670	153.610	155.960	87,449,600	154.639
AAPL	2022-09-08	154.640	156.360	152.680	154.460	84,923,800	153.152
AAPL	2022-09-09	155.470	157.820	154.750	157.370	68,028,800	156.037
AAPL	2022-09-12	159.590	164.260	159.300	163.430	104,956,000	162.046
AAPL	2022-09-13	159.900	160.540	153.370	153.840	122,656,600	152.537
AAPL	2022-09-14	154.790	157.100	153.610	155.310	87,965,400	153.994
AAPL	2022-09-15	154.650	155.240	151.380	152.370	90,481,100	151.079
AAPL	2022-09-16	151.210	151.350	148.370	150.700	162,278,800	149.423
AAPL	2022-09-19	149.310	154.560	149.100	154.480	81,474,200	153.171
AAPL	2022-09-20	153.400	158.080	153.080	156.900	107,689,800	155.571
AAPL	2022-09-21	157.340	158.740	153.600	153.720	101,696,800	152.418
AAPL	2022-09-22	152.380	154.470	150.910	152.740	86,652,500	151.446
AAPL	2022-09-23	151.190	151.470	148.560	150.430	96,029,900	149.156
AAPL	2022-09-26	149.660	153.770	149.640	150.770	93,339,400	149.493
AAPL	2022-09-27	152.740	154.720	149.950	151.760	84,442,700	150.474
AAPL	2022-09-28	147.640	150.640	144.840	149.840	146,691,400	148.571
AAPL	2022-09-29	146.100	146.720	140.680	142.480	128,138,200	141.273
AAPL	2022-09-30	141.280	143.100	138.000	138.200	124,925,300	137.029
AAPL	2022-10-03	138.210	143.070	137.690	142.450	114,311,700	141.243
AAPL	2022-10-04	145.030	146.220	144.260	146.100	87,830,100	144.862
AAPL	2022-10-05	144.070	147.380	143.010	146.400	79,471,000	145.160
AAPL	2022-10-06	145.810	147.540	145.220	145.430	68,402,200	144.198
AAPL	2022-10-07	142.540	143.100	139.450	140.090	85,925,600	138.903
AAPL	2022-10-10	140.420	141.890	138.570	140.420	74,899,000	139.231
AAPL	2022-10-11	139.900	141.350	138.220	138.980	77,033,700	137.803
AAPL	2022-10-12	139.130	140.360	138.160	138.340	70,433,700	137.168
AAPL	2022-10-13	134.990	143.590	134.370	142.990	113,224,000	141.779
AAPL	2022-10-14	144.310	144.520	138.190	138.380	88,598,000	137.208
AAPL	2022-10-17	141.070	142.900	140.270	142.410	85,250,900	141.204
AAPL	2022-10-18	145.490	146.700	140.610	143.750	99,136,600	142.532
AAPL	2022-10-19	141.690	144.950	141.500	143.860	61,758,300	142.641
AAPL	2022-10-20	143.020	145.890	142.650	143.390	64,522,000	142.175
AAPL	2022-10-21	142.870	147.850	142.650	147.270	86,548,600	146.023
AAPL	2022-10-24	147.190	150.230	146.000	149.450	75,981,900	148.184
AAPL	2022-10-25	150.090	152.490	149.360	152.340	74,732,300	151.050
AAPL	2022-10-26	150.960	151.990	148.040	149.350	88,194,300	148.085
AAPL	2022-10-27	148.070	149.050	144.130	144.800	109,180,200	143.573
AAPL	2022-10-28	148.200	157.500	147.820	155.740	164,762,400	154.421
AAPL	2022-10-31	153.160	154.240	151.920	153.340	97,943,200	152.041
AAPL	2022-11-01	155.080	155.450	149.130	150.650	80,379,300	149.374
AAPL	2022-11-02	148.950	152.170	145.000	145.030	93,604,600	143.802
AAPL	2022-11-03	142.060	142.800	138.750	138.880	97,918,500	137.704
AAPL	2022-11-04	142.090	142.670	134.380	138.380	140,814,800	137.435
AAPL	2022-11-07	137.110	139.150	135.670	138.920	83,374,600	137.972
AAPL	2022-11-08	140.410	141.430	137.490	139.500	89,908,500	138.548
AAPL	2022-11-09	138.500	138.550	134.590	134.870	74,917,800	133.949
AAPL	2022-11-10	141.240	146.870	139.500	146.870	118,854,000	145.867
AAPL	2022-11-11	145.820	150.010	144.370	149.700	93,979,700	148.678
AAPL	2022-11-14	148.970	150.280	147.430	148.280	73,374,100	147.268
AAPL	2022-11-15	152.220	153.590	148.560	150.040	89,868,300	149.016
AAPL	2022-11-16	149.130	149.870	147.290	148.790	64,218,300	147.774
AAPL	2022-11-17	146.430	151.480	146.150	150.720	80,389,400	149.691
AAPL	2022-11-18	152.310	152.700	149.970	151.290	74,829,600	150.257
AAPL	2022-11-21	150.160	150.370	147.720	148.010	58,724,100	147.000
AAPL	2022-11-22	148.130	150.420	146.930	150.180	51,804,100	149.155
AAPL	2022-11-23	149.450	151.830	149.340	151.070	58,301,400	150.039
AAPL	2022-11-25	148.310	148.880	147.120	148.110	35,195,900	147.099
AAPL	2022-11-28	145.140	146.640	143.380	144.220	69,246,000	143.236
AAPL	2022-11-29	144.290	144.810	140.350	141.170	83,763,800	140.206
AAPL	2022-11-30	141.400	148.720	140.550	148.030	111,380,900	147.020
AAPL	2022-12-01	148.210	149.130	146.610	148.310	71,250,400	147.298
AAPL	2022-12-02	145.960	148.000	145.650	147.810	65,447,400	146.801
AAPL	2022-12-05	147.770	150.920	145.770	146.630	68,826,400	145.629
AAPL	2022-12-06	147.070	147.300	141.920	142.910	64,727,200	141.935
AAPL	2022-12-07	142.190	143.370	140.000	140.940	69,721,100	139.978
AAPL	2022-12-08	142.360	143.520	141.100	142.650	62,128,300	141.676
AAPL	2022-12-09	142.340	145.570	140.900	142.160	76,097,000	141.190
AAPL	2022-12-12	142.700	144.500	141.060	144.490	70,462,700	143.504
AAPL	2022-12-13	149.500	149.970	144.240	145.470	93,886,200	144.477
AAPL	2022-12-14	145.350	146.660	141.160	143.210	82,291,200	142.232
AAPL	2022-12-15	141.110	141.800	136.030	136.500	98,931,900	135.568
AAPL	2022-12-16	136.690	137.650	133.730	134.510	160,156,900	133.592
AAPL	2022-12-19	135.110	135.200	131.320	132.370	79,592,600	131.466
AAPL	2022-12-20	131.390	133.250	129.890	132.300	77,432,800	131.397
AAPL	2022-12-21	132.980	136.810	132.750	135.450	85,928,000	134.525
AAPL	2022-12-22	134.350	134.560	130.300	132.230	77,852,100	131.327
AAPL	2022-12-23	130.920	132.420	129.640	131.860	63,814,900	130.960
AAPL	2022-12-27	131.380	131.410	128.720	130.030	69,007,800	129.142
AAPL	2022-12-28	129.670	131.030	125.870	126.040	85,438,400	125.180
AAPL	2022-12-29	127.990	130.480	127.730	129.610	75,703,700	128.725
AAPL	2022-12-30	128.410	129.950	127.430	129.930	77,034,200	129.043
AAPL	2023-01-03	130.280	130.900	124.170	125.070	112,117,500	124.216
AAPL	2023-01-04	126.890	128.660	125.080	126.360	89,113,600	125.497
AAPL	2023-01-05	127.130	127.770	124.760	125.020	80,962,700	124.167
AAPL	2023-01-06	126.010	130.290	124.890	129.620	87,754,700	128.735
AAPL	2023-01-09	130.470	133.410	129.890	130.150	70,790,800	129.262
AAPL	2023-01-10	130.260	131.260	128.120	130.730	63,896,200	129.838
AAPL	2023-01-11	131.250	133.510	130.460	133.490	69,458,900	132.579
AAPL	2023-01-12	133.880	134.260	131.440	133.410	71,379,600	132.499
AAPL	2023-01-13	132.030	134.920	131.660	134.760	57,809,700	133.840
AAPL	2023-01-17	134.830	137.290	134.130	135.940	63,646,600	135.012
AAPL	2023-01-18	136.820	138.610	135.030	135.210	69,672,800	134.287
AAPL	2023-01-19	134.080	136.250	133.770	135.270	58,280,400	134.347
AAPL	2023-01-20	135.280	138.020	134.220	137.870	80,223,600	136.929
AAPL	2023-01-23	138.120	143.320	137.900	141.110	81,760,300	140.147
AAPL	2023-01-24	140.310	143.160	140.300	142.530	66,435,100	141.557
AAPL	2023-01-25	140.890	142.430	138.810	141.860	65,799,300	140.892
AAPL	2023-01-26	143.170	144.250	141.900	143.960	54,105,100	142.977
AAPL	2023-01-27	143.160	147.230	143.080	145.930	70,555,800	144.934
AAPL	2023-01-30	144.960	145.550	142.850	143.000	64,015,300	142.024
AAPL	2023-01-31	142.700	144.340	142.280	144.290	65,874,500	143.305
AAPL	2023-02-01	143.970	146.610	141.320	145.430	77,663,600	144.437
AAPL	2023-02-02	148.900	151.180	148.170	150.820	118,339,000	149.791
AAPL	2023-02-03	148.030	157.380	147.830	154.500	154,357,300	153.445
AAPL	2023-02-06	152.570	153.100	150.780	151.730	69,858,300	150.694
AAPL	2023-02-07	150.640	155.230	150.640	154.650	83,322,600	153.594
AAPL	2023-02-08	153.880	154.580	151.170	151.920	64,120,100	150.883
AAPL	2023-02-09	153.780	154.330	150.420	150.870	56,007,100	149.840
AAPL	2023-02-10	149.460	151.340	149.220	151.010	57,450,700	150.208
AAPL	2023-02-13	150.950	154.260	150.920	153.850	62,199,000	153.033
AAPL	2023-02-14	152.120	153.770	150.860	153.200	61,707,600	152.387
AAPL	2023-02-15	153.110	155.500	152.880	155.330	65,573,800	154.505
AAPL	2023-02-16	153.510	156.330	153.350	153.710	68,167,900	152.894
AAPL	2023-02-17	152.350	153.000	150.850	152.550	59,144,100	151.740
AAPL	2023-02-21	150.200	151.300	148.410	148.480	58,867,200	147.692
AAPL	2023-02-22	148.870	149.950	147.160	148.910	51,011,300	148.119
AAPL	2023-02-23	150.090	150.340	147.240	149.400	48,394,200	148.607
AAPL	2023-02-24	147.110	147.190	145.720	146.710	55,469,600	145.931
AAPL	2023-02-27	147.710	149.170	147.450	147.920	44,998,500	147.135
AAPL	2023-02-28	147.050	149.080	146.830	147.410	50,547,000	146.627
AAPL	2023-03-01	146.830	147.230	145.010	145.310	55,479,000	144.538
AAPL	2023-03-02	144.380	146.710	143.900	145.910	52,238,100	145.135
AAPL	2023-03-03	148.040	151.110	147.330	151.030	70,732,300	150.228
AAPL	2023-03-06	153.790	156.300	153.460	153.830	87,558,000	153.013
AAPL	2023-03-07	153.700	154.030	151.130	151.600	56,182,000	150.795
AAPL	2023-03-08	152.810	153.470	151.830	152.870	47,204,800	152.058
AAPL	2023-03-09	153.560	154.540	150.230	150.590	53,833,600	149.790
AAPL	2023-03-10	150.210	150.940	147.610	148.500	68,572,400	147.712
AAPL	2023-03-13	147.810	153.140	147.700	150.470	84,457,100	149.671
AAPL	2023-03-14	151.280	153.400	150.100	152.590	73,695,900	151.780
AAPL	2023-03-15	151.190	153.250	149.920	152.990	77,167,900	152.178
AAPL	2023-03-16	152.160	156.460	151.640	155.850	76,161,100	155.023
AAPL	2023-03-17	156.080	156.740	154.280	155.000	98,944,600	154.177
AAPL	2023-03-20	155.070	157.820	154.150	157.400	73,641,400	156.564
AAPL	2023-03-21	157.320	159.400	156.540	159.280	73,938,300	158.434
AAPL	2023-03-22	159.300	162.140	157.810	157.830	75,701,800	156.992
AAPL	2023-03-23	158.830	161.550	157.680	158.930	67,622,100	158.086
AAPL	2023-03-24	158.860	160.340	157.850	160.250	59,196,500	159.399
AAPL	2023-03-27	159.940	160.770	157.870	158.280	52,390,300	157.440
AAPL	2023-03-28	157.970	158.490	155.980	157.650	45,992,200	156.813
AAPL	2023-03-29	159.370	161.050	159.350	160.770	51,305,700	159.916
AAPL	2023-03-30	161.530	162.470	161.270	162.360	49,501,700	161.498
AAPL	2023-03-31	162.440	165.000	161.910	164.900	68,749,800	164.024
AAPL	2023-04-03	164.270	166.290	164.220	166.170	56,976,200	165.288
AAPL	2023-04-04	166.600	166.840	165.110	165.630	46,278,300	164.751
AAPL	2023-04-05	164.740	165.050	161.800	163.760	51,511,700	162.891
AAPL	2023-04-06	162.430	164.960	162.000	164.660	45,390,100	163.786
AAPL	2023-04-10	161.420	162.030	160.080	162.030	47,716,900	161.170
AAPL	2023-04-11	162.350	162.360	160.510	160.800	47,644,200	159.946
AAPL	2023-04-12	161.220	162.060	159.780	160.100	50,133,100	159.250
AAPL	2023-04-13	161.630	165.800	161.420	165.560	68,445,600	164.681
AAPL	2023-04-14	164.590	166.320	163.820	165.210	49,386,500	164.333
AAPL	2023-04-17	165.090	165.390	164.030	165.230	41,516,200	164.353
AAPL	2023-04-18	166.100	167.410	165.650	166.470	49,923,000	165.586
AAPL	2023-04-19	165.800	168.160	165.540	167.630	47,720,200	166.740
AAPL	2023-04-20	166.090	167.870	165.560	166.650	52,456,400	165.765
AAPL	2023-04-21	165.050	166.450	164.490	165.020	58,337,300	164.144
AAPL	2023-04-24	165.000	165.600	163.890	165.330	41,949,600	164.452
AAPL	2023-04-25	165.190	166.310	163.730	163.770	48,714,100	162.900
AAPL	2023-04-26	163.060	165.280	162.800	163.760	45,498,800	162.891
AAPL	2023-04-27	165.190	168.560	165.190	168.410	64,902,300	167.516
AAPL	2023-04-28	168.490	169.850	167.880	169.680	55,209,200	168.779
AAPL	2023-05-01	169.280	170.450	168.640	169.590	52,472,900	168.690
AAPL	2023-05-02	170.090	170.350	167.540	168.540	48,425,700	167.645
AAPL	2023-05-03	169.500	170.920	167.160	167.450	65,136,000	166.561
AAPL	2023-05-04	164.890	167.040	164.310	165.790	81,235,400	164.910
AAPL	2023-05-05	170.980	174.300	170.760	173.570	113,316,400	172.648
AAPL	2023-05-08	172.480	173.850	172.110	173.500	55,962,800	172.579
AAPL	2023-05-09	173.050	173.540	171.600	171.770	45,326,900	170.858
AAPL	2023-05-10	173.020	174.030	171.900	173.560	53,724,500	172.639
AAPL	2023-05-11	173.850	174.590	172.170	173.750	49,514,700	172.828
AAPL	2023-05-12	173.620	174.060	171.000	172.570	45,497,800	171.891
AAPL	2023-05-15	173.160	173.210	171.470	172.070	37,266,700	171.393
AAPL	2023-05-16	171.990	173.140	171.800	172.070	42,110,300	171.393
AAPL	2023-05-17	171.710	172.930	170.420	172.690	57,951,600	172.011
AAPL	2023-05-18	173.000	175.240	172.580	175.050	65,496,700	174.361
AAPL	2023-05-19	176.390	176.390	174.940	175.160	55,772,400	174.471
AAPL	2023-05-22	173.980	174.710	173.450	174.200	43,570,900	173.515
AAPL	2023-05-23	173.130	173.380	171.280	171.560	50,747,300	170.885
AAPL	2023-05-24	171.090	172.420	170.520	171.840	45,143,500	171.164
AAPL	2023-05-25	172.410	173.900	171.690	172.990	56,058,300	172.310
AAPL	2023-05-26	173.320	175.770	173.110	175.430	54,835,000	174.740
AAPL	2023-05-30	176.960	178.990	176.570	177.300	55,964,400	176.603
AAPL	2023-05-31	177.330	179.350	176.760	177.250	99,625,300	176.553
AAPL	2023-06-01	177.700	180.120	176.930	180.090	68,901,800	179.382
AAPL	2023-06-02	181.030	181.780	179.260	180.950	61,945,900	180.238
AAPL	2023-06-05	182.630	184.950	178.040	179.580	121,946,500	178.874
AAPL	2023-06-06	179.970	180.120	177.430	179.210	64,848,400	178.505
AAPL	2023-06-07	178.440	181.210	177.320	177.820	61,944,600	177.121
AAPL	2023-06-08	177.900	180.840	177.460	180.570	50,214,900	179.860
AAPL	2023-06-09	181.500	182.230	180.630	180.960	48,870,700	180.248
AAPL	2023-06-12	181.270	183.890	180.970	183.790	54,274,900	183.067
AAPL	2023-06-13	182.800	184.150	182.440	183.310	54,929,100	182.589
AAPL	2023-06-14	183.370	184.390	182.020	183.950	57,462,900	183.226
AAPL	2023-06-15	183.960	186.520	183.780	186.010	65,433,200	185.278
AAPL	2023-06-16	186.730	186.990	184.270	184.920	101,235,600	184.193
AAPL	2023-06-20	184.410	186.100	184.410	185.010	49,799,100	184.282
AAPL	2023-06-21	184.900	185.410	182.590	183.960	49,515,700	183.236
AAPL	2023-06-22	183.740	187.050	183.670	187.000	51,245,300	186.264
AAPL	2023-06-23	185.550	187.560	185.010	186.680	53,079,300	185.946
AAPL	2023-06-26	186.830	188.050	185.230	185.270	48,088,700	184.541
AAPL	2023-06-27	185.890	188.390	185.670	188.060	50,730,800	187.320
AAPL	2023-06-28	187.930	189.900	187.600	189.250	51,216,800	188.506
AAPL	2023-06-29	189.080	190.070	188.940	189.590	46,347,300	188.844
AAPL	2023-06-30	191.630	194.480	191.260	193.970	85,069,600	193.207
AAPL	2023-07-03	193.780	193.880	191.760	192.460	31,458,200	191.703
AAPL	2023-07-05	191.570	192.980	190.620	191.330	46,920,300	190.577
AAPL	2023-07-06	189.840	192.020	189.200	191.810	45,094,300	191.056
AAPL	2023-07-07	191.410	192.670	190.240	190.680	46,778,000	189.930
AAPL	2023-07-10	189.260	189.990	187.040	188.610	59,922,200	187.868
AAPL	2023-07-11	189.160	189.300	186.600	188.080	46,638,100	187.340
AAPL	2023-07-12	189.680	191.700	188.470	189.770	60,750,200	189.024
AAPL	2023-07-13	190.500	191.190	189.780	190.540	41,342,300	189.790
AAPL	2023-07-14	190.230	191.180	189.630	190.690	41,573,900	189.940
AAPL	2023-07-17	191.900	194.320	191.810	193.990	50,520,200	193.227
AAPL	2023-07-18	193.350	194.330	192.420	193.730	48,353,800	192.968
AAPL	2023-07-19	193.100	198.230	192.650	195.100	80,507,300	194.333
AAPL	2023-07-20	195.090	196.470	192.500	193.130	59,581,200	192.370
AAPL	2023-07-21	194.100	194.970	191.230	191.940	71,917,800	191.185
AAPL	2023-07-24	193.410	194.910	192.250	192.750	45,377,800	191.992
AAPL	2023-07-25	193.330	194.440	192.920	193.620	37,283,200	192.858
AAPL	2023-07-26	193.670	195.640	193.320	194.500	47,471,900	193.735
AAPL	2023-07-27	196.020	197.200	192.550	193.220	47,460,200	192.460
AAPL	2023-07-28	194.670	196.630	194.140	195.830	48,291,400	195.060
AAPL	2023-07-31	196.060	196.490	195.260	196.450	38,824,100	195.677
AAPL	2023-08-01	196.240	196.730	195.280	195.610	35,175,100	194.841
AAPL	2023-08-02	195.040	195.180	191.850	192.580	50,389,300	191.822
AAPL	2023-08-03	191.570	192.370	190.690	191.170	61,235,200	190.418
AAPL	2023-08-04	185.520	187.380	181.920	181.990	115,799,700	181.274
AAPL	2023-08-07	182.130	183.130	177.350	178.850	97,576,100	178.146
AAPL	2023-08-08	179.690	180.270	177.580	179.800	67,823,000	179.093
AAPL	2023-08-09	180.870	180.930	177.010	178.190	60,378,500	177.489
AAPL	2023-08-10	179.480	180.750	177.600	177.970	54,686,900	177.270
AAPL	2023-08-11	177.320	178.620	176.550	177.790	51,988,100	177.330
AAPL	2023-08-14	177.970	179.690	177.310	179.460	43,675,600	178.995
AAPL	2023-08-15	178.880	179.480	177.050	177.450	43,622,600	176.991
AAPL	2023-08-16	177.130	178.540	176.500	176.570	46,964,900	176.113
AAPL	2023-08-17	177.140	177.510	173.480	174.000	66,062,900	173.550
AAPL	2023-08-18	172.300	175.100	171.960	174.490	61,114,200	174.038
AAPL	2023-08-21	175.070	176.130	173.740	175.840	46,311,900	175.385
AAPL	2023-08-22	177.060	177.680	176.250	177.230	42,084,200	176.771
AAPL	2023-08-23	178.520	181.550	178.330	181.120	52,722,800	180.651
AAPL	2023-08-24	180.670	181.100	176.010	176.380	54,945,800	175.923
AAPL	2023-08-25	177.380	179.150	175.820	178.610	51,449,600	178.148
AAPL	2023-08-28	180.090	180.590	178.550	180.190	43,820,700	179.724
AAPL	2023-08-29	179.700	184.900	179.500	184.120	53,003,900	183.643
AAPL	2023-08-30	184.940	187.850	184.740	187.650	60,813,900	187.164
AAPL	2023-08-31	187.840	189.120	187.480	187.870	60,794,500	187.384
AAPL	2023-09-01	189.490	189.920	188.280	189.460	45,732,600	188.970
AAPL	2023-09-05	188.280	189.980	187.610	189.700	45,280,000	189.209
AAPL	2023-09-06	188.400	188.850	181.470	182.910	81,755,800	182.437
AAPL	2023-09-07	175.180	178.210	173.540	177.560	112,488,800	177.100
AAPL	2023-09-08	178.350	180.240	177.790	178.180	65,551,300	177.719
AAPL	2023-09-11	180.070	180.300	177.340	179.360	58,953,100	178.896
AAPL	2023-09-12	179.490	180.130	174.820	176.300	90,370,200	175.844
AAPL	2023-09-13	176.510	177.300	173.980	174.210	84,267,900	173.759
AAPL	2023-09-14	174.000	176.100	173.580	175.740	60,895,800	175.285
AAPL	2023-09-15	176.480	176.500	173.820	175.010	109,205,100	174.557
AAPL	2023-09-18	176.480	179.380	176.170	177.970	67,257,600	177.509
AAPL	2023-09-19	177.520	179.630	177.130	179.070	51,826,900	178.606
AAPL	2023-09-20	179.260	179.700	175.400	175.490	58,436,200	175.036
AAPL	2023-09-21	174.550	176.300	173.860	173.930	63,047,900	173.480
AAPL	2023-09-22	174.670	177.080	174.050	174.790	56,725,400	174.338
AAPL	2023-09-25	174.200	176.970	174.150	176.080	46,172,700	175.624
AAPL	2023-09-26	174.820	175.200	171.660	171.960	64,588,900	171.515
AAPL	2023-09-27	172.620	173.040	169.050	170.430	66,921,800	169.989
AAPL	2023-09-28	169.340	172.030	167.620	170.690	56,294,400	170.248
AAPL	2023-09-29	172.020	173.070	170.340	171.210	51,814,200	170.767
AAPL	2023-10-02	171.220	174.300	170.930	173.750	52,164,500	173.300
AAPL	2023-10-03	172.260	173.630	170.820	172.400	49,594,600	171.954
AAPL	2023-10-04	171.090	174.210	170.970	173.660	53,020,300	173.210
AAPL	2023-10-05	173.790	175.450	172.680	174.910	48,527,900	174.457
AAPL	2023-10-06	173.800	177.990	173.180	177.490	57,224,100	177.031
AAPL	2023-10-09	176.810	179.050	175.800	178.990	42,390,800	178.527
AAPL	2023-10-10	178.100	179.720	177.950	178.390	43,698,000	177.928
AAPL	2023-10-11	178.200	179.850	177.600	179.800	47,551,100	179.335
AAPL	2023-10-12	180.070	182.340	179.040	180.710	56,743,100	180.242
AAPL	2023-10-13	181.420	181.930	178.140	178.850	51,427,100	178.387
AAPL	2023-10-16	176.750	179.080	176.510	178.720	52,517,000	178.257
AAPL	2023-10-17	176.650	178.420	174.800	177.150	57,549,400	176.691
AAPL	2023-10-18	175.580	177.580	175.110	175.840	54,764,400	175.385
AAPL	2023-10-19	176.040	177.840	175.190	175.460	59,302,900	175.006
AAPL	2023-10-20	175.310	175.420	172.640	172.880	64,189,300	172.433
AAPL	2023-10-23	170.910	174.010	169.930	173.000	55,980,100	172.552
AAPL	2023-10-24	173.050	173.670	171.450	173.440	43,816,600	172.991
AAPL	2023-10-25	171.880	173.060	170.650	171.100	57,157,000	170.657
AAPL	2023-10-26	170.370	171.380	165.670	166.890	70,625,300	166.458
AAPL	2023-10-27	166.910	168.960	166.830	168.220	58,499,100	167.785
AAPL	2023-10-30	169.020	171.170	168.870	170.290	51,131,000	169.849
AAPL	2023-10-31	169.350	170.900	167.900	170.770	44,846,000	170.328
AAPL	2023-11-01	171.000	174.230	170.120	173.970	56,934,900	173.520
AAPL	2023-11-02	175.520	177.780	175.460	177.570	77,334,800	177.110
AAPL	2023-11-03	174.240	176.820	173.350	176.650	79,763,700	176.193
AAPL	2023-11-06	176.380	179.430	176.210	179.230	63,841,300	178.766
AAPL	2023-11-07	179.180	182.440	178.970	181.820	70,530,000	181.349
AAPL	2023-11-08	182.350	183.450	181.590	182.890	49,340,300	182.417
AAPL	2023-11-09	182.960	184.120	181.810	182.410	53,763,500	181.938
AAPL	2023-11-10	183.970	186.570	183.530	186.400	66,133,400	186.162
AAPL	2023-11-13	185.820	186.030	184.210	184.800	43,627,500	184.564
AAPL	2023-11-14	187.700	188.110	186.300	187.440	60,108,400	187.201
AAPL	2023-11-15	187.850	189.500	187.780	188.010	53,790,500	187.770
AAPL	2023-11-16	189.570	190.960	188.650	189.710	54,412,900	189.468
AAPL	2023-11-17	190.250	190.380	188.570	189.690	50,922,700	189.448
AAPL	2023-11-20	189.890	191.910	189.880	191.450	46,505,100	191.206
AAPL	2023-11-21	191.410	191.520	189.740	190.640	38,134,500	190.397
AAPL	2023-11-22	191.490	192.930	190.830	191.310	39,617,700	191.066
AAPL	2023-11-24	190.870	190.900	189.250	189.970	24,048,300	189.728
AAPL	2023-11-27	189.920	190.670	188.900	189.790	40,552,600	189.548
AAPL	2023-11-28	189.780	191.080	189.400	190.400	38,415,400	190.157
AAPL	2023-11-29	190.900	192.090	188.970	189.370	43,014,200	189.129
AAPL	2023-11-30	189.840	190.320	188.190	189.950	48,794,400	189.708
AAPL	2023-12-01	190.330	191.560	189.230	191.240	45,679,300	190.996
AAPL	2023-12-04	189.980	190.050	187.450	189.430	43,389,500	189.189
AAPL	2023-12-05	190.210	194.400	190.180	193.420	66,628,400	193.174
AAPL	2023-12-06	194.450	194.760	192.110	192.320	41,089,700	192.075
AAPL	2023-12-07	193.630	195.000	193.590	194.270	47,477,700	194.022
AAPL	2023-12-08	194.200	195.990	193.670	195.710	53,377,300	195.461
AAPL	2023-12-11	193.110	193.490	191.420	193.180	60,943,700	192.934
AAPL	2023-12-12	193.080	194.720	191.720	194.710	52,696,900	194.462
AAPL	2023-12-13	195.090	198.000	194.850	197.960	70,404,200	197.708
AAPL	2023-12-14	198.020	199.620	196.160	198.110	66,831,600	197.858
AAPL	2023-12-15	197.530	198.400	197.000	197.570	128,256,700	197.318
AAPL	2023-12-18	196.090	196.630	194.390	195.890	55,751,900	195.640
AAPL	2023-12-19	196.160	196.950	195.890	196.940	40,714,100	196.689
AAPL	2023-12-20	196.900	197.680	194.830	194.830	52,242,800	194.582
AAPL	2023-12-21	196.100	197.080	193.500	194.680	46,482,500	194.432
AAPL	2023-12-22	195.180	195.410	192.970	193.600	37,122,800	193.353
AAPL	2023-12-26	193.610	193.890	192.830	193.050	28,919,300	192.804
AAPL	2023-12-27	192.490	193.500	191.090	193.150	48,087,700	192.904
AAPL	2023-12-28	194.140	194.660	193.170	193.580	34,049,900	193.333
AAPL	2023-12-29	193.900	194.400	191.730	192.530	42,628,800	192.285
AAPL	2024-01-02	187.150	188.440	183.890	185.640	82,488,700	185.403
AAPL	2024-01-03	184.220	185.880	183.430	184.250	58,414,500	184.015
AAPL	2024-01-04	182.150	183.090	180.880	181.910	71,983,600	181.678
AAPL	2024-01-05	181.990	182.760	180.170	181.180	62,303,300	180.949
AAPL	2024-01-08	182.090	185.600	181.500	185.560	59,144,500	185.324
AAPL	2024-01-09	183.920	185.150	182.730	185.140	42,841,800	184.904
AAPL	2024-01-10	184.350	186.400	183.920	186.190	46,792,900	185.953
AAPL	2024-01-11	186.540	187.050	183.620	185.590	49,128,400	185.353
AAPL	2024-01-12	186.060	186.740	185.190	185.920	40,444,700	185.683
AAPL	2024-01-16	182.160	184.260	180.930	183.630	65,603,000	183.396
AAPL	2024-01-17	181.270	182.930	180.300	182.680	47,317,400	182.447
AAPL	2024-01-18	186.090	189.140	185.830	188.630	78,005,800	188.390
AAPL	2024-01-19	189.330	191.950	188.820	191.560	68,741,000	191.316
AAPL	2024-01-22	192.300	195.330	192.260	193.890	60,133,900	193.643
AAPL	2024-01-23	195.020	195.750	193.830	195.180	42,355,600	194.931
AAPL	2024-01-24	195.420	196.380	194.340	194.500	53,631,300	194.252
AAPL	2024-01-25	195.220	196.270	193.110	194.170	54,822,100	193.923
AAPL	2024-01-26	194.270	194.760	191.940	192.420	44,594,000	192.175
AAPL	2024-01-29	192.010	192.200	189.580	191.730	47,145,600	191.486
AAPL	2024-01-30	190.940	191.800	187.470	188.040	55,859,400	187.800
AAPL	2024-01-31	187.040	187.100	184.350	184.400	55,467,800	184.165
AAPL	2024-02-01	183.990	186.950	183.820	186.860	64,885,400	186.622
AAPL	2024-02-02	179.860	187.330	179.250	185.850	102,518,000	185.613
AAPL	2024-02-05	188.150	189.250	185.840	187.680	69,668,800	187.441
AAPL	2024-02-06	186.860	189.310	186.770	189.300	43,490,800	189.059
AAPL	2024-02-07	190.640	191.050	188.610	189.410	53,439,000	189.169
AAPL	2024-02-08	189.390	189.540	187.350	188.320	40,962,000	188.080
AAPL	2024-02-09	188.650	189.990	188.000	188.850	45,155,200	188.850
AAPL	2024-02-12	188.420	188.670	186.790	187.150	41,781,900	187.150
AAPL	2024-02-13	185.770	186.210	183.510	185.040	56,529,500	185.040
AAPL	2024-02-14	185.320	185.530	182.440	184.150	54,630,500	184.150
AAPL	2024-02-15	183.550	184.490	181.350	183.860	65,434,500	183.860
AAPL	2024-02-16	183.420	184.850	181.670	182.310	49,701,400	182.310
AAPL	2024-02-20	181.790	182.430	180.000	181.560	53,665,600	181.560
AAPL	2024-02-21	181.940	182.890	180.660	182.320	41,529,700	182.320
AAPL	2024-02-22	183.480	184.960	182.460	184.370	52,292,200	184.370
AAPL	2024-02-23	185.010	185.040	182.230	182.520	45,119,700	182.520
AAPL	2024-02-26	182.240	182.760	180.650	181.160	40,867,400	181.160
AAPL	2024-02-27	181.100	183.920	179.560	182.630	54,318,900	182.630
AAPL	2024-02-28	182.510	183.120	180.130	181.420	48,953,900	181.420
AAPL	2024-02-29	181.270	182.570	179.530	180.750	136,682,600	180.750
AAPL	2024-03-01	179.550	180.530	177.380	179.660	73,488,000	179.660
AAPL	2024-03-04	176.150	176.900	173.790	175.100	81,510,100	175.100
AAPL	2024-03-05	170.760	172.040	169.620	170.120	95,132,400	170.120
AAPL	2024-03-06	171.060	171.240	168.680	169.120	68,587,700	169.120
AAPL	2024-03-07	169.150	170.730	168.490	169.000	71,765,100	169.000
AAPL	2024-03-08	169.000	173.700	168.940	170.730	76,114,600	170.730
AAPL	2024-03-11	172.940	174.380	172.050	172.750	60,139,500	172.750
AAPL	2024-03-12	173.150	174.030	171.010	173.230	59,825,400	173.230
AAPL	2024-03-13	172.770	173.190	170.760	171.130	52,488,700	171.130
AAPL	2024-03-14	172.910	174.310	172.050	173.000	72,913,500	173.000
AAPL	2024-03-15	171.170	172.620	170.290	172.620	121,664,700	172.620
AAPL	2024-03-18	175.570	177.710	173.520	173.720	75,604,200	173.720
AAPL	2024-03-19	174.340	176.610	173.030	176.080	55,215,200	176.080
AAPL	2024-03-20	175.720	178.670	175.090	178.670	53,423,100	178.670
AAPL	2024-03-21	177.050	177.490	170.840	171.370	106,181,300	171.370
AAPL	2024-03-22	171.760	173.050	170.060	172.280	71,106,600	172.280
AAPL	2024-03-25	170.570	171.940	169.450	170.850	54,288,300	170.850
AAPL	2024-03-26	170.000	171.420	169.580	169.710	57,388,400	169.710
AAPL	2024-03-27	170.410	173.600	170.110	173.310	60,273,300	173.310
AAPL	2024-03-28	171.750	172.230	170.510	171.480	65,672,700	171.480
AAPL	2024-04-01	171.190	171.250	169.480	170.030	46,240,500	170.030
AAPL	2024-04-02	169.080	169.340	168.230	168.840	49,329,500	168.840
AAPL	2024-04-03	168.790	170.680	168.580	169.650	47,691,700	169.650
AAPL	2024-04-04	170.290	171.920	168.820	168.820	53,704,400	168.820
AAPL	2024-04-05	169.590	170.390	168.950	169.580	42,055,200	169.580
AAPL	2024-04-08	169.030	169.200	168.240	168.450	37,425,500	168.450
AAPL	2024-04-09	168.700	170.080	168.350	169.670	42,451,200	169.670
AAPL	2024-04-10	168.800	169.090	167.110	167.780	49,709,300	167.780
AAPL	2024-04-11	168.340	175.460	168.160	175.040	91,070,300	175.040
AAPL	2024-04-12	174.260	178.360	174.210	176.550	101,593,300	176.550
AAPL	2024-04-15	175.360	176.630	172.500	172.690	73,531,800	172.690
AAPL	2024-04-16	171.750	173.760	168.270	169.380	73,711,200	169.380
AAPL	2024-04-17	169.610	170.650	168.000	168.000	50,901,200	168.000
AAPL	2024-04-18	168.030	168.640	166.550	167.040	43,122,900	167.040
AAPL	2024-04-19	166.210	166.400	164.080	165.000	67,772,100	165.000
AAPL	2024-04-22	165.520	167.260	164.770	165.840	48,116,400	165.840
AAPL	2024-04-23	165.350	167.050	164.920	166.900	49,537,800	166.900
AAPL	2024-04-24	166.540	169.300	166.210	169.020	48,251,800	169.020
AAPL	2024-04-25	169.530	170.610	168.150	169.890	50,558,300	169.890
AAPL	2024-04-26	169.880	171.340	169.180	169.300	44,838,400	169.300
AAPL	2024-04-29	173.370	176.030	173.100	173.500	68,169,400	173.500
AAPL	2024-04-30	173.330	174.990	170.000	170.330	65,934,800	170.330
AAPL	2024-05-01	169.580	172.710	169.110	169.300	50,383,100	169.300
AAPL	2024-05-02	172.510	173.420	170.890	173.030	94,214,900	173.030
AAPL	2024-05-03	186.650	187.000	182.660	183.380	163,224,100	183.380
AAPL	2024-05-06	182.350	184.200	180.420	181.710	78,057,800	181.710
IBM	2000-01-03	107.493	110.899	106.955	110.899	10,823,694	60.475
IBM	2000-01-04	108.987	109.465	105.999	107.134	8,606,279	58.422
IBM	2000-01-05	107.971	114.484	107.194	110.899	13,318,927	60.475
IBM	2000-01-06	112.811	113.707	108.509	108.987	8,338,607	59.432
IBM	2000-01-07	112.094	112.751	105.760	108.509	12,402,108	59.171
IBM	2000-01-10	112.094	114.125	110.301	112.811	8,933,363	61.517
IBM	2000-01-11	112.691	115.798	111.496	113.767	8,235,472	62.039
IBM	2000-01-12	114.364	116.635	113.050	114.245	7,116,775	62.299
IBM	2000-01-13	114.663	115.679	110.660	113.050	8,880,226	61.648
IBM	2000-01-14	115.619	117.890	112.333	114.364	11,460,604	62.365
IBM	2000-01-18	114.424	114.484	109.943	110.660	7,995,519	60.344
IBM	2000-01-19	110.480	116.635	107.732	114.245	9,031,687	62.299
IBM	2000-01-20	117.591	119.264	113.767	113.767	18,601,436	62.039
IBM	2000-01-21	116.515	117.591	114.663	116.157	8,230,660	63.342
IBM	2000-01-24	116.515	117.471	111.436	116.157	6,798,163	63.342
IBM	2000-01-25	111.616	114.245	110.899	113.886	7,255,997	62.104
IBM	2000-01-26	113.826	114.663	110.899	111.616	5,120,275	60.866
IBM	2000-01-27	112.811	113.229	106.716	108.509	8,707,532	59.171
IBM	2000-01-28	107.792	109.166	105.222	106.656	6,976,192	58.161
IBM	2000-01-31	106.477	107.851	104.804	107.314	6,488,024	58.520
IBM	2000-02-01	107.433	108.449	104.326	105.163	7,640,716	57.347
IBM	2000-02-02	107.075	110.719	105.521	108.509	8,062,254	59.171
IBM	2000-02-03	109.943	112.333	109.046	111.974	6,499,635	61.061
IBM	2000-02-04	112.990	113.229	109.763	110.540	5,653,944	60.279
IBM	2000-02-07	110.899	111.735	108.150	109.106	6,045,357	59.497
IBM	2000-02-08	111.795	113.767	111.078	113.587	5,715,658	62.006
IBM	2000-02-09	113.767	114.484	111.855	112.213	5,621,936	61.256
IBM	2000-02-10	112.512	113.886	111.735	113.886	4,651,144	62.169
IBM	2000-02-11	113.826	114.185	109.524	110.301	6,013,872	60.212
IBM	2000-02-14	110.899	111.257	109.465	110.958	4,753,024	60.571
IBM	2000-02-15	110.779	112.273	108.867	111.974	5,415,665	61.126
IBM	2000-02-16	111.377	112.153	110.182	110.660	4,149,377	60.408
IBM	2000-02-17	111.377	113.647	110.660	111.616	5,478,425	60.930
IBM	2000-02-18	110.182	110.839	106.597	107.553	8,026,376	58.712
IBM	2000-02-22	107.075	108.449	103.967	106.119	8,006,921	57.929
IBM	2000-02-23	105.641	105.641	103.728	103.967	7,777,324	56.755
IBM	2000-02-24	104.027	106.119	103.430	105.641	9,531,152	57.668
IBM	2000-02-25	105.043	105.043	100.323	103.250	10,786,561	56.363
IBM	2000-02-28	100.024	101.816	99.367	99.904	8,869,975	54.537
IBM	2000-02-29	100.920	100.920	96.499	98.231	10,967,205	53.624
IBM	2000-03-01	97.514	100.860	95.662	95.841	11,304,959	52.319
IBM	2000-03-02	96.080	100.801	95.124	98.590	11,707,773	53.819
IBM	2000-03-03	102.533	105.163	101.398	103.250	10,630,289	56.363
IBM	2000-03-06	105.103	106.119	96.558	98.530	11,241,780	53.787
IBM	2000-03-07	101.338	102.294	97.216	98.470	10,496,715	53.754
IBM	2000-03-08	98.470	102.175	98.231	101.577	8,761,714	55.450
IBM	2000-03-09	101.816	103.250	99.546	103.250	6,625,469	56.363
IBM	2000-03-10	102.892	104.206	100.382	100.621	7,419,487	54.928
IBM	2000-03-13	99.426	104.206	97.992	102.952	8,233,066	56.200
IBM	2000-03-14	103.011	105.163	102.653	103.848	8,340,490	56.690
IBM	2000-03-15	102.772	103.489	101.458	102.294	5,926,531	55.842
IBM	2000-03-16	104.206	104.983	103.131	104.206	6,927,135	56.885
IBM	2000-03-17	103.489	106.776	102.952	105.163	9,264,736	57.407
IBM	2000-03-20	105.163	108.389	105.103	107.792	6,865,421	58.842
IBM	2000-03-21	107.851	109.644	107.015	108.509	7,083,094	59.234
IBM	2000-03-22	109.465	110.301	108.867	109.226	6,420,139	59.625
IBM	2000-03-23	110.779	110.779	106.716	110.182	6,791,050	60.147
IBM	2000-03-24	110.301	116.874	110.002	115.320	12,683,378	62.952
IBM	2000-03-27	119.503	122.610	119.144	121.295	12,408,593	66.214
IBM	2000-03-28	120.220	121.415	116.695	117.113	8,524,482	63.931
IBM	2000-03-29	116.934	117.053	113.289	113.767	7,648,666	62.104
IBM	2000-03-30	113.647	117.591	113.468	117.352	9,579,268	64.061
IBM	2000-03-31	117.232	118.308	111.914	113.169	8,383,899	61.778
IBM	2000-04-03	114.723	116.993	114.185	116.635	8,070,518	63.670
IBM	2000-04-04	116.157	121.355	110.002	115.858	17,433,891	63.246
IBM	2000-04-05	115.201	120.220	114.484	119.503	9,093,401	65.235
IBM	2000-04-06	118.069	122.371	117.232	117.352	9,296,220	64.061
IBM	2000-04-07	118.069	120.160	116.157	117.710	5,627,794	64.257
IBM	2000-04-10	119.264	119.861	116.217	116.754	5,760,636	63.735
IBM	2000-04-11	116.276	116.276	112.631	114.125	8,094,680	62.300
IBM	2000-04-12	114.364	114.364	106.776	108.748	9,293,919	59.364
IBM	2000-04-13	107.553	109.285	105.163	105.760	8,615,274	57.733
IBM	2000-04-14	104.983	107.792	98.351	100.382	12,323,972	54.798
IBM	2000-04-17	99.307	107.314	98.769	106.955	10,428,097	58.386
IBM	2000-04-18	107.314	110.062	105.222	106.597	8,582,953	58.190
IBM	2000-04-19	104.924	104.924	98.291	100.382	15,349,527	54.798
IBM	2000-04-20	100.382	100.621	97.574	99.426	11,122,432	54.276
IBM	2000-04-24	97.514	102.474	96.797	101.816	8,915,163	55.581
IBM	2000-04-25	101.816	108.031	101.757	107.553	10,016,914	58.712
IBM	2000-04-26	107.553	108.927	104.206	105.641	6,467,209	57.668
IBM	2000-04-27	104.685	108.150	103.908	105.760	6,608,105	57.733
IBM	2000-04-28	107.075	107.732	105.282	106.597	5,113,476	58.190
IBM	2000-05-01	107.553	108.210	105.581	107.075	4,389,121	58.451
IBM	2000-05-02	106.119	108.628	105.820	106.477	4,272,910	58.125
IBM	2000-05-03	105.641	106.238	101.876	103.370	5,798,815	56.429
IBM	2000-05-04	104.326	104.386	102.474	102.892	3,798,340	56.168
IBM	2000-05-05	101.936	104.804	101.816	103.131	4,911,075	56.298
IBM	2000-05-08	103.310	105.521	102.892	104.924	5,048,937	57.346
IBM	2000-05-09	105.641	105.760	103.489	104.206	5,088,685	56.954
IBM	2000-05-10	100.860	101.040	97.574	98.470	10,473,284	53.819
IBM	2000-05-11	99.426	102.772	98.650	99.845	8,479,085	54.570
IBM	2000-05-12	99.187	101.099	98.709	99.845	5,857,286	54.570
IBM	2000-05-15	99.426	100.263	97.514	99.606	6,179,559	54.439
IBM	2000-05-16	100.502	104.446	100.382	104.206	7,600,027	56.954
IBM	2000-05-17	102.772	104.087	101.458	103.131	5,778,627	56.366
IBM	2000-05-18	101.458	102.593	100.084	101.398	4,787,751	55.419
IBM	2000-05-19	101.398	102.772	100.382	101.757	6,714,483	55.615
IBM	2000-05-22	101.338	104.446	98.889	104.446	7,080,792	57.085
IBM	2000-05-23	104.206	105.163	102.414	102.653	6,253,929	56.105
IBM	2000-05-24	101.816	105.163	99.606	104.804	8,560,673	57.280
IBM	2000-05-25	105.641	107.314	101.697	101.816	6,242,110	55.648
IBM	2000-05-26	100.860	102.474	99.964	102.235	4,494,557	55.876
IBM	2000-05-30	103.011	106.119	102.952	106.059	3,783,905	57.966
IBM	2000-05-31	105.641	105.880	102.474	102.593	3,904,195	56.072
IBM	2000-06-01	102.832	104.147	100.860	101.338	5,975,275	55.386
IBM	2000-06-02	104.206	104.924	102.892	104.027	5,725,072	56.856
IBM	2000-06-05	103.669	109.166	103.669	107.851	7,616,344	58.946
IBM	2000-06-06	107.314	109.584	106.358	107.433	5,616,392	58.717
IBM	2000-06-07	107.553	116.396	106.597	115.679	11,626,813	63.224
IBM	2000-06-08	114.125	116.934	112.333	114.484	9,754,578	62.571
IBM	2000-06-09	114.603	115.440	113.647	114.424	4,957,099	62.538
IBM	2000-06-12	113.886	115.141	113.617	113.617	3,807,754	62.097
IBM	2000-06-13	113.647	114.663	111.616	114.065	4,192,996	62.342
IBM	2000-06-14	113.647	114.723	110.421	110.899	5,525,600	60.612
IBM	2000-06-15	110.899	113.767	110.779	111.675	5,634,070	61.036
IBM	2000-06-16	111.197	112.512	108.270	108.270	8,416,325	59.175
IBM	2000-06-19	108.509	115.081	108.270	115.081	6,337,923	62.897
IBM	2000-06-20	114.723	115.380	110.301	111.257	7,430,575	60.807
IBM	2000-06-21	110.480	110.839	108.509	109.465	6,785,402	59.828
IBM	2000-06-22	109.106	109.285	106.358	106.895	5,076,343	58.424
IBM	2000-06-23	108.509	108.628	105.939	106.955	3,515,501	58.456
IBM	2000-06-26	108.031	110.660	107.911	109.375	3,792,691	59.779
IBM	2000-06-27	106.716	107.851	103.967	104.924	6,911,863	57.346
IBM	2000-06-28	105.163	110.122	105.043	108.777	6,732,684	59.452
IBM	2000-06-29	106.836	109.345	105.222	108.987	8,042,171	59.566
IBM	2000-06-30	107.732	108.210	103.848	104.744	9,008,780	57.248
IBM	2000-07-03	103.967	105.043	103.549	104.685	2,410,402	57.215
IBM	2000-07-05	100.980	100.980	96.678	100.382	14,999,222	54.864
IBM	2000-07-06	100.382	100.502	95.602	96.797	13,527,604	52.904
IBM	2000-07-07	98.172	100.442	97.156	100.442	9,447,158	54.897
IBM	2000-07-10	100.084	100.323	98.351	98.769	4,405,961	53.982
IBM	2000-07-11	98.709	99.426	96.558	97.514	5,878,311	53.296
IBM	2000-07-12	98.650	101.219	98.112	100.024	5,805,823	54.668
IBM	2000-07-13	100.801	101.279	97.514	99.426	5,930,506	54.341
IBM	2000-07-14	99.187	100.263	98.590	99.367	4,204,920	54.309
IBM	2000-07-17	99.845	103.131	99.606	100.860	6,937,804	55.125
IBM	2000-07-18	99.546	100.203	98.112	98.769	6,749,524	53.982
IBM	2000-07-19	97.873	104.685	96.558	103.967	8,139,344	56.823
IBM	2000-07-20	107.075	112.631	106.836	112.094	24,108,626	61.265
IBM	2000-07-21	111.855	111.855	108.748	109.704	9,378,854	59.958
IBM	2000-07-24	109.106	110.540	106.716	107.553	7,127,862	58.783
IBM	2000-07-25	108.270	108.389	105.402	107.075	5,822,977	58.521
IBM	2000-07-26	106.119	107.433	104.087	105.043	6,977,238	57.411
IBM	2000-07-27	105.043	106.597	104.505	105.461	4,233,580	57.640
IBM	2000-07-28	106.238	107.553	104.087	106.895	5,601,958	58.424
IBM	2000-07-31	105.641	108.688	105.222	107.314	5,348,721	58.652
IBM	2000-08-01	107.075	107.493	105.402	105.641	3,134,339	57.738
IBM	2000-08-02	106.119	109.823	105.880	109.226	6,148,283	59.697
IBM	2000-08-03	108.031	111.377	107.373	110.899	5,823,500	60.612
IBM	2000-08-04	110.899	111.377	109.285	110.779	4,665,683	60.546
IBM	2000-08-07	111.496	113.767	110.719	111.197	6,182,592	60.775
IBM	2000-08-08	110.600	114.364	110.480	113.647	6,000,588	62.183
IBM	2000-08-09	113.767	115.500	113.528	113.528	6,888,328	62.118
IBM	2000-08-10	113.528	114.962	112.691	114.484	5,736,369	62.641
IBM	2000-08-11	114.484	116.456	113.946	115.320	6,424,950	63.099
IBM	2000-08-14	114.723	118.248	114.065	117.830	5,177,072	64.472
IBM	2000-08-15	116.695	117.232	115.440	116.635	4,579,493	63.818
IBM	2000-08-16	115.739	117.531	114.245	116.993	6,219,516	64.014
IBM	2000-08-17	114.484	117.412	114.245	117.113	4,537,966	64.079
IBM	2000-08-18	116.993	117.949	114.842	115.141	4,317,365	63.001
IBM	2000-08-21	115.739	116.814	114.783	116.097	3,382,973	63.524
IBM	2000-08-22	115.858	116.814	115.679	116.037	2,896,792	63.491
IBM	2000-08-23	115.022	118.308	114.603	117.830	4,446,755	64.472
IBM	2000-08-24	117.591	119.921	117.292	119.324	6,263,762	65.289
IBM	2000-08-25	118.846	124.163	118.786	123.327	8,659,834	67.480
IBM	2000-08-28	124.163	127.330	124.044	125.717	8,929,284	68.787
IBM	2000-08-29	125.717	128.346	125.239	127.032	6,317,840	69.507
IBM	2000-08-30	125.000	125.717	123.865	124.582	5,155,525	68.166
IBM	2000-08-31	126.076	128.286	125.837	126.210	5,721,097	69.057
IBM	2000-09-01	127.211	129.003	126.793	127.749	6,042,010	69.899
IBM	2000-09-05	126.972	127.450	125.060	125.418	4,301,257	68.624
IBM	2000-09-06	125.119	128.944	124.641	125.657	6,770,758	68.755
IBM	2000-09-07	126.076	128.585	126.076	127.510	4,835,449	69.768
IBM	2000-09-08	126.673	127.091	123.685	123.805	5,223,410	67.741
IBM	2000-09-11	122.251	122.610	118.188	119.025	7,968,114	65.126
IBM	2000-09-12	119.324	121.295	118.607	119.503	5,231,778	65.387
IBM	2000-09-13	117.710	123.148	117.352	122.072	5,725,386	66.793
IBM	2000-09-14	122.371	123.506	120.758	121.295	4,629,073	66.368
IBM	2000-09-15	121.236	121.654	119.264	119.503	5,733,858	65.387
IBM	2000-09-18	119.742	120.459	117.651	117.830	4,113,709	64.472
IBM	2000-09-19	117.352	120.698	117.173	119.443	3,494,686	65.355
IBM	2000-09-20	119.204	120.997	118.069	119.264	4,836,076	65.256
IBM	2000-09-21	118.726	121.116	114.723	116.157	4,500,101	63.556
IBM	2000-09-22	117.591	118.846	115.978	118.427	6,202,885	64.799
IBM	2000-09-25	119.025	121.056	115.679	117.591	4,488,386	64.341
IBM	2000-09-26	114.723	116.515	113.169	113.886	6,503,191	62.314
IBM	2000-09-27	114.783	115.022	110.421	112.811	6,222,549	61.726
IBM	2000-09-28	112.213	113.647	109.943	110.182	5,553,319	60.287
IBM	2000-09-29	110.421	111.795	105.402	107.672	10,035,952	58.914
IBM	2000-10-02	107.672	114.364	107.672	112.631	9,280,321	61.627
IBM	2000-10-03	113.647	114.125	105.163	105.700	12,284,433	57.835
IBM	2000-10-04	105.521	109.823	103.788	109.345	12,205,669	59.829
IBM	2000-10-05	108.807	109.524	106.656	108.210	5,802,162	59.208
IBM	2000-10-06	108.987	111.018	107.792	110.899	6,389,386	60.679
IBM	2000-10-09	110.839	114.125	109.285	112.751	5,123,308	61.693
IBM	2000-10-10	111.496	111.974	107.493	109.823	5,872,453	60.091
IBM	2000-10-11	106.955	107.971	102.772	107.075	9,179,487	58.587
IBM	2000-10-12	109.226	109.345	98.590	98.590	10,151,325	53.944
IBM	2000-10-13	99.606	105.581	99.606	104.266	9,510,860	57.050
IBM	2000-10-16	106.597	108.150	103.788	106.238	8,065,078	58.129
IBM	2000-10-17	107.015	108.867	103.788	108.031	9,291,095	59.110
IBM	2000-10-18	92.495	94.766	86.281	91.240	31,147,579	49.923
IBM	2000-10-19	93.690	94.168	88.611	92.196	18,793,377	50.446
IBM	2000-10-20	90.942	92.017	90.045	90.583	9,800,183	49.563
IBM	2000-10-23	90.583	90.822	87.058	88.791	9,768,176	48.583
IBM	2000-10-24	88.910	90.225	86.221	87.416	9,232,205	47.831
IBM	2000-10-25	86.520	86.938	83.114	83.712	14,705,191	45.804
IBM	2000-10-26	84.130	88.791	83.772	88.671	10,601,942	48.517
IBM	2000-10-27	88.910	89.567	86.998	89.567	6,727,244	49.008
IBM	2000-10-30	89.388	89.627	86.341	89.209	8,455,864	48.812
IBM	2000-10-31	89.627	94.766	89.627	94.168	11,404,120	51.525
IBM	2000-11-01	94.109	95.483	92.973	94.228	7,809,645	51.558
IBM	2000-11-02	94.646	97.813	94.168	97.455	7,787,575	53.323
IBM	2000-11-03	97.992	98.112	95.005	95.722	6,117,531	52.375
IBM	2000-11-06	95.483	97.873	95.065	95.901	4,653,131	52.473
IBM	2000-11-07	96.678	98.948	96.260	97.813	5,669,948	53.519
IBM	2000-11-08	99.068	99.187	94.885	95.602	7,312,377	52.376
IBM	2000-11-09	92.495	95.602	91.479	95.065	9,464,103	52.082
IBM	2000-11-10	93.690	94.049	88.910	88.910	7,121,063	48.710
IBM	2000-11-13	87.775	95.065	87.596	93.152	9,084,405	51.034
IBM	2000-11-14	94.885	95.483	94.168	95.124	5,387,841	52.114
IBM	2000-11-15	95.124	95.662	93.332	95.005	4,351,674	52.049
IBM	2000-11-16	94.885	95.304	93.929	93.929	3,911,726	51.460
IBM	2000-11-17	93.989	97.992	93.929	97.455	8,072,400	53.391
IBM	2000-11-20	97.036	98.709	96.439	98.709	7,768,224	54.079
IBM	2000-11-21	98.709	99.785	94.168	94.168	7,511,012	51.591
IBM	2000-11-22	94.168	96.379	93.989	94.168	5,791,807	51.591
IBM	2000-11-24	95.005	97.275	94.885	95.543	2,612,385	52.344
IBM	2000-11-27	96.021	97.514	94.109	94.109	4,044,045	51.558
IBM	2000-11-28	94.407	96.319	93.093	93.571	5,019,859	51.263
IBM	2000-11-29	93.451	95.543	92.435	95.423	5,778,732	52.278
IBM	2000-11-30	93.690	93.690	88.193	89.388	11,141,364	48.972
IBM	2000-12-01	90.284	94.945	90.225	91.420	7,871,255	50.085
IBM	2000-12-04	91.778	94.826	91.539	94.049	5,822,873	51.525
IBM	2000-12-05	96.021	100.143	95.244	98.829	8,163,193	54.144
IBM	2000-12-06	97.275	97.335	90.643	92.495	10,561,357	50.674
IBM	2000-12-07	90.882	91.718	89.030	89.030	8,286,412	48.775
IBM	2000-12-08	93.690	94.646	91.539	92.734	6,423,068	50.805
IBM	2000-12-11	92.256	93.929	89.627	90.822	6,470,138	49.758
IBM	2000-12-12	91.061	91.898	88.432	89.747	8,277,312	49.168
IBM	2000-12-13	90.703	92.376	86.699	87.237	7,314,260	47.793
IBM	2000-12-14	87.954	89.567	87.775	88.372	6,413,444	48.415
IBM	2000-12-15	86.042	86.699	83.473	83.951	14,910,207	45.993
IBM	2000-12-18	84.489	86.520	84.489	86.520	8,047,715	47.401
IBM	2000-12-19	86.221	90.284	85.863	86.162	8,059,744	47.204
IBM	2000-12-20	82.098	84.130	81.083	82.218	13,158,052	45.044
IBM	2000-12-21	81.740	84.070	76.542	77.976	13,310,873	42.719
IBM	2000-12-22	80.784	85.445	80.784	85.086	9,951,644	46.615
IBM	2000-12-26	85.086	85.624	80.545	81.083	6,330,706	44.422
IBM	2000-12-27	81.023	84.250	79.888	80.963	8,624,375	44.356
IBM	2000-12-28	79.828	84.309	78.513	81.501	10,249,336	44.651
IBM	2000-12-29	83.114	83.114	80.545	81.262	7,263,110	44.520
IBM	2001-01-02	80.784	83.652	80.425	81.083	8,375,531	44.422
IBM	2001-01-03	80.067	90.822	80.067	90.464	13,357,315	49.561
IBM	2001-01-04	90.583	95.363	88.611	89.089	16,129,843	48.808
IBM	2001-01-05	89.806	90.523	86.998	89.866	8,413,187	49.234
IBM	2001-01-08	89.388	89.806	87.536	89.448	6,343,781	49.005
IBM	2001-01-09	90.284	91.539	87.416	88.492	7,894,267	48.481
IBM	2001-01-10	88.432	90.762	87.655	89.328	8,008,281	48.939
IBM	2001-01-11	88.850	90.105	87.237	89.567	10,078,210	49.070
IBM	2001-01-12	89.567	92.196	88.313	89.687	6,744,608	49.136
IBM	2001-01-16	89.627	89.866	87.775	88.671	5,932,807	48.579
IBM	2001-01-17	91.181	93.451	90.165	92.435	10,174,442	50.641
IBM	2001-01-18	99.785	105.163	98.948	103.549	26,406,165	56.730
IBM	2001-01-19	102.772	108.927	102.533	106.358	15,441,261	58.269
IBM	2001-01-22	104.685	105.103	103.430	103.788	10,060,951	56.861
IBM	2001-01-23	104.744	105.103	102.892	104.266	10,278,937	57.123
IBM	2001-01-24	104.266	106.537	104.147	105.581	7,071,901	57.843
IBM	2001-01-25	105.282	106.238	104.625	105.880	5,211,277	58.007
IBM	2001-01-26	104.804	110.182	104.386	109.166	9,513,579	59.807
IBM	2001-01-29	107.553	110.421	107.524	109.924	5,360,750	60.222
IBM	2001-01-30	109.943	111.616	108.413	111.482	8,621,132	61.076
IBM	2001-01-31	110.660	111.616	107.075	107.075	8,696,653	58.661
IBM	2001-02-01	107.457	109.312	106.310	109.034	5,837,517	59.735
IBM	2001-02-02	107.792	108.977	104.780	105.421	5,678,106	57.755
IBM	2001-02-05	104.589	107.648	104.493	107.285	5,348,930	58.777
IBM	2001-02-06	107.294	110.602	106.310	109.168	7,872,614	59.809
IBM	2001-02-07	108.413	112.428	107.715	111.769	9,421,217	61.303
IBM	2001-02-08	111.769	113.002	109.015	109.082	8,766,317	59.829
IBM	2001-02-09	109.015	109.933	106.119	107.075	6,609,465	58.728
IBM	2001-02-12	105.688	110.631	105.449	109.847	7,038,848	60.249
IBM	2001-02-13	109.130	112.218	108.098	108.748	7,524,087	59.646
IBM	2001-02-14	108.748	111.061	107.553	110.038	7,356,413	60.354
IBM	2001-02-15	111.663	113.423	111.262	111.644	8,471,240	61.235
IBM	2001-02-16	109.512	110.660	108.929	109.943	7,398,358	60.301
IBM	2001-02-20	109.512	110.516	105.908	106.597	7,058,722	58.466
IBM	2001-02-21	104.732	106.597	102.572	102.782	9,578,117	56.374
IBM	2001-02-22	101.816	106.023	98.834	104.111	12,247,614	57.103
IBM	2001-02-23	102.772	102.772	95.841	99.426	15,979,324	54.533
IBM	2001-02-26	101.147	101.147	97.352	100.669	8,727,929	55.215
IBM	2001-02-27	100.287	102.170	98.050	98.078	10,238,143	53.794
IBM	2001-02-28	98.423	98.987	94.742	95.507	12,482,127	52.384
IBM	2001-03-01	94.933	101.721	93.212	101.386	15,796,692	55.608
IBM	2001-03-02	99.426	102.916	96.501	97.801	15,423,793	53.642
IBM	2001-03-05	98.289	100.956	98.126	100.296	7,054,119	55.011
IBM	2001-03-06	101.577	103.633	100.621	101.338	8,493,520	55.582
IBM	2001-03-07	102.725	103.489	101.013	102.820	8,147,189	56.395
IBM	2001-03-08	102.457	102.619	100.736	101.788	7,106,106	55.829
IBM	2001-03-09	100.382	100.392	93.595	94.924	17,455,753	52.064
IBM	2001-03-12	93.595	94.073	90.841	91.291	15,161,561	50.071
IBM	2001-03-13	90.918	94.111	90.057	94.063	12,685,783	51.592
IBM	2001-03-14	91.205	94.551	89.235	90.784	14,901,944	49.793
IBM	2001-03-15	91.778	93.566	90.985	91.358	8,807,320	50.108
IBM	2001-03-16	89.771	89.771	84.321	86.138	20,950,752	47.245
IBM	2001-03-19	86.998	88.719	85.277	88.528	10,706,333	48.556
IBM	2001-03-20	87.572	87.983	84.226	84.417	10,565,751	46.301
IBM	2001-03-21	84.560	87.572	83.891	85.163	11,519,598	46.710
IBM	2001-03-22	85.201	86.998	83.795	85.182	13,941,297	46.720
IBM	2001-03-23	89.388	90.813	86.319	89.398	12,796,346	49.033
IBM	2001-03-26	91.061	91.453	89.627	91.205	8,975,935	50.024
IBM	2001-03-27	89.866	95.602	89.837	95.124	12,396,355	52.174
IBM	2001-03-28	93.595	94.120	90.105	90.258	12,437,463	49.505
IBM	2001-03-29	90.306	92.801	90.115	90.860	11,039,170	49.835
IBM	2001-03-30	92.256	93.270	90.956	91.950	9,896,520	50.433
IBM	2001-04-02	93.164	93.786	89.465	90.497	9,191,202	49.636
IBM	2001-04-03	90.440	90.488	86.138	86.415	13,943,180	47.397
IBM	2001-04-04	86.472	89.914	86.090	87.954	14,137,318	48.241
IBM	2001-04-05	91.587	95.602	91.329	93.891	13,081,381	51.497
IBM	2001-04-06	93.690	95.602	92.161	93.642	14,041,713	51.361
IBM	2001-04-09	94.168	94.398	89.675	91.778	9,922,984	50.339
IBM	2001-04-10	92.734	95.507	92.314	94.694	10,982,372	51.938
IBM	2001-04-11	97.036	97.457	91.587	93.145	12,027,326	51.088
IBM	2001-04-12	92.161	93.212	90.966	91.969	9,822,045	50.443
IBM	2001-04-16	91.969	95.497	91.013	92.495	9,611,171	50.732
IBM	2001-04-17	92.734	95.488	92.734	95.315	10,415,336	52.279
IBM	2001-04-18	98.470	105.163	97.801	101.816	20,725,758	55.844
IBM	2001-04-19	107.075	110.803	105.593	109.436	27,010,230	60.024
IBM	2001-04-20	109.321	111.281	108.748	109.780	13,346,019	60.212
IBM	2001-04-23	108.996	109.034	106.769	107.075	8,930,225	58.728
IBM	2001-04-24	108.413	109.704	107.361	107.715	9,144,132	59.080
IBM	2001-04-25	107.075	109.799	107.065	109.799	7,173,991	60.223
IBM	2001-04-26	109.895	111.568	108.681	108.738	7,684,021	59.641
IBM	2001-04-27	111.663	111.759	109.512	111.090	7,730,568	60.931
IBM	2001-04-30	111.281	112.859	109.675	110.076	7,695,631	60.375
IBM	2001-05-01	110.755	113.432	109.847	113.298	8,149,177	62.142
IBM	2001-05-02	113.098	113.719	108.738	110.325	10,152,685	60.511
IBM	2001-05-03	109.560	110.038	107.409	108.700	6,880,588	59.620
IBM	2001-05-04	107.075	110.765	106.310	110.765	9,080,744	60.752
IBM	2001-05-07	111.090	112.094	109.943	110.803	6,368,676	60.773
IBM	2001-05-08	112.094	112.572	110.421	112.524	7,955,667	61.792
IBM	2001-05-09	111.090	112.983	110.229	111.836	8,033,489	61.414
IBM	2001-05-10	113.289	113.671	110.134	110.134	8,361,619	60.479
IBM	2001-05-11	108.748	109.130	106.080	106.893	8,776,149	58.700
IBM	2001-05-14	106.310	108.203	106.119	107.610	5,496,521	59.093
IBM	2001-05-15	108.509	109.130	107.553	108.585	6,143,576	59.629
IBM	2001-05-16	107.553	110.707	107.266	110.707	8,155,348	60.794
IBM	2001-05-17	110.707	111.941	109.990	110.010	7,204,534	60.411
IBM	2001-05-18	110.010	112.505	109.847	112.275	7,023,785	61.655
IBM	2001-05-21	112.763	114.627	112.381	113.805	8,796,232	62.495
IBM	2001-05-22	114.436	114.436	112.094	112.820	6,281,544	61.955
IBM	2001-05-23	112.619	113.719	111.950	112.237	6,697,120	61.634
IBM	2001-05-24	112.333	114.340	112.333	114.340	8,081,814	62.789
IBM	2001-05-25	114.264	114.627	112.581	112.619	5,888,039	61.844
IBM	2001-05-29	112.189	112.419	110.019	110.201	6,085,628	60.516
IBM	2001-05-30	108.987	109.082	107.075	107.696	10,040,240	59.141
IBM	2001-05-31	107.696	108.853	106.730	106.883	7,033,409	58.694
IBM	2001-06-01	107.553	108.604	106.979	107.925	5,375,289	59.267
IBM	2001-06-04	108.270	109.704	107.887	108.642	3,987,561	59.660
IBM	2001-06-05	108.642	112.428	108.566	111.826	6,437,502	61.409
IBM	2001-06-06	112.428	113.767	111.377	112.333	10,066,913	61.687
IBM	2001-06-07	111.855	113.050	111.855	112.094	6,719,190	61.556
IBM	2001-06-08	112.333	112.333	110.516	110.994	3,241,659	60.952
IBM	2001-06-11	111.185	112.945	110.994	112.199	6,843,664	61.613
IBM	2001-06-12	111.616	112.619	110.468	112.094	7,637,369	61.556
IBM	2001-06-13	112.094	113.260	111.405	111.415	5,965,547	61.183
IBM	2001-06-14	110.516	110.975	108.977	110.660	7,847,615	60.768
IBM	2001-06-15	110.038	110.373	108.394	108.604	13,043,725	59.639
IBM	2001-06-18	108.967	110.363	108.327	109.245	5,421,209	59.991
IBM	2001-06-19	111.147	112.094	109.522	109.790	6,435,829	60.290
IBM	2001-06-20	108.509	109.933	106.845	108.117	9,234,402	59.372
IBM	2001-06-21	107.218	109.656	106.463	107.648	8,530,967	59.114
IBM	2001-06-22	107.648	109.398	107.553	107.906	5,865,131	59.256
IBM	2001-06-25	108.748	109.847	106.864	107.696	5,936,991	59.141
IBM	2001-06-26	106.358	109.034	106.214	108.069	7,407,667	59.345
IBM	2001-06-27	108.126	109.159	107.505	108.528	5,035,549	59.597
IBM	2001-06-28	108.795	111.807	108.748	110.038	8,557,326	60.427
IBM	2001-06-29	110.516	111.520	108.031	108.509	9,913,360	59.587
IBM	2001-07-02	108.509	110.325	107.992	109.321	6,185,103	60.033
IBM	2001-07-03	109.082	109.168	107.801	108.011	3,478,787	59.314
IBM	2001-07-05	107.648	108.279	106.874	107.170	4,622,274	58.852
IBM	2001-07-06	106.023	106.023	101.157	101.816	12,243,012	55.912
IBM	2001-07-09	101.816	102.247	99.092	100.115	9,740,980	54.977
IBM	2001-07-10	100.124	100.765	97.132	97.476	10,738,864	53.528
IBM	2001-07-11	97.132	99.551	97.094	99.283	9,304,588	54.521
IBM	2001-07-12	101.243	103.059	100.975	102.533	9,169,654	56.306
IBM	2001-07-13	101.482	104.493	101.444	103.757	8,202,523	56.978
IBM	2001-07-16	103.757	104.570	102.562	103.078	5,575,285	56.605
IBM	2001-07-17	101.434	103.805	100.143	103.757	9,060,870	56.978
IBM	2001-07-18	101.434	102.868	98.662	99.694	12,207,134	54.746
IBM	2001-07-19	100.956	101.338	98.566	99.426	14,272,147	54.599
IBM	2001-07-20	98.853	101.052	98.499	101.052	9,405,318	55.492
IBM	2001-07-23	101.052	102.247	100.669	101.195	6,606,222	55.571
IBM	2001-07-24	100.239	101.482	99.226	99.914	7,635,591	54.867
IBM	2001-07-25	99.904	101.052	98.212	100.277	6,534,990	55.067
IBM	2001-07-26	100.143	101.338	98.403	101.338	8,816,420	55.649
IBM	2001-07-27	100.143	101.291	99.532	100.096	4,546,439	54.967
IBM	2001-07-30	100.287	101.577	100.153	101.195	4,216,217	55.571
IBM	2001-07-31	101.243	102.294	100.526	100.583	5,860,738	55.235
IBM	2001-08-01	100.717	103.728	100.679	102.352	6,313,761	56.206
IBM	2001-08-02	103.728	104.656	102.495	104.015	5,936,155	57.119
IBM	2001-08-03	103.059	105.249	102.390	103.423	3,874,489	56.794
IBM	2001-08-06	102.533	102.648	101.138	101.826	4,368,933	55.917
IBM	2001-08-07	101.147	102.648	100.631	101.577	4,214,648	55.781
IBM	2001-08-08	100.382	101.434	99.522	99.608	6,692,308	54.771
IBM	2001-08-09	99.140	99.943	98.184	99.503	7,074,307	54.714
IBM	2001-08-10	99.283	100.335	98.289	100.335	5,496,521	55.171
IBM	2001-08-13	100.382	101.950	100.048	101.205	6,301,522	55.649
IBM	2001-08-14	101.816	102.151	100.765	101.530	5,993,789	55.828
IBM	2001-08-15	101.673	101.902	100.392	100.392	4,929,693	55.202
IBM	2001-08-16	99.618	101.358	99.101	101.099	6,501,099	55.591
IBM	2001-08-17	100.851	100.851	99.331	99.990	7,328,485	54.982
IBM	2001-08-20	100.076	100.382	98.279	99.522	5,870,884	54.724
IBM	2001-08-21	99.283	100.354	96.941	97.409	6,815,631	53.562
IBM	2001-08-22	97.992	99.465	97.285	99.388	8,398,334	54.650
IBM	2001-08-23	99.426	100.096	98.470	98.470	5,726,118	54.146
IBM	2001-08-24	99.379	103.059	98.862	102.285	8,066,647	56.243
IBM	2001-08-27	102.285	103.442	101.950	102.161	4,749,781	56.175
IBM	2001-08-28	102.199	102.457	100.258	100.335	6,075,273	55.171
IBM	2001-08-29	101.099	101.243	99.254	99.551	5,062,954	54.740
IBM	2001-08-30	98.231	98.853	94.512	95.946	15,706,213	52.758
IBM	2001-08-31	96.558	96.902	94.876	95.554	8,500,424	52.542
IBM	2001-09-04	95.746	98.595	94.924	97.027	10,346,823	53.352
IBM	2001-09-05	97.036	98.308	95.229	95.937	12,427,212	52.753
IBM	2001-09-06	96.252	96.252	93.356	93.690	9,459,083	51.517
IBM	2001-09-07	93.595	93.834	91.778	92.342	10,990,322	50.776
IBM	2001-09-10	91.778	93.117	91.386	92.228	10,785,829	50.713
IBM	2001-09-17	89.771	91.644	88.480	89.235	15,828,909	49.068
IBM	2001-09-18	89.866	92.495	89.560	92.161	12,871,030	50.676
IBM	2001-09-19	92.161	92.591	88.384	91.778	15,568,141	50.466
IBM	2001-09-20	89.962	91.539	88.767	89.293	15,881,313	49.099
IBM	2001-09-21	86.616	89.388	85.564	86.520	19,209,476	47.575
IBM	2001-09-24	87.763	91.338	87.763	90.631	11,717,083	49.835
IBM	2001-09-25	89.962	91.778	89.302	90.296	13,153,555	49.651
IBM	2001-09-26	90.296	90.296	86.329	87.285	14,417,123	47.995
IBM	2001-09-27	87.285	87.476	83.642	86.042	13,778,226	47.312
IBM	2001-09-28	86.233	88.633	85.946	87.686	11,586,751	48.216
IBM	2001-10-01	87.686	89.369	87.323	88.633	9,075,305	48.736
IBM	2001-10-02	88.241	89.771	88.050	89.646	7,553,375	49.294
IBM	2001-10-03	88.815	93.327	88.337	92.686	11,628,382	50.965
IBM	2001-10-04	92.878	94.532	92.543	93.031	10,235,215	51.155
IBM	2001-10-05	92.400	94.120	91.176	93.709	10,154,777	51.528
IBM	2001-10-08	93.719	94.646	92.495	94.168	7,419,696	51.780
IBM	2001-10-09	94.168	94.168	92.505	92.868	7,871,464	51.065
IBM	2001-10-10	90.822	93.021	90.727	92.973	11,126,197	51.123
IBM	2001-10-11	93.403	95.029	92.256	95.029	12,030,674	52.253
IBM	2001-10-12	94.359	96.558	93.690	96.405	12,030,255	53.010
IBM	2001-10-15	95.459	98.241	95.459	97.514	10,673,593	53.620
IBM	2001-10-16	97.390	98.470	95.277	97.371	12,495,516	53.541
IBM	2001-10-17	101.625	102.008	98.375	98.375	19,790,843	54.093
IBM	2001-10-18	98.518	99.187	96.348	96.807	11,186,865	53.231
IBM	2001-10-19	97.180	98.222	95.669	98.136	12,313,407	53.962
IBM	2001-10-22	98.136	101.128	97.419	100.621	7,974,599	55.329
IBM	2001-10-23	101.099	101.998	99.952	101.157	7,771,048	55.623
IBM	2001-10-24	101.816	103.967	101.424	103.795	8,674,687	57.074
IBM	2001-10-25	103.298	105.975	102.055	105.794	10,128,836	58.173
IBM	2001-10-26	105.163	107.170	104.799	106.272	10,609,055	58.435
IBM	2001-10-29	105.641	105.832	103.843	103.843	7,398,149	57.100
IBM	2001-10-30	103.059	104.924	103.021	103.872	9,021,855	57.116
IBM	2001-10-31	104.780	106.233	103.317	103.317	7,507,874	56.811
IBM	2001-11-01	102.533	105.325	102.199	105.057	8,393,104	57.768
IBM	2001-11-02	104.350	105.449	103.987	104.685	6,502,877	57.563
IBM	2001-11-05	105.115	105.727	104.283	105.134	5,971,091	57.810
IBM	2001-11-06	104.780	109.751	104.206	108.614	8,901,146	59.723
IBM	2001-11-07	108.078	110.134	108.059	108.843	10,595,666	59.923
IBM	2001-11-08	108.948	110.478	108.614	108.805	8,358,795	59.902
IBM	2001-11-09	108.126	109.847	108.126	109.063	5,278,011	60.044
IBM	2001-11-12	108.031	109.847	107.122	109.809	5,866,386	60.455
IBM	2001-11-13	110.612	111.855	110.612	111.568	9,640,668	61.423
IBM	2001-11-14	111.568	111.711	108.346	109.321	8,463,918	60.186
IBM	2001-11-15	109.082	111.214	108.834	109.704	7,336,435	60.397
IBM	2001-11-16	109.943	109.943	107.600	109.465	6,967,929	60.265
IBM	2001-11-19	109.656	110.707	108.767	109.943	5,158,140	60.529
IBM	2001-11-20	109.321	111.663	109.226	110.363	6,749,001	60.760
IBM	2001-11-21	109.895	110.182	108.078	109.312	4,377,196	60.181
IBM	2001-11-23	109.264	110.296	108.719	110.277	1,792,844	60.713
IBM	2001-11-26	110.803	111.281	110.134	111.214	5,077,598	61.229
IBM	2001-11-27	111.138	111.185	109.054	109.178	7,211,229	60.108
IBM	2001-11-28	109.082	109.350	107.170	107.218	6,444,615	59.029
IBM	2001-11-29	107.935	109.512	106.893	109.398	6,410,620	60.229
IBM	2001-11-30	109.398	110.841	108.795	110.507	5,855,299	60.839
IBM	2001-12-03	109.751	109.799	108.231	109.111	6,051,947	60.071
IBM	2001-12-04	109.273	111.587	108.394	111.511	6,888,851	61.392
IBM	2001-12-05	111.711	116.616	111.520	116.061	15,319,925	63.897
IBM	2001-12-06	115.201	116.348	114.532	114.857	11,742,082	63.234
IBM	2001-12-07	114.245	115.679	113.528	115.105	7,206,103	63.371
IBM	2001-12-10	114.723	115.679	114.159	114.398	5,827,161	62.981
IBM	2001-12-11	115.105	117.342	114.532	116.157	8,151,687	63.950
IBM	2001-12-12	115.794	117.792	114.780	117.782	8,344,883	64.845
IBM	2001-12-13	116.205	116.922	114.837	114.962	8,431,806	63.292
IBM	2001-12-14	115.488	116.138	114.159	115.774	7,359,656	63.739
IBM	2001-12-17	114.866	116.769	114.866	116.004	6,490,535	63.866
IBM	2001-12-18	116.166	117.562	116.013	116.826	5,853,625	64.318
IBM	2001-12-19	116.539	119.216	115.688	118.442	8,424,379	65.208
IBM	2001-12-20	118.442	118.547	116.778	117.304	6,636,661	64.581
IBM	2001-12-21	117.304	118.069	116.358	116.635	9,057,419	64.213
IBM	2001-12-24	116.683	117.094	115.774	116.109	1,730,502	63.923
IBM	2001-12-26	116.635	118.260	116.453	117.017	3,928,462	64.423
IBM	2001-12-27	117.352	118.480	117.247	118.069	4,002,205	65.002
IBM	2001-12-28	118.069	118.432	116.969	117.495	4,407,739	64.687
IBM	2001-12-31	117.352	117.820	115.631	115.641	3,674,284	63.666
IBM	2002-01-02	115.296	116.157	114.532	116.157	7,178,489	63.950
IBM	2002-01-03	116.157	118.757	114.962	118.222	9,018,298	65.087
IBM	2002-01-04	118.595	120.076	118.528	120.076	8,791,839	66.108
IBM	2002-01-07	119.503	120.641	118.260	118.595	6,212,822	65.292
IBM	2002-01-08	118.786	119.694	118.289	119.216	5,556,143	65.634
IBM	2002-01-09	119.216	120.832	118.690	119.015	7,154,535	65.524
IBM	2002-01-10	118.308	118.547	116.080	116.769	9,336,910	64.287
IBM	2002-01-11	116.157	116.807	114.990	115.019	5,018,499	63.323
IBM	2002-01-14	114.723	114.809	111.950	112.859	10,487,928	62.134
IBM	2002-01-15	112.859	114.436	112.543	113.623	5,907,703	62.555
IBM	2002-01-16	112.811	113.528	112.094	112.237	5,613,150	61.792
IBM	2002-01-17	114.579	115.249	112.103	114.627	11,666,770	63.108
IBM	2002-01-18	109.226	109.847	107.849	109.226	19,288,449	60.134
IBM	2002-01-22	109.226	109.235	105.478	105.641	10,596,398	58.160
IBM	2002-01-23	105.927	106.358	102.294	103.155	13,134,308	56.792
IBM	2002-01-24	104.015	104.904	102.361	103.939	8,976,249	57.223
IBM	2002-01-25	103.728	105.822	103.346	104.474	7,072,843	57.518
IBM	2002-01-28	104.685	105.363	102.352	103.394	7,419,173	56.923
IBM	2002-01-29	103.394	103.786	97.906	98.470	15,176,832	54.213
IBM	2002-01-30	99.665	101.099	96.558	100.908	18,528,112	55.555
IBM	2002-01-31	101.721	103.231	99.866	103.145	10,331,342	56.786
IBM	2002-02-01	102.906	104.493	101.950	103.250	7,112,277	56.844
IBM	2002-02-04	103.250	103.250	101.329	102.103	6,905,587	56.213
IBM	2002-02-05	101.577	103.728	101.338	101.625	7,047,634	55.949
IBM	2002-02-06	102.008	103.078	100.698	101.941	6,976,611	56.197
IBM	2002-02-07	101.950	102.294	99.293	99.340	7,587,475	54.764
IBM	2002-02-08	98.470	101.071	98.098	100.373	8,723,012	55.333
IBM	2002-02-11	100.382	102.954	99.914	102.658	6,560,407	56.592
IBM	2002-02-12	102.055	103.145	101.396	101.883	4,769,551	56.166
IBM	2002-02-13	102.008	103.709	101.453	103.317	5,320,897	56.956
IBM	2002-02-14	104.206	104.350	102.486	103.145	6,083,850	56.861
IBM	2002-02-15	100.191	100.191	97.228	98.365	19,042,012	54.226
IBM	2002-02-19	97.036	97.323	94.512	96.845	14,012,111	53.388
IBM	2002-02-20	95.163	95.602	92.734	94.943	15,193,359	52.339
IBM	2002-02-21	94.407	95.315	91.788	92.141	10,597,758	50.795
IBM	2002-02-22	92.141	94.837	91.549	94.120	10,953,294	51.886
IBM	2002-02-25	94.120	94.885	92.849	93.977	10,358,329	51.807
IBM	2002-02-26	94.646	94.828	91.769	92.878	12,169,687	51.201
IBM	2002-02-27	93.786	95.899	92.447	93.528	12,529,720	51.559
IBM	2002-02-28	94.159	95.220	93.518	93.805	8,304,194	51.712
IBM	2002-03-01	94.264	98.566	94.168	98.489	10,975,573	54.295
IBM	2002-03-04	98.805	101.845	98.595	101.243	11,263,014	55.812
IBM	2002-03-05	99.665	101.816	99.579	101.023	7,909,957	55.691
IBM	2002-03-06	100.526	102.381	100.143	101.625	8,041,020	56.023
IBM	2002-03-07	102.581	102.772	98.700	99.149	11,476,607	54.658
IBM	2002-03-08	100.210	102.619	100.210	100.468	11,219,814	55.386
IBM	2002-03-11	99.761	101.310	99.044	100.612	9,036,499	55.465
IBM	2002-03-12	100.880	104.063	100.870	103.728	11,568,028	57.183
IBM	2002-03-13	103.537	103.872	102.008	102.467	6,704,023	56.487
IBM	2002-03-14	102.314	103.203	101.902	101.912	5,580,933	56.181
IBM	2002-03-15	101.864	102.725	100.946	102.094	11,363,849	56.281
IBM	2002-03-18	102.390	103.862	101.558	101.673	5,545,055	56.050
IBM	2002-03-19	102.151	103.298	101.807	102.763	4,827,081	56.650
IBM	2002-03-20	102.199	102.199	100.851	100.860	5,066,929	55.602
IBM	2002-03-21	101.052	102.084	100.096	102.084	5,348,303	56.276
IBM	2002-03-22	101.816	102.008	100.449	100.956	5,761,263	55.654
IBM	2002-03-25	101.147	101.969	98.948	99.006	6,566,683	54.579
IBM	2002-03-26	99.015	101.052	97.801	98.375	8,518,624	54.231
IBM	2002-03-27	99.187	99.226	97.992	98.843	5,860,110	54.490
IBM	2002-03-28	98.996	100.516	98.843	99.426	5,593,485	54.811
IBM	2002-04-01	99.426	99.426	97.897	98.337	5,844,002	54.210
IBM	2002-04-02	97.514	97.524	96.090	96.511	7,721,781	53.204
IBM	2002-04-03	96.941	97.036	94.551	95.564	8,000,959	52.682
IBM	2002-04-04	95.564	96.692	95.124	96.405	6,201,211	53.146
IBM	2002-04-05	96.405	96.797	92.973	92.973	10,252,683	51.254
IBM	2002-04-08	83.652	84.694	81.597	83.566	43,102,836	46.068
IBM	2002-04-09	84.608	84.627	83.270	83.881	18,183,246	46.242
IBM	2002-04-10	84.560	85.994	84.321	85.096	13,748,519	46.911
IBM	2002-04-11	84.178	84.618	79.675	80.488	24,417,510	44.371
IBM	2002-04-12	83.709	84.092	80.688	81.836	16,546,988	45.114
IBM	2002-04-15	82.696	82.792	80.975	81.597	9,279,694	44.982
IBM	2002-04-16	82.553	83.031	81.816	82.409	8,298,023	45.430
IBM	2002-04-17	83.222	83.365	80.306	81.080	11,526,397	44.697
IBM	2002-04-18	83.145	85.182	83.078	85.038	15,442,621	46.879
IBM	2002-04-19	85.946	86.071	83.748	85.086	9,699,767	46.906
IBM	2002-04-22	85.038	85.038	83.518	84.063	7,068,554	46.342
IBM	2002-04-23	84.465	85.163	83.403	83.489	5,380,729	46.026
IBM	2002-04-24	84.321	84.369	82.476	82.696	6,820,443	45.588
IBM	2002-04-25	82.266	83.098	81.998	82.897	7,186,020	45.699
IBM	2002-04-26	82.887	83.136	80.975	80.985	6,991,673	44.645
IBM	2002-04-29	80.985	81.358	79.876	80.201	6,836,238	44.213
IBM	2002-04-30	80.220	81.482	79.857	80.076	9,292,559	44.144
IBM	2002-05-01	80.163	80.927	78.078	80.593	12,765,175	44.429
IBM	2002-05-02	80.067	81.071	79.474	80.172	6,885,713	44.197
IBM	2002-05-03	79.446	79.828	77.543	78.184	9,054,490	43.100
IBM	2002-05-06	78.107	78.270	72.658	72.658	14,276,226	40.054
IBM	2002-05-07	73.509	74.092	72.581	73.136	18,219,960	40.318
IBM	2002-05-08	74.761	79.159	74.761	78.824	13,367,566	43.539
IBM	2002-05-09	78.298	79.350	75.526	76.415	10,596,085	42.208
IBM	2002-05-10	76.434	76.960	75.765	76.176	7,726,070	42.076
IBM	2002-05-13	76.721	78.671	76.004	78.576	6,827,870	43.402
IBM	2002-05-14	80.784	81.721	78.576	81.721	10,067,436	45.139
IBM	2002-05-15	80.880	82.686	80.354	80.784	8,945,706	44.621
IBM	2002-05-16	80.497	82.218	79.732	81.692	7,079,642	45.123
IBM	2002-05-17	82.457	82.600	81.262	81.922	6,145,041	45.250
IBM	2002-05-20	81.692	81.702	80.239	80.736	4,738,694	44.595
IBM	2002-05-21	80.698	81.262	79.637	79.780	4,658,884	44.067
IBM	2002-05-22	80.076	80.679	79.101	80.306	5,272,572	44.357
IBM	2002-05-23	80.545	81.310	78.891	80.641	7,181,418	44.542
IBM	2002-05-24	79.971	80.067	78.987	79.446	4,311,612	43.882
IBM	2002-05-28	79.159	79.455	78.098	78.470	4,761,497	43.344
IBM	2002-05-29	77.916	78.394	77.438	78.011	4,727,397	43.090
IBM	2002-05-30	77.055	78.633	76.692	78.633	7,713,309	43.433
IBM	2002-05-31	78.442	78.442	76.864	76.912	5,362,005	42.483
IBM	2002-06-03	77.199	77.352	74.570	74.675	8,769,246	41.247
IBM	2002-06-04	74.675	76.147	74.187	75.822	7,607,767	41.881
IBM	2002-06-05	76.147	77.161	75.631	77.008	7,502,017	42.536
IBM	2002-06-06	77.008	77.390	75.421	76.157	5,795,468	42.066
IBM	2002-06-07	75.029	75.382	73.614	74.857	9,737,632	41.347
IBM	2002-06-10	74.331	75.335	73.231	73.423	7,401,287	40.555
IBM	2002-06-11	74.426	74.809	71.893	72.170	8,319,256	39.864
IBM	2002-06-12	72.084	72.610	70.029	71.367	13,907,721	39.420
IBM	2002-06-13	72.132	73.996	71.989	72.275	9,319,442	39.922
IBM	2002-06-14	70.937	73.394	70.029	72.820	8,987,232	40.223
IBM	2002-06-17	72.830	74.331	71.855	73.748	8,133,487	40.735
IBM	2002-06-18	72.275	73.518	72.151	72.600	7,575,132	40.101
IBM	2002-06-19	70.937	71.893	70.029	70.124	9,890,348	38.734
IBM	2002-06-20	70.746	70.832	68.289	68.432	11,628,277	37.799
IBM	2002-06-21	66.922	67.868	65.191	65.727	16,257,560	36.304
IBM	2002-06-24	64.293	68.346	64.293	66.635	15,363,334	36.806
IBM	2002-06-25	67.208	68.308	65.402	65.583	8,948,321	36.225
IBM	2002-06-26	63.193	67.486	63.193	66.969	12,075,024	36.991
IBM	2002-06-27	68.069	68.977	66.061	68.738	11,098,165	37.968
IBM	2002-06-28	68.212	70.382	68.117	68.834	11,449,098	38.021
IBM	2002-07-01	68.843	69.226	64.206	64.627	12,610,471	35.697
IBM	2002-07-02	64.866	66.348	64.723	65.564	12,565,493	36.215
IBM	2002-07-03	64.962	67.600	64.885	67.409	8,859,515	37.234
IBM	2002-07-05	69.264	70.650	68.834	70.268	5,484,178	38.813
IBM	2002-07-08	69.790	70.249	67.906	68.164	9,924,553	37.651
IBM	2002-07-09	68.260	69.073	66.396	66.606	11,679,218	36.790
IBM	2002-07-10	67.495	68.117	65.516	65.736	10,536,776	36.310
IBM	2002-07-11	65.010	66.683	64.579	66.358	11,533,614	36.653
IBM	2002-07-12	66.922	68.585	65.774	66.166	8,966,521	36.547
IBM	2002-07-15	65.392	67.878	63.671	67.878	10,900,261	37.493
IBM	2002-07-16	66.453	68.250	65.468	65.975	10,969,193	36.442
IBM	2002-07-17	67.878	68.451	66.558	67.581	12,068,016	37.329
IBM	2002-07-18	67.400	70.937	66.922	68.881	16,015,097	38.047
IBM	2002-07-19	67.839	69.503	66.922	68.834	12,147,093	38.021
IBM	2002-07-22	68.117	69.015	65.306	65.488	15,550,777	36.172
IBM	2002-07-23	65.249	66.922	63.728	64.101	13,353,968	35.407
IBM	2002-07-24	63.098	66.922	62.811	66.482	14,439,507	36.722
IBM	2002-07-25	65.870	66.922	64.340	66.300	11,495,331	36.621
IBM	2002-07-26	65.727	66.415	62.868	63.480	12,108,914	35.064
IBM	2002-07-29	67.275	68.260	65.010	68.050	12,467,588	37.588
IBM	2002-07-30	67.400	69.503	66.941	68.633	10,604,976	37.910
IBM	2002-07-31	67.639	68.451	66.071	67.304	13,303,656	37.176
IBM	2002-08-01	67.304	67.591	64.264	65.249	9,238,272	36.040
IBM	2002-08-02	65.210	65.229	64.168	64.895	7,233,090	35.845
IBM	2002-08-05	64.952	65.344	62.954	63.088	7,454,737	34.847
IBM	2002-08-06	64.054	66.367	63.681	64.914	8,755,857	35.856
IBM	2002-08-07	65.966	66.826	63.862	66.128	8,407,016	36.607
IBM	2002-08-08	66.157	68.881	65.344	68.461	8,807,843	37.898
IBM	2002-08-09	67.505	71.033	67.304	68.671	7,260,181	38.015
IBM	2002-08-12	67.925	69.446	67.505	68.614	5,505,412	37.983
IBM	2002-08-13	68.403	70.554	68.059	68.738	8,383,376	38.052
IBM	2002-08-14	68.786	71.721	68.212	71.625	8,737,238	39.650
IBM	2002-08-15	72.084	73.337	71.319	73.136	9,693,596	40.486
IBM	2002-08-16	73.136	76.463	72.639	75.860	12,181,507	41.995
IBM	2002-08-19	75.860	79.206	75.535	78.862	11,300,879	43.657
IBM	2002-08-20	77.973	78.394	76.654	77.696	8,023,866	43.011
IBM	2002-08-21	78.298	78.709	76.052	77.438	8,125,956	42.868
IBM	2002-08-22	77.390	78.824	76.673	78.384	5,697,144	43.392
IBM	2002-08-23	77.629	77.897	75.860	76.864	6,180,709	42.550
IBM	2002-08-26	76.864	77.333	74.379	75.927	7,319,699	42.032
IBM	2002-08-27	76.864	76.902	73.901	74.532	7,413,839	41.259
IBM	2002-08-28	72.658	73.623	72.342	72.715	6,893,454	40.254
IBM	2002-08-29	72.275	73.948	71.845	73.250	6,126,840	40.550
IBM	2002-08-30	72.228	72.992	71.797	72.065	5,232,615	39.894
IBM	2002-09-03	70.937	71.702	69.120	69.168	7,164,472	38.290
IBM	2002-09-04	69.168	70.736	68.451	70.488	6,552,772	39.020
IBM	2002-09-05	69.541	69.646	68.356	69.006	6,765,214	38.200
IBM	2002-09-06	70.507	70.736	69.857	69.981	4,797,479	38.740
IBM	2002-09-09	69.264	71.683	68.690	71.224	6,051,110	39.428
IBM	2002-09-10	71.319	72.275	70.602	72.275	5,793,062	40.010
IBM	2002-09-11	73.040	74.092	70.803	70.937	5,642,542	39.269
IBM	2002-09-12	70.794	70.794	68.489	68.709	7,015,940	38.036
IBM	2002-09-13	68.356	69.675	68.174	69.312	6,223,282	38.369
IBM	2002-09-16	68.834	69.522	68.098	69.140	4,806,579	38.274
IBM	2002-09-17	69.790	70.220	68.212	68.595	6,480,075	37.973
IBM	2002-09-18	67.543	67.782	65.832	66.491	13,297,484	36.808
IBM	2002-09-19	61.950	63.556	61.807	61.950	23,048,505	34.294
IBM	2002-09-20	62.524	62.524	61.090	61.109	14,848,179	33.829
IBM	2002-09-23	60.946	60.946	59.627	60.583	8,762,447	33.538
IBM	2002-09-24	58.394	60.516	56.931	57.122	17,478,765	31.622
IBM	2002-09-25	58.509	60.966	58.308	60.239	13,722,683	33.347
IBM	2002-09-26	61.377	62.027	58.633	59.293	12,937,765	32.823
IBM	2002-09-27	58.728	60.698	57.658	57.706	9,197,583	31.945
IBM	2002-09-30	56.931	57.256	55.440	55.746	13,619,025	30.860
IBM	2002-10-01	56.597	59.254	56.396	58.480	12,178,369	32.373
IBM	2002-10-02	58.489	59.273	55.784	57.008	11,143,352	31.558
IBM	2002-10-03	57.648	58.470	56.358	57.361	11,507,151	31.754
IBM	2002-10-04	56.883	56.893	53.317	54.111	15,221,287	29.955
IBM	2002-10-07	54.111	55.927	54.111	54.359	10,085,114	30.092
IBM	2002-10-08	55.239	55.535	52.390	54.541	15,422,747	30.193
IBM	2002-10-09	53.585	54.207	52.400	52.648	12,715,176	29.145
IBM	2002-10-10	52.247	55.908	51.635	55.048	13,253,448	30.473
IBM	2002-10-11	59.273	61.109	58.795	61.109	18,675,075	33.829
IBM	2002-10-14	58.834	60.994	58.834	60.631	8,289,864	33.564
IBM	2002-10-15	64.771	65.468	63.652	65.468	15,271,809	36.242
IBM	2002-10-16	63.671	64.054	61.415	62.046	16,631,609	34.347
IBM	2002-10-17	69.598	69.790	68.098	69.025	22,326,452	38.211
IBM	2002-10-18	68.576	70.985	67.170	70.985	13,057,113	39.296
IBM	2002-10-21	70.411	72.562	69.732	72.228	11,375,982	39.984
IBM	2002-10-22	71.224	72.352	70.382	71.214	10,848,589	39.423
IBM	2002-10-23	71.128	71.673	69.273	71.319	13,014,227	39.481
IBM	2002-10-24	72.180	72.228	68.595	68.929	11,008,104	38.158
IBM	2002-10-25	69.312	71.338	68.987	71.281	7,859,853	39.460
IBM	2002-10-28	71.845	74.092	71.281	73.193	13,121,965	40.518
IBM	2002-10-29	73.193	73.662	70.937	73.365	11,982,139	40.613
IBM	2002-10-30	73.614	75.908	72.677	75.210	13,457,627	41.635
IBM	2002-10-31	75.210	76.281	75.048	75.468	10,318,058	41.778
IBM	2002-11-01	75.430	76.960	74.876	76.864	9,827,379	42.550
IBM	2002-11-04	78.384	80.124	78.107	78.872	12,558,276	43.662
IBM	2002-11-05	78.155	78.403	76.931	78.088	10,948,168	43.228
IBM	2002-11-06	77.247	78.279	76.530	77.954	10,962,917	43.233
IBM	2002-11-07	76.482	76.482	74.876	75.478	11,544,493	41.860
IBM	2002-11-08	75.048	75.803	73.805	74.178	8,493,102	41.139
IBM	2002-11-11	74.178	74.914	73.327	73.891	7,726,174	40.980
IBM	2002-11-12	74.092	76.386	73.901	75.669	9,442,974	41.966
IBM	2002-11-13	76.004	76.797	74.551	75.860	12,535,996	42.072
IBM	2002-11-14	76.845	77.428	75.908	77.170	10,107,289	42.798
IBM	2002-11-15	76.845	76.864	75.535	76.491	11,890,719	42.422
IBM	2002-11-18	77.247	77.428	75.602	75.698	7,658,080	41.982
IBM	2002-11-19	74.799	75.956	74.417	74.924	7,236,646	41.552
IBM	2002-11-20	74.522	78.117	74.474	78.021	9,488,161	43.270
IBM	2002-11-21	78.442	81.185	78.442	81.166	13,323,111	45.015
IBM	2002-11-22	80.258	81.424	80.115	80.717	9,469,752	44.765
IBM	2002-11-25	80.908	82.457	79.847	82.409	9,049,155	45.704
IBM	2002-11-26	82.361	82.361	80.679	81.319	8,954,597	45.099
IBM	2002-11-27	82.122	84.235	82.075	83.843	8,587,451	46.499
IBM	2002-11-29	83.853	84.178	82.945	83.098	3,117,812	46.086
IBM	2002-12-02	84.704	85.526	82.505	83.461	10,140,133	46.287
IBM	2002-12-03	82.906	83.203	81.405	81.463	7,351,079	45.179
IBM	2002-12-04	79.742	81.128	79.178	80.010	10,515,961	44.373
IBM	2002-12-05	81.166	81.243	78.967	79.407	7,217,400	44.039
IBM	2002-12-06	77.916	79.111	77.505	78.700	7,944,161	43.647
IBM	2002-12-09	77.438	77.753	76.004	76.090	9,248,627	42.199
IBM	2002-12-10	75.143	77.438	75.143	77.247	7,185,811	42.841
IBM	2002-12-11	77.247	78.853	76.472	77.859	6,967,406	43.180
IBM	2002-12-12	77.677	78.098	76.195	76.644	7,540,300	42.507
IBM	2002-12-13	75.765	76.482	74.828	76.482	8,131,395	42.417
IBM	2002-12-16	76.099	78.193	75.574	78.031	8,873,741	43.276
IBM	2002-12-17	77.055	78.174	76.511	76.778	6,450,787	42.581
IBM	2002-12-18	75.765	76.185	74.799	75.650	6,814,585	41.955
IBM	2002-12-19	75.143	76.807	74.904	75.201	7,656,615	41.706
IBM	2002-12-20	75.908	76.482	75.411	76.281	8,424,275	42.305
IBM	2002-12-23	76.243	77.916	75.946	76.730	6,194,621	42.554
IBM	2002-12-24	76.673	77.438	76.252	76.252	2,531,529	42.289
IBM	2002-12-26	76.300	77.151	74.818	75.048	6,050,378	41.621
IBM	2002-12-27	75.048	75.698	73.241	73.958	6,625,469	41.017
IBM	2002-12-30	73.614	74.025	72.275	72.897	8,437,664	40.428
IBM	2002-12-31	73.709	75.010	73.709	74.092	8,233,484	41.091
IBM	2003-01-02	75.335	77.027	74.751	77.027	8,226,267	42.719
IBM	2003-01-03	77.151	78.059	76.683	78.059	6,236,566	43.291
IBM	2003-01-06	78.298	81.071	78.212	79.914	8,285,680	44.320
IBM	2003-01-07	80.258	82.390	80.067	82.218	12,454,617	45.598
IBM	2003-01-08	81.788	81.922	80.373	80.488	9,946,205	44.638
IBM	2003-01-09	81.023	83.193	81.023	83.174	11,204,334	46.128
IBM	2003-01-10	82.075	84.168	81.931	83.824	10,413,348	46.489
IBM	2003-01-13	84.426	85.038	83.509	83.662	10,981,954	46.399
IBM	2003-01-14	83.394	84.694	83.384	84.685	7,917,279	46.966
IBM	2003-01-15	84.685	84.751	83.126	83.738	8,521,344	46.441
IBM	2003-01-16	83.556	83.853	81.625	82.266	10,359,898	45.624
IBM	2003-01-17	80.057	80.057	77.610	77.725	18,128,435	43.106
IBM	2003-01-21	77.725	78.250	76.960	76.998	9,337,537	42.703
IBM	2003-01-22	76.482	77.218	75.899	76.195	9,866,290	42.258
IBM	2003-01-23	76.625	77.782	76.291	77.486	8,756,484	42.973
IBM	2003-01-24	77.055	77.916	75.354	75.516	8,104,408	41.881
IBM	2003-01-27	74.560	76.004	74.197	74.971	9,735,959	41.579
IBM	2003-01-28	75.048	76.931	74.914	76.587	8,386,200	42.475
IBM	2003-01-29	76.004	77.151	75.115	76.788	8,111,730	42.586
IBM	2003-01-30	77.725	77.725	74.857	74.857	7,687,577	41.515
IBM	2003-01-31	74.283	74.895	73.633	74.761	10,192,329	41.462
IBM	2003-02-03	74.761	75.402	74.331	74.742	6,990,941	41.452
IBM	2003-02-04	74.742	74.742	72.897	73.700	7,548,145	40.874
IBM	2003-02-05	74.426	75.430	73.489	73.862	7,768,851	40.964
IBM	2003-02-06	73.719	74.761	73.145	74.101	8,111,939	41.176
IBM	2003-02-07	74.541	74.713	73.241	73.709	8,678,034	40.959
IBM	2003-02-10	73.709	74.589	73.088	74.484	8,314,759	41.389
IBM	2003-02-11	74.857	75.497	73.910	73.987	8,993,717	41.113
IBM	2003-02-12	74.092	74.656	73.136	73.136	5,867,223	40.640
IBM	2003-02-13	72.753	72.992	71.042	72.524	11,734,446	40.300
IBM	2003-02-14	73.040	74.044	72.036	74.044	8,681,277	41.144
IBM	2003-02-18	74.589	76.004	74.484	75.841	8,149,595	42.143
IBM	2003-02-19	75.602	76.195	75.354	76.013	5,690,554	42.239
IBM	2003-02-20	76.071	76.530	75.249	75.669	6,574,215	42.048
IBM	2003-02-21	75.994	76.482	74.723	76.434	7,796,779	42.473
IBM	2003-02-24	76.195	76.472	75.105	75.105	7,190,936	41.734
IBM	2003-02-25	74.474	75.880	73.518	75.593	8,028,991	42.005
IBM	2003-02-26	75.000	75.574	73.901	73.996	8,982,002	41.118
IBM	2003-02-27	74.474	75.134	73.375	73.881	10,383,119	41.054
IBM	2003-02-28	73.614	75.019	73.614	74.522	6,888,119	41.410
IBM	2003-03-03	75.430	75.526	73.728	73.929	6,922,742	41.081
IBM	2003-03-04	74.187	74.331	73.164	73.327	5,933,121	40.746
IBM	2003-03-05	73.327	74.312	72.897	74.312	6,964,268	41.293
IBM	2003-03-06	73.614	74.359	73.327	73.681	6,146,610	40.943
IBM	2003-03-07	72.381	74.560	72.381	74.474	8,503,143	41.384
IBM	2003-03-10	74.044	74.044	72.180	72.371	6,946,800	40.215
IBM	2003-03-11	72.486	72.973	71.893	72.036	8,492,683	40.029
IBM	2003-03-12	71.941	72.304	69.952	71.874	13,361,290	39.939
IBM	2003-03-13	72.648	75.220	71.998	75.000	10,933,315	41.676
IBM	2003-03-14	75.000	75.985	74.675	75.526	10,583,114	41.968
IBM	2003-03-17	74.570	79.034	74.417	78.834	15,891,878	43.806
IBM	2003-03-18	78.834	79.828	77.906	78.843	11,291,988	43.811
IBM	2003-03-19	78.480	78.872	77.514	78.394	10,954,863	43.562
IBM	2003-03-20	78.117	78.862	77.094	78.585	9,462,534	43.668
IBM	2003-03-21	79.120	81.166	79.120	81.166	13,206,168	45.102
IBM	2003-03-24	78.834	79.685	78.614	78.633	9,782,820	43.694
IBM	2003-03-25	78.394	80.306	78.145	79.780	9,180,847	44.332
IBM	2003-03-26	79.350	79.589	77.610	77.964	11,016,054	43.323
IBM	2003-03-27	77.199	78.709	76.969	77.868	7,600,027	43.269
IBM	2003-03-28	77.486	78.384	76.960	77.294	6,955,063	42.951
IBM	2003-03-31	75.774	76.109	74.866	74.981	10,636,983	41.665
IBM	2003-04-01	75.048	76.061	74.685	75.268	8,223,024	41.824
IBM	2003-04-02	76.386	78.365	76.386	77.878	10,146,305	43.275
IBM	2003-04-03	78.700	79.809	78.117	78.308	10,066,286	43.514
IBM	2003-04-04	78.728	78.920	76.520	77.237	9,398,310	42.919
IBM	2003-04-07	78.967	79.254	76.721	76.931	9,289,944	42.749
IBM	2003-04-08	77.075	77.151	75.019	76.549	8,428,250	42.536
IBM	2003-04-09	76.195	77.189	75.172	75.249	8,936,187	41.814
IBM	2003-04-10	75.621	75.765	74.694	75.535	7,196,585	41.973
IBM	2003-04-11	76.577	77.715	75.000	75.287	7,921,881	41.835
IBM	2003-04-14	75.048	76.549	74.723	76.549	9,420,276	42.536
IBM	2003-04-15	76.549	79.206	76.205	79.149	14,239,721	43.981
IBM	2003-04-16	79.713	80.688	79.101	79.235	11,287,072	44.029
IBM	2003-04-17	78.289	80.688	78.289	80.554	9,206,997	44.762
IBM	2003-04-21	80.688	80.794	79.446	79.694	7,011,756	44.284
IBM	2003-04-22	79.694	82.275	78.967	81.864	9,981,560	45.490
IBM	2003-04-23	81.491	82.189	81.224	81.979	7,410,387	45.554
IBM	2003-04-24	80.927	81.931	80.908	81.453	6,216,901	45.262
IBM	2003-04-25	81.463	81.530	80.172	80.191	7,103,072	44.560
IBM	2003-04-28	80.354	81.740	79.943	81.377	6,656,326	45.219
IBM	2003-04-29	81.587	82.686	81.233	81.893	9,082,313	45.506
IBM	2003-04-30	81.893	81.902	80.956	81.166	8,833,365	45.102
IBM	2003-05-01	81.549	82.438	80.755	82.113	7,830,042	45.628
IBM	2003-05-02	80.736	83.719	80.736	83.719	8,767,467	46.521
IBM	2003-05-05	83.365	84.130	82.715	82.715	7,983,595	45.963
IBM	2003-05-06	82.505	84.455	82.218	83.662	7,802,742	46.489
IBM	2003-05-07	83.126	83.948	82.696	82.868	7,065,312	46.132
IBM	2003-05-08	82.572	82.964	81.979	82.266	7,518,857	45.797
IBM	2003-05-09	83.078	83.843	82.600	83.700	6,508,840	46.595
IBM	2003-05-12	83.700	85.335	83.270	85.086	8,834,202	47.367
IBM	2003-05-13	84.876	86.138	84.665	86.023	9,067,042	47.888
IBM	2003-05-14	86.042	86.424	84.417	84.799	8,108,801	47.207
IBM	2003-05-15	85.564	86.004	85.086	85.946	7,429,633	47.846
IBM	2003-05-16	85.727	85.937	85.038	85.076	7,145,854	47.362
IBM	2003-05-19	84.178	84.579	82.610	82.648	7,634,126	46.010
IBM	2003-05-20	82.772	83.403	81.157	81.998	7,669,167	45.648
IBM	2003-05-21	81.998	82.390	81.338	82.390	7,051,086	45.866
IBM	2003-05-22	82.457	82.983	82.027	82.294	6,566,056	45.813
IBM	2003-05-23	81.979	82.170	81.358	81.511	5,425,811	45.376
IBM	2003-05-27	80.794	84.034	80.794	83.834	7,492,916	46.670
IBM	2003-05-28	83.748	84.799	83.556	83.719	6,840,735	46.606
IBM	2003-05-29	83.719	84.694	83.365	83.518	7,216,249	46.494
IBM	2003-05-30	83.604	84.780	83.604	84.168	6,468,673	46.856
IBM	2003-06-02	85.086	85.163	83.413	83.489	8,051,271	46.478
IBM	2003-06-03	80.612	81.491	79.579	80.134	22,077,504	44.610
IBM	2003-06-04	80.306	81.224	80.143	80.545	11,228,182	44.839
IBM	2003-06-05	80.306	80.545	78.155	78.298	15,958,090	43.588
IBM	2003-06-06	78.633	79.570	76.329	76.530	15,858,301	42.604
IBM	2003-06-09	76.482	78.394	76.300	78.394	10,205,090	43.641
IBM	2003-06-10	78.728	79.273	77.639	78.117	9,305,216	43.487
IBM	2003-06-11	79.111	80.449	78.671	80.277	10,267,327	44.690
IBM	2003-06-12	81.071	81.243	79.876	80.258	7,397,730	44.679
IBM	2003-06-13	80.449	80.583	78.881	79.111	5,990,965	44.041
IBM	2003-06-16	79.446	80.832	78.920	80.784	6,790,737	44.972
IBM	2003-06-17	81.214	81.214	80.115	80.593	6,143,890	44.865
IBM	2003-06-18	80.449	81.252	79.560	80.975	6,214,704	45.078
IBM	2003-06-19	81.214	81.539	80.784	80.832	7,611,847	44.999
IBM	2003-06-20	81.262	81.491	80.966	81.185	12,447,400	45.195
IBM	2003-06-23	81.061	81.061	79.321	79.522	6,601,934	44.269
IBM	2003-06-24	79.302	80.478	79.206	79.952	5,295,689	44.509
IBM	2003-06-25	79.876	80.459	78.480	78.862	5,803,208	43.902
IBM	2003-06-26	80.019	80.669	79.178	80.641	6,667,622	44.892
IBM	2003-06-27	80.449	80.927	79.560	79.751	4,741,413	44.397
IBM	2003-06-30	80.210	80.497	78.872	78.872	8,316,641	43.908
IBM	2003-07-01	77.820	79.981	77.820	79.914	6,051,947	44.488
IBM	2003-07-02	80.258	81.157	80.067	81.013	6,286,146	45.100
IBM	2003-07-03	80.545	80.966	79.809	80.258	3,147,937	44.679
IBM	2003-07-07	81.071	82.648	81.013	82.304	7,965,185	45.818
IBM	2003-07-08	82.304	82.935	81.444	82.457	6,144,099	45.903
IBM	2003-07-09	82.314	82.553	81.119	81.711	7,018,346	45.488
IBM	2003-07-10	81.262	81.472	79.799	80.335	7,854,623	44.722
IBM	2003-07-11	80.402	81.530	80.019	81.157	4,743,296	45.180
IBM	2003-07-14	82.218	82.772	81.663	81.663	6,752,139	45.462
IBM	2003-07-15	82.361	83.174	82.046	82.639	8,274,278	46.004
IBM	2003-07-16	83.174	83.203	82.075	82.925	9,244,130	46.164
IBM	2003-07-17	79.063	80.249	78.872	79.665	14,137,422	44.349
IBM	2003-07-18	80.163	80.325	79.551	80.038	8,961,291	44.557
IBM	2003-07-21	79.541	79.761	78.595	78.872	7,359,761	43.908
IBM	2003-07-22	78.872	79.598	77.935	78.250	9,146,538	43.562
IBM	2003-07-23	78.394	79.130	78.136	78.681	5,571,833	43.801
IBM	2003-07-24	79.302	79.340	77.925	77.925	6,128,619	43.381
IBM	2003-07-25	78.011	80.057	77.983	79.876	6,490,116	44.466
IBM	2003-07-28	79.990	80.019	78.432	78.910	6,718,981	43.929
IBM	2003-07-29	78.920	79.235	78.011	78.203	7,617,704	43.535
IBM	2003-07-30	78.824	78.824	77.036	77.400	6,960,712	43.088
IBM	2003-07-31	78.203	78.910	77.533	77.677	8,420,614	43.242
IBM	2003-08-01	77.581	77.696	76.530	77.696	6,773,268	43.253
IBM	2003-08-04	77.199	77.782	76.539	77.562	6,158,848	43.178
IBM	2003-08-05	77.562	77.753	76.291	76.338	7,340,933	42.497
IBM	2003-08-06	76.195	77.132	75.268	76.243	7,815,921	42.529
IBM	2003-08-07	76.185	77.266	75.889	77.141	5,542,231	43.030
IBM	2003-08-08	77.486	77.696	76.816	77.323	4,826,035	43.132
IBM	2003-08-11	77.314	77.916	76.750	77.457	4,457,215	43.206
IBM	2003-08-12	77.868	77.954	77.103	77.925	4,847,373	43.468
IBM	2003-08-13	78.059	78.576	77.036	77.629	5,374,766	43.302
IBM	2003-08-14	77.438	78.155	77.141	77.973	4,772,584	43.494
IBM	2003-08-15	78.203	78.375	77.629	78.193	3,790,286	43.617
IBM	2003-08-18	78.442	80.000	78.298	79.847	7,162,171	44.540
IBM	2003-08-19	79.446	80.124	78.929	79.206	6,608,942	44.182
IBM	2003-08-20	78.394	79.646	78.394	79.398	5,052,075	44.289
IBM	2003-08-21	79.723	80.163	79.206	79.206	5,423,719	44.182
IBM	2003-08-22	80.545	80.994	79.312	79.321	7,776,905	44.246
IBM	2003-08-25	79.206	79.379	78.155	78.356	5,387,841	43.708
IBM	2003-08-26	78.059	78.910	77.696	78.872	5,825,802	43.996
IBM	2003-08-27	78.394	78.901	78.298	78.394	4,010,469	43.729
IBM	2003-08-28	78.394	78.719	77.696	78.298	5,770,050	43.676
IBM	2003-08-29	78.346	78.499	77.973	78.403	4,416,944	43.734
IBM	2003-09-02	78.776	82.180	78.681	81.989	12,977,094	45.734
IBM	2003-09-03	82.447	83.461	82.218	82.533	11,334,142	46.038
IBM	2003-09-04	82.533	84.407	81.922	84.044	10,343,999	46.881
IBM	2003-09-05	83.174	84.379	82.935	83.126	8,259,844	46.369
IBM	2003-09-08	84.560	85.717	84.465	85.182	9,637,216	47.515
IBM	2003-09-09	85.277	86.013	85.019	85.488	8,475,215	47.686
IBM	2003-09-10	85.076	85.086	83.757	83.977	7,659,440	46.843
IBM	2003-09-11	82.935	84.532	82.600	84.054	10,202,161	46.886
IBM	2003-09-12	83.748	85.096	83.365	84.799	7,540,823	47.302
IBM	2003-09-15	85.755	86.004	84.503	84.598	7,641,448	47.190
IBM	2003-09-16	84.598	86.434	84.598	86.319	8,259,321	48.150
IBM	2003-09-17	86.424	87.897	86.233	86.644	9,504,584	48.331
IBM	2003-09-18	86.644	88.365	86.482	87.954	8,722,280	49.062
IBM	2003-09-19	88.384	89.359	87.763	89.178	9,845,475	49.744
IBM	2003-09-22	88.184	88.184	86.902	87.371	7,638,520	48.737
IBM	2003-09-23	87.476	88.040	86.577	87.323	8,300,219	48.710
IBM	2003-09-24	87.075	87.782	85.402	85.468	7,924,287	47.675
IBM	2003-09-25	85.468	86.969	85.277	85.478	6,888,433	47.681
IBM	2003-09-26	85.478	86.176	85.086	85.134	5,330,207	47.489
IBM	2003-09-29	85.325	86.214	85.153	85.516	5,986,467	47.702
IBM	2003-09-30	85.277	85.325	84.034	84.446	7,381,308	47.105
IBM	2003-10-01	84.847	86.616	84.799	86.377	8,289,759	48.182
IBM	2003-10-02	85.612	86.472	85.296	86.119	7,770,002	48.038
IBM	2003-10-03	86.998	87.906	86.587	86.654	7,823,348	48.337
IBM	2003-10-06	86.750	87.725	86.530	87.170	4,022,288	48.625
IBM	2003-10-07	86.520	87.667	86.424	87.667	5,616,811	48.902
IBM	2003-10-08	87.954	88.786	87.906	88.585	6,714,169	49.414
IBM	2003-10-09	89.197	89.484	88.145	88.384	7,942,278	49.302
IBM	2003-10-10	88.337	89.082	88.298	88.595	4,707,523	49.419
IBM	2003-10-13	89.006	89.426	88.509	89.101	5,061,803	49.702
IBM	2003-10-14	88.576	88.862	88.260	88.642	4,915,677	49.446
IBM	2003-10-15	89.771	90.382	88.662	88.662	12,090,400	49.456
IBM	2003-10-16	85.344	85.755	84.761	85.354	17,775,724	47.611
IBM	2003-10-17	85.354	85.736	84.904	85.306	9,943,485	47.585
IBM	2003-10-20	85.421	85.468	84.952	85.086	7,291,980	47.462
IBM	2003-10-21	85.325	85.411	84.799	85.019	5,530,307	47.425
IBM	2003-10-22	84.417	85.096	84.034	84.570	5,857,705	47.174
IBM	2003-10-23	83.748	84.512	83.681	84.273	6,324,534	47.009
IBM	2003-10-24	84.273	84.742	83.862	84.532	5,723,398	47.153
IBM	2003-10-27	84.895	85.182	84.178	84.627	5,333,763	47.206
IBM	2003-10-28	85.134	85.946	84.627	85.946	7,279,114	47.942
IBM	2003-10-29	85.660	85.985	85.229	85.411	5,419,012	47.643
IBM	2003-10-30	86.042	86.205	85.143	85.201	6,836,342	47.526
IBM	2003-10-31	86.721	86.721	85.277	85.545	5,058,665	47.718
IBM	2003-11-03	85.946	86.845	85.545	85.736	6,093,159	47.825
IBM	2003-11-04	85.736	85.851	84.952	85.220	5,382,821	47.537
IBM	2003-11-05	84.627	84.971	84.130	84.598	6,585,930	47.190
IBM	2003-11-06	84.446	85.650	83.862	85.411	5,929,356	47.730
IBM	2003-11-07	85.468	85.660	84.379	84.379	5,798,501	47.153
IBM	2003-11-10	85.612	86.491	85.612	85.994	8,733,786	48.056
IBM	2003-11-11	86.042	86.071	84.981	85.430	5,063,895	47.740
IBM	2003-11-12	85.516	87.151	85.382	86.702	6,173,178	48.451
IBM	2003-11-13	86.424	87.457	86.195	87.084	5,520,683	48.665
IBM	2003-11-14	87.017	87.400	85.860	86.281	4,717,669	48.216
IBM	2003-11-17	85.946	86.090	85.115	85.851	4,966,617	47.975
IBM	2003-11-18	85.966	86.214	84.990	85.038	5,527,378	47.521
IBM	2003-11-19	84.436	85.880	84.436	85.468	4,347,804	47.762
IBM	2003-11-20	85.373	85.841	84.493	84.503	5,346,106	47.222
IBM	2003-11-21	84.512	84.943	84.350	84.732	6,208,428	47.350
IBM	2003-11-24	85.115	85.794	85.038	85.717	4,939,421	47.901
IBM	2003-11-25	85.717	85.899	85.344	85.497	4,503,762	47.778
IBM	2003-11-26	85.841	86.128	85.191	85.956	4,337,553	48.034
IBM	2003-11-28	85.946	86.692	85.679	86.558	2,296,493	48.371
IBM	2003-12-01	86.902	87.342	86.501	87.008	5,475,705	48.622
IBM	2003-12-02	86.587	87.457	86.539	86.759	5,326,023	48.483
IBM	2003-12-03	87.141	87.419	86.329	86.329	6,453,611	48.242
IBM	2003-12-04	86.090	87.419	86.071	87.400	5,606,978	48.841
IBM	2003-12-05	87.285	87.285	86.520	86.654	6,148,806	48.424
IBM	2003-12-08	86.539	87.447	86.539	87.189	5,587,732	48.723
IBM	2003-12-09	87.141	88.107	86.625	86.644	7,292,189	48.419
IBM	2003-12-10	86.702	88.662	86.663	87.696	7,466,348	49.006
IBM	2003-12-11	87.916	88.881	87.878	88.337	6,707,057	49.364
IBM	2003-12-12	88.623	89.063	88.184	88.633	5,313,471	49.530
IBM	2003-12-15	89.321	89.837	88.031	88.059	6,238,867	49.209
IBM	2003-12-16	88.059	89.981	87.839	89.847	7,846,151	50.209
IBM	2003-12-17	89.723	89.742	88.767	89.293	6,331,333	49.899
IBM	2003-12-18	88.910	89.273	88.432	88.652	7,189,786	49.541
IBM	2003-12-19	89.130	89.149	88.595	89.044	7,416,663	49.760
IBM	2003-12-22	88.748	89.388	88.700	89.283	4,531,377	49.893
IBM	2003-12-23	88.977	89.331	88.279	88.709	3,846,142	49.573
IBM	2003-12-24	88.719	88.719	88.126	88.212	1,841,483	49.295
IBM	2003-12-26	88.308	88.910	88.241	88.815	1,473,291	49.632
IBM	2003-12-29	89.006	89.608	88.939	89.407	4,219,459	49.963
IBM	2003-12-30	89.168	89.388	88.298	88.556	4,187,556	49.487
IBM	2003-12-31	88.585	88.767	88.107	88.604	4,944,337	49.514
IBM	2004-01-02	88.776	88.958	87.189	87.524	5,572,879	48.910
IBM	2004-01-05	87.954	88.996	87.954	88.958	5,519,010	49.712
IBM	2004-01-06	88.145	89.092	88.088	88.967	4,581,480	49.717
IBM	2004-01-07	89.044	89.273	88.403	88.700	5,154,270	49.567
IBM	2004-01-08	89.111	89.111	87.983	88.948	6,464,071	49.706
IBM	2004-01-09	87.715	88.289	86.998	87.199	8,295,721	48.729
IBM	2004-01-12	87.199	88.088	87.199	87.524	5,366,398	48.910
IBM	2004-01-13	87.428	87.486	85.096	85.755	9,249,255	47.922
IBM	2004-01-14	85.946	86.482	85.803	86.338	5,758,335	48.248
IBM	2004-01-15	90.889	91.444	89.436	89.885	20,723,352	50.230
IBM	2004-01-16	90.822	91.157	90.545	91.128	9,729,892	50.924
IBM	2004-01-20	91.778	93.155	91.520	92.830	9,712,215	51.875
IBM	2004-01-21	92.954	93.728	92.390	93.403	7,268,654	52.196
IBM	2004-01-22	93.537	93.843	93.040	93.222	4,572,694	52.094
IBM	2004-01-23	93.518	93.891	92.830	93.595	5,526,959	52.303
IBM	2004-01-26	93.595	95.459	93.270	95.459	6,474,112	53.345
IBM	2004-01-27	95.029	95.287	94.359	94.455	5,591,184	52.784
IBM	2004-01-28	94.790	95.048	93.002	93.098	6,850,986	52.025
IBM	2004-01-29	93.786	94.264	92.304	93.700	6,948,055	52.362
IBM	2004-01-30	93.709	94.962	93.537	94.866	6,419,930	53.013
IBM	2004-02-02	94.790	95.545	94.168	95.019	6,485,200	53.099
IBM	2004-02-03	94.646	95.602	94.598	95.602	5,862,098	53.425
IBM	2004-02-04	95.010	96.013	94.933	95.784	8,773,325	53.526
IBM	2004-02-05	95.602	95.688	93.939	94.512	6,249,850	52.816
IBM	2004-02-06	94.503	94.876	93.929	94.589	5,770,677	52.944
IBM	2004-02-09	94.943	95.067	94.264	94.598	3,914,550	52.949
IBM	2004-02-10	94.120	95.574	94.082	95.229	4,244,145	53.303
IBM	2004-02-11	94.837	95.899	94.455	95.564	5,758,962	53.490
IBM	2004-02-12	95.660	95.889	94.933	94.933	3,777,629	53.137
IBM	2004-02-13	94.742	95.688	94.723	95.325	3,726,270	53.356
IBM	2004-02-17	95.593	95.602	94.952	95.000	4,111,198	53.174
IBM	2004-02-18	94.943	95.382	93.834	94.092	5,052,494	52.666
IBM	2004-02-19	94.092	94.866	93.231	93.499	5,697,771	52.334
IBM	2004-02-20	94.264	94.264	92.916	93.031	5,951,949	52.072
IBM	2004-02-23	93.117	93.222	91.262	91.740	6,934,039	51.349
IBM	2004-02-24	91.013	93.174	91.013	92.533	7,330,682	51.794
IBM	2004-02-25	92.256	92.820	91.998	92.294	3,517,175	51.660
IBM	2004-02-26	92.036	92.983	92.017	92.533	4,148,122	51.794
IBM	2004-02-27	92.543	93.098	91.874	92.256	4,931,890	51.638
IBM	2004-03-01	92.256	92.973	91.922	92.772	4,658,884	51.927
IBM	2004-03-02	93.308	93.308	92.371	92.562	5,205,105	51.810
IBM	2004-03-03	92.323	92.629	91.396	92.581	5,027,599	51.820
IBM	2004-03-04	92.333	92.658	91.902	92.151	3,711,103	51.580
IBM	2004-03-05	91.730	92.715	91.358	92.208	4,153,561	51.612
IBM	2004-03-08	92.247	92.619	90.430	90.430	5,318,073	50.616
IBM	2004-03-09	90.153	91.090	89.646	90.373	6,684,568	50.584
IBM	2004-03-10	90.229	90.574	88.604	88.967	6,836,970	49.798
IBM	2004-03-11	87.954	88.891	87.141	87.199	8,954,597	48.808
IBM	2004-03-12	87.954	89.273	87.648	89.197	6,579,968	49.926
IBM	2004-03-15	88.528	88.614	86.883	87.782	6,823,058	49.134
IBM	2004-03-16	88.337	88.623	87.400	88.384	4,840,470	49.471
IBM	2004-03-17	88.499	89.665	88.384	89.283	4,877,498	49.974
IBM	2004-03-18	88.958	89.082	87.859	88.767	4,817,039	49.685
IBM	2004-03-19	88.776	88.881	87.486	87.591	7,383,400	49.027
IBM	2004-03-22	87.256	87.457	86.310	87.017	6,509,781	48.706
IBM	2004-03-23	87.572	88.107	86.692	87.304	5,298,304	48.867
IBM	2004-03-24	87.543	88.423	87.036	87.734	6,496,078	49.107
IBM	2004-03-25	88.098	88.556	87.428	88.327	5,842,747	49.439
IBM	2004-03-26	88.327	89.149	88.107	88.690	4,599,994	49.642
IBM	2004-03-29	88.901	89.493	88.126	88.604	5,100,610	49.594
IBM	2004-03-30	88.595	88.595	87.333	88.260	5,664,822	49.402
IBM	2004-03-31	88.021	88.184	87.486	87.801	4,825,721	49.145
IBM	2004-04-01	87.639	88.604	87.591	88.308	4,442,257	49.428
IBM	2004-04-02	89.436	90.392	89.226	90.057	6,165,647	50.408
IBM	2004-04-05	89.818	90.220	89.398	90.038	4,117,056	50.397
IBM	2004-04-06	89.484	89.665	88.929	89.579	4,037,665	50.140
IBM	2004-04-07	89.264	89.465	88.442	88.987	4,746,016	49.808
IBM	2004-04-08	89.866	90.239	88.480	89.025	4,045,928	49.830
IBM	2004-04-12	89.388	90.210	89.293	89.618	3,255,780	50.161
IBM	2004-04-13	89.665	89.904	88.432	88.948	5,244,226	49.787
IBM	2004-04-14	88.050	89.732	88.050	89.579	5,560,850	50.140
IBM	2004-04-15	89.675	89.952	88.967	89.340	7,159,033	50.006
IBM	2004-04-16	88.241	88.289	87.036	88.222	11,629,428	49.380
IBM	2004-04-19	87.859	88.241	87.667	87.897	4,350,732	49.198
IBM	2004-04-20	87.954	88.413	86.663	86.663	4,456,169	48.508
IBM	2004-04-21	87.141	87.400	86.702	87.247	4,836,076	48.834
IBM	2004-04-22	86.520	87.486	85.755	86.750	8,355,448	48.556
IBM	2004-04-23	86.998	87.581	86.386	87.266	5,296,107	48.845
IBM	2004-04-26	86.759	87.533	86.377	86.453	4,742,146	48.390
IBM	2004-04-27	86.663	87.945	86.577	87.103	4,987,328	48.754
IBM	2004-04-28	86.329	86.979	86.243	86.434	4,922,476	48.380
IBM	2004-04-29	86.052	86.291	84.312	85.163	8,120,307	47.668
IBM	2004-04-30	85.096	85.277	84.140	84.293	5,250,397	47.181
IBM	2004-05-03	84.254	84.627	83.365	84.149	6,349,325	47.101
IBM	2004-05-04	84.149	85.794	84.130	85.086	5,702,583	47.625
IBM	2004-05-05	85.803	85.803	84.618	85.048	4,604,806	47.604
IBM	2004-05-06	84.226	85.182	83.738	84.474	4,517,779	47.378
IBM	2004-05-07	83.891	85.468	83.767	84.312	5,656,140	47.287
IBM	2004-05-10	83.748	84.226	82.572	83.059	7,000,250	46.585
IBM	2004-05-11	83.365	84.273	83.002	83.298	6,877,450	46.719
IBM	2004-05-12	83.413	83.413	81.377	82.992	8,834,307	46.547
IBM	2004-05-13	82.973	83.566	82.467	83.356	4,924,986	46.751
IBM	2004-05-14	82.839	83.509	82.285	82.610	5,436,899	46.333
IBM	2004-05-17	81.549	82.247	81.405	81.769	5,962,200	45.861
IBM	2004-05-18	82.294	82.686	82.218	82.275	4,603,551	46.145
IBM	2004-05-19	83.556	84.971	82.696	83.222	7,773,663	46.676
IBM	2004-05-20	83.231	84.082	83.222	83.576	4,216,949	46.874
IBM	2004-05-21	83.738	84.302	83.088	83.298	5,365,980	46.719
IBM	2004-05-24	83.891	83.977	82.744	83.270	3,951,893	46.703
IBM	2004-05-25	82.935	85.010	82.744	84.799	5,604,573	47.561
IBM	2004-05-26	84.742	84.943	84.168	84.465	4,506,377	47.373
IBM	2004-05-27	84.847	85.163	84.111	84.694	4,282,952	47.502
IBM	2004-05-28	84.589	84.943	84.369	84.694	3,351,175	47.502
IBM	2004-06-01	84.130	84.589	83.461	84.245	5,108,978	47.250
IBM	2004-06-02	84.742	84.742	84.025	84.111	4,092,580	47.175
IBM	2004-06-03	83.987	84.226	83.509	83.509	3,150,029	46.837
IBM	2004-06-04	84.082	84.598	83.652	83.709	3,978,356	46.949
IBM	2004-06-07	84.847	85.076	84.140	84.742	4,460,667	47.529
IBM	2004-06-08	84.742	86.520	84.512	86.080	5,648,714	48.279
IBM	2004-06-09	85.946	86.568	85.860	86.128	5,474,136	48.306
IBM	2004-06-10	86.262	86.759	85.937	86.482	3,628,260	48.504
IBM	2004-06-14	86.090	86.597	85.679	86.109	4,310,984	48.295
IBM	2004-06-15	86.511	87.199	86.262	86.558	4,715,682	48.547
IBM	2004-06-16	86.281	86.931	86.128	86.405	3,290,402	48.462
IBM	2004-06-17	86.520	86.577	86.109	86.463	4,372,489	48.494
IBM	2004-06-18	86.233	86.807	85.946	86.099	6,768,457	48.290
IBM	2004-06-21	86.424	86.453	85.382	85.554	4,020,196	47.984
IBM	2004-06-22	85.354	86.272	85.210	86.061	4,340,168	48.269
IBM	2004-06-23	86.138	86.845	85.889	86.797	4,555,016	48.681
IBM	2004-06-24	86.310	86.922	85.889	86.033	4,256,592	48.252
IBM	2004-06-25	85.994	86.262	85.029	85.612	5,862,516	48.017
IBM	2004-06-28	85.765	85.946	84.474	84.809	4,626,667	47.566
IBM	2004-06-29	84.465	84.598	84.034	84.407	4,596,961	47.341
IBM	2004-06-30	84.417	84.608	83.843	84.273	4,941,304	47.266
IBM	2004-07-01	84.398	84.551	82.763	83.652	5,328,219	46.917
IBM	2004-07-02	83.604	83.700	82.792	83.212	3,006,727	46.671
IBM	2004-07-06	82.696	82.916	81.386	81.931	6,702,873	45.952
IBM	2004-07-07	81.549	82.161	81.310	81.597	5,938,456	45.765
IBM	2004-07-08	81.262	81.272	79.904	79.971	7,875,334	44.853
IBM	2004-07-09	80.688	80.784	79.837	80.201	6,898,579	44.982
IBM	2004-07-12	80.306	81.501	79.751	80.402	6,285,623	45.094
IBM	2004-07-13	82.122	82.304	81.453	81.501	6,277,046	45.711
IBM	2004-07-14	81.109	81.491	80.096	80.430	6,588,336	45.110
IBM	2004-07-15	80.430	80.908	79.933	80.325	7,412,479	45.051
IBM	2004-07-16	82.266	82.677	80.574	80.574	10,921,704	45.191
IBM	2004-07-19	80.784	82.075	80.688	81.549	6,899,416	45.738
IBM	2004-07-20	81.864	82.686	81.549	82.562	5,911,260	46.306
IBM	2004-07-21	82.935	83.279	81.549	81.549	5,788,564	45.738
IBM	2004-07-22	81.262	82.600	80.956	82.275	6,247,340	46.145
IBM	2004-07-23	81.931	82.275	80.784	81.119	4,507,632	45.496
IBM	2004-07-26	81.119	81.816	80.794	81.348	4,725,305	45.625
IBM	2004-07-27	81.836	82.505	81.692	82.103	4,287,031	46.049
IBM	2004-07-28	82.103	82.486	81.147	82.075	6,868,245	46.033
IBM	2004-07-29	82.457	83.384	82.438	82.954	4,426,986	46.526
IBM	2004-07-30	82.648	83.556	82.591	83.241	3,669,891	46.687
IBM	2004-08-02	83.050	83.547	82.619	82.878	3,565,186	46.483
IBM	2004-08-03	82.887	82.983	81.683	81.941	4,337,971	45.958
IBM	2004-08-04	81.549	82.839	81.501	82.189	4,351,988	46.097
IBM	2004-08-05	82.189	82.619	81.272	81.444	4,058,375	45.679
IBM	2004-08-06	80.669	81.033	79.751	79.809	5,459,283	44.857
IBM	2004-08-09	79.809	80.268	79.226	79.876	3,787,671	44.894
IBM	2004-08-10	80.306	81.252	80.124	81.252	4,551,146	45.668
IBM	2004-08-11	80.019	80.287	79.446	80.010	5,531,248	44.969
IBM	2004-08-12	79.398	79.398	78.298	78.595	7,463,105	44.174
IBM	2004-08-13	78.910	80.249	78.881	80.220	6,068,787	45.088
IBM	2004-08-16	80.019	80.841	79.837	80.325	4,562,129	45.147
IBM	2004-08-17	80.402	80.822	79.981	80.344	3,723,132	45.157
IBM	2004-08-18	79.924	81.386	79.895	81.386	4,599,785	45.743
IBM	2004-08-19	81.023	81.597	80.736	81.157	4,920,907	45.614
IBM	2004-08-20	80.803	81.501	80.803	81.501	4,708,464	45.808
IBM	2004-08-23	81.482	81.692	80.927	80.927	4,456,588	45.485
IBM	2004-08-24	81.262	81.405	80.641	80.985	2,835,078	45.518
IBM	2004-08-25	81.262	81.520	80.832	81.329	4,608,258	45.711
IBM	2004-08-26	81.262	81.300	80.966	80.966	3,278,582	45.507
IBM	2004-08-27	80.927	81.214	80.870	81.205	2,557,261	45.641
IBM	2004-08-30	80.851	81.252	80.679	80.688	2,382,683	45.351
IBM	2004-08-31	80.832	80.966	79.971	80.966	3,555,877	45.507
IBM	2004-09-01	80.354	81.348	80.315	80.516	4,966,931	45.254
IBM	2004-09-02	80.516	81.052	80.163	80.851	3,535,898	45.442
IBM	2004-09-03	80.593	80.966	80.268	80.679	3,639,871	45.346
IBM	2004-09-07	80.975	81.683	80.880	81.233	4,186,929	45.657
IBM	2004-09-08	81.166	82.706	81.147	82.084	5,984,375	46.135
IBM	2004-09-09	82.084	82.973	82.084	82.639	4,725,200	46.447
IBM	2004-09-10	82.629	83.174	82.457	82.945	3,926,161	46.619
IBM	2004-09-13	83.174	83.442	82.294	82.686	5,022,264	46.474
IBM	2004-09-14	82.792	83.059	82.361	82.906	4,135,361	46.598
IBM	2004-09-15	82.161	82.696	82.113	82.572	4,844,235	46.409
IBM	2004-09-16	82.409	83.136	82.151	82.333	3,789,658	46.275
IBM	2004-09-17	82.600	82.696	81.683	81.969	6,483,840	46.071
IBM	2004-09-20	81.644	82.629	81.644	81.931	4,581,898	46.049
IBM	2004-09-21	81.931	82.323	81.587	81.950	4,235,986	46.060
IBM	2004-09-22	81.597	81.683	80.468	80.602	5,268,807	45.303
IBM	2004-09-23	80.344	80.564	79.579	80.191	5,022,055	45.072
IBM	2004-09-24	80.115	81.013	80.096	80.717	5,124,877	45.367
IBM	2004-09-27	80.402	80.727	80.287	80.459	4,864,214	45.222
IBM	2004-09-28	80.641	80.927	80.191	80.765	4,052,413	45.394
IBM	2004-09-29	80.765	81.243	80.449	81.243	4,397,907	45.663
IBM	2004-09-30	81.396	82.199	81.272	81.969	5,437,108	46.071
IBM	2004-10-01	82.170	83.155	82.103	82.906	4,746,748	46.598
IBM	2004-10-04	83.174	84.226	82.906	83.327	5,231,464	46.834
IBM	2004-10-05	84.082	84.159	83.298	83.480	5,387,632	46.920
IBM	2004-10-06	83.308	84.226	83.270	84.168	4,167,682	47.307
IBM	2004-10-07	84.168	84.226	83.556	83.576	3,218,437	46.974
IBM	2004-10-08	83.585	84.044	82.706	82.897	4,278,140	46.592
IBM	2004-10-11	82.954	83.365	82.476	82.820	3,155,050	46.549
IBM	2004-10-12	82.237	82.409	81.816	82.218	4,839,424	46.211
IBM	2004-10-13	82.467	82.677	80.717	81.243	6,957,364	45.663
IBM	2004-10-14	81.023	81.243	80.593	81.052	4,428,450	45.555
IBM	2004-10-15	81.052	81.501	80.880	81.119	6,201,211	45.593
IBM	2004-10-18	80.593	82.361	80.583	82.141	7,513,000	46.168
IBM	2004-10-19	84.321	85.784	84.130	85.440	14,322,041	48.021
IBM	2004-10-20	84.560	85.268	84.407	84.914	7,245,433	47.726
IBM	2004-10-21	84.512	84.857	83.805	84.226	6,419,825	47.339
IBM	2004-10-22	84.340	84.560	83.451	83.547	6,264,180	46.958
IBM	2004-10-25	83.518	84.990	83.470	84.541	6,040,127	47.516
IBM	2004-10-26	84.446	85.631	84.369	85.086	7,673,247	47.823
IBM	2004-10-27	84.685	86.300	84.608	86.042	6,312,715	48.360
IBM	2004-10-28	85.851	86.272	85.497	85.564	4,420,919	48.091
IBM	2004-10-29	85.468	85.946	85.038	85.803	4,726,351	48.226
IBM	2004-11-01	85.402	86.616	85.306	86.147	5,397,988	48.419
IBM	2004-11-02	85.612	87.208	85.564	86.491	5,636,580	48.613
IBM	2004-11-03	87.237	87.859	86.969	87.189	6,854,752	49.005
IBM	2004-11-04	87.046	88.623	86.826	88.317	7,271,374	49.639
IBM	2004-11-05	88.337	89.407	88.337	89.178	7,016,986	50.122
IBM	2004-11-08	88.432	89.579	88.432	89.264	5,133,036	50.268
IBM	2004-11-09	88.910	89.818	88.910	89.264	4,720,703	50.268
IBM	2004-11-10	88.834	90.153	88.834	89.493	6,546,286	50.397
IBM	2004-11-11	89.484	91.033	89.426	90.621	7,796,256	51.032
IBM	2004-11-12	90.497	91.300	90.402	91.128	5,186,486	51.318
IBM	2004-11-15	90.899	91.778	90.631	91.702	5,112,430	51.641
IBM	2004-11-16	91.061	91.300	90.488	90.717	5,945,569	51.086
IBM	2004-11-17	91.109	92.381	91.109	91.262	6,645,447	51.393
IBM	2004-11-18	91.166	91.491	90.851	90.918	4,870,071	51.199
IBM	2004-11-19	90.774	90.975	90.105	90.296	5,940,339	50.849
IBM	2004-11-22	90.153	91.205	90.019	90.927	6,081,549	51.205
IBM	2004-11-23	90.535	91.176	90.392	91.090	5,784,275	51.296
IBM	2004-11-24	90.860	91.577	90.860	91.262	3,923,128	51.393
IBM	2004-11-26	90.870	91.185	90.421	90.554	2,305,698	50.995
IBM	2004-11-29	90.765	92.141	90.765	91.300	5,961,991	51.415
IBM	2004-11-30	90.966	91.444	90.096	90.096	6,140,334	50.736
IBM	2004-12-01	90.344	91.845	90.315	91.663	5,925,067	51.619
IBM	2004-12-02	91.444	92.524	91.291	91.549	5,389,306	51.555
IBM	2004-12-03	92.304	93.337	92.304	92.811	7,350,033	52.265
IBM	2004-12-06	92.619	93.595	92.400	93.375	5,505,098	52.583
IBM	2004-12-07	93.403	93.929	91.769	91.874	6,775,047	51.738
IBM	2004-12-08	92.189	93.069	91.558	92.400	5,554,992	52.034
IBM	2004-12-09	91.969	93.308	91.501	93.222	5,976,530	52.497
IBM	2004-12-10	91.874	93.681	91.874	92.419	4,380,962	52.044
IBM	2004-12-13	92.591	92.925	91.855	92.208	5,020,277	51.926
IBM	2004-12-14	92.065	93.403	92.055	93.031	4,699,887	52.389
IBM	2004-12-15	92.658	93.403	92.553	93.050	4,094,567	52.400
IBM	2004-12-16	92.543	93.834	92.543	93.164	5,920,465	52.464
IBM	2004-12-17	92.734	93.690	91.969	91.969	9,260,343	51.791
IBM	2004-12-20	92.113	93.279	92.113	92.304	4,989,315	51.980
IBM	2004-12-21	92.342	92.878	92.266	92.753	5,064,523	52.233
IBM	2004-12-22	93.069	93.671	93.011	93.317	5,177,805	52.550
IBM	2004-12-23	93.212	93.690	93.212	93.423	3,755,768	52.610
IBM	2004-12-27	93.394	93.662	93.098	93.212	3,412,993	52.491
IBM	2004-12-28	93.117	94.216	93.088	93.977	4,535,874	52.922
IBM	2004-12-29	93.509	94.140	93.499	93.862	3,447,930	52.857
IBM	2004-12-30	93.786	94.646	93.757	93.977	3,987,770	52.922
IBM	2004-12-31	94.264	94.560	94.159	94.245	2,921,687	53.073
IBM	2005-01-03	94.618	94.742	92.973	93.451	5,538,779	52.626
IBM	2005-01-04	93.442	94.092	92.275	92.447	5,973,706	52.061
IBM	2005-01-05	92.352	93.528	92.161	92.256	5,906,448	51.953
IBM	2005-01-06	92.294	92.715	91.826	91.969	4,771,538	51.791
IBM	2005-01-07	92.256	92.543	91.272	91.568	6,485,932	51.565
IBM	2005-01-10	91.568	91.864	91.052	91.472	4,837,855	51.511
IBM	2005-01-11	91.472	91.577	90.545	90.822	4,964,734	51.145
IBM	2005-01-12	90.822	91.090	89.924	91.023	6,096,716	51.258
IBM	2005-01-13	91.195	91.969	89.579	90.296	5,585,012	50.849
IBM	2005-01-14	89.876	90.105	89.436	89.962	5,774,757	50.661
IBM	2005-01-18	89.532	91.147	89.503	90.727	8,882,737	51.092
IBM	2005-01-19	90.774	90.966	88.843	89.006	7,690,924	50.122
IBM	2005-01-20	88.537	89.713	88.528	88.910	5,971,196	50.069
IBM	2005-01-21	88.910	89.197	88.174	88.317	7,324,720	49.735
IBM	2005-01-24	88.623	88.767	87.725	87.753	6,838,016	49.417
IBM	2005-01-25	87.935	88.518	87.906	88.136	5,303,952	49.633
IBM	2005-01-26	88.241	88.786	87.897	87.906	5,598,192	49.503
IBM	2005-01-27	87.476	88.164	87.419	87.935	4,965,257	49.519
IBM	2005-01-28	88.604	89.474	88.413	88.805	6,234,788	50.009
IBM	2005-01-31	89.532	89.818	88.958	89.312	4,978,855	50.295
IBM	2005-02-01	89.551	89.866	89.264	89.732	3,804,720	50.532
IBM	2005-02-02	89.656	90.201	89.512	90.153	3,762,880	50.768
IBM	2005-02-03	89.742	89.809	88.967	89.426	4,109,420	50.359
IBM	2005-02-04	88.920	90.574	88.910	90.354	3,982,750	50.882
IBM	2005-02-07	90.201	90.727	90.182	90.373	2,968,339	50.892
IBM	2005-02-08	90.067	90.478	89.990	89.990	3,703,991	50.774
IBM	2005-02-09	90.000	90.660	88.470	88.623	5,917,327	50.002
IBM	2005-02-10	88.862	89.006	88.241	88.681	5,060,966	50.035
IBM	2005-02-11	88.623	89.837	88.432	89.197	4,423,848	50.326
IBM	2005-02-14	89.063	89.885	89.063	89.455	3,000,765	50.472
IBM	2005-02-15	89.388	90.507	89.369	90.182	4,338,808	50.882
IBM	2005-02-16	90.086	90.794	90.057	90.459	4,671,959	51.038
IBM	2005-02-17	90.344	90.593	89.618	89.627	4,449,893	50.569
IBM	2005-02-18	89.627	90.105	88.815	89.168	4,461,504	50.310
IBM	2005-02-22	88.595	89.388	88.174	88.260	5,047,055	49.797
IBM	2005-02-23	88.231	88.375	87.524	88.050	5,881,449	49.679
IBM	2005-02-24	87.935	88.996	87.811	88.566	4,344,979	49.970
IBM	2005-02-25	88.289	88.719	88.231	88.719	4,266,111	50.056
IBM	2005-02-28	88.461	88.681	88.346	88.509	5,177,491	49.938
IBM	2005-03-01	88.566	89.321	88.518	89.197	3,995,615	50.326
IBM	2005-03-02	88.671	89.608	88.671	88.834	4,672,900	50.121
IBM	2005-03-03	89.054	89.111	88.145	88.346	4,223,539	49.846
IBM	2005-03-04	88.853	89.082	88.298	88.308	4,972,684	49.824
IBM	2005-03-07	88.289	88.442	87.562	87.572	7,371,057	49.409
IBM	2005-03-08	87.667	88.489	87.667	88.078	5,321,839	49.695
IBM	2005-03-09	87.973	88.910	87.964	88.289	4,718,715	49.814
IBM	2005-03-10	88.289	88.719	88.040	88.346	3,579,935	49.846
IBM	2005-03-11	88.193	88.346	87.189	87.486	4,701,038	49.360
IBM	2005-03-14	87.476	87.992	87.476	87.859	4,116,533	49.571
IBM	2005-03-15	87.954	88.212	87.189	87.361	3,831,603	49.290
IBM	2005-03-16	86.750	87.381	86.281	86.663	5,298,304	48.897
IBM	2005-03-17	86.511	86.692	85.755	85.908	5,817,957	48.470
IBM	2005-03-18	85.908	85.946	85.172	85.354	7,888,409	48.158
IBM	2005-03-21	85.488	86.310	85.344	85.574	4,604,910	48.282
IBM	2005-03-22	85.669	86.367	85.335	85.564	4,657,315	48.276
IBM	2005-03-23	86.013	87.161	85.870	86.539	5,723,817	48.826
IBM	2005-03-24	86.807	87.524	86.711	86.711	4,787,647	48.924
IBM	2005-03-28	86.721	87.600	86.635	87.036	4,276,989	49.107
IBM	2005-03-29	86.750	87.065	86.214	86.616	6,349,638	48.870
IBM	2005-03-30	86.348	86.883	86.348	86.692	5,495,579	48.913
IBM	2005-03-31	86.482	87.390	86.252	87.361	4,621,856	49.290
IBM	2005-04-01	87.467	87.725	86.080	86.463	5,984,375	48.783
IBM	2005-04-04	86.119	86.635	85.822	86.348	3,909,739	48.719
IBM	2005-04-05	86.262	86.358	85.335	85.631	4,778,546	48.314
IBM	2005-04-06	85.134	85.449	84.809	85.086	8,197,293	48.007
IBM	2005-04-07	85.086	85.277	84.226	84.551	6,648,062	47.704
IBM	2005-04-08	84.398	84.570	83.652	83.748	5,417,443	47.251
IBM	2005-04-11	83.509	83.709	82.304	82.409	8,678,139	46.496
IBM	2005-04-12	82.122	82.447	81.424	81.979	8,817,466	46.253
IBM	2005-04-13	81.989	82.189	80.535	80.851	7,416,872	45.617
IBM	2005-04-14	80.794	81.654	79.799	79.962	10,900,575	45.115
IBM	2005-04-15	75.526	76.157	72.973	73.327	29,189,990	41.372
IBM	2005-04-18	73.757	74.331	72.792	73.279	13,864,730	41.345
IBM	2005-04-19	73.595	73.805	71.941	72.161	9,685,855	40.714
IBM	2005-04-20	72.161	72.533	68.690	68.843	21,303,150	38.842
IBM	2005-04-21	69.790	70.841	69.598	70.774	16,970,722	39.932
IBM	2005-04-22	70.966	71.415	70.038	70.946	11,489,682	40.029
IBM	2005-04-25	71.797	72.390	70.794	71.329	10,689,492	40.245
IBM	2005-04-26	71.396	73.595	71.367	72.113	13,058,578	40.687
IBM	2005-04-27	72.275	73.786	72.180	73.662	12,166,444	41.561
IBM	2005-04-28	73.662	73.719	72.323	72.572	9,026,143	40.946
IBM	2005-04-29	73.662	73.690	72.572	73.021	8,522,494	41.199
IBM	2005-05-02	73.499	73.891	72.686	73.145	7,565,195	41.269
IBM	2005-05-03	73.403	73.576	72.591	73.107	6,481,330	41.248
IBM	2005-05-04	73.231	73.805	73.136	73.690	5,765,866	41.577
IBM	2005-05-05	74.570	74.675	72.017	72.180	12,940,903	40.725
IBM	2005-05-06	72.237	72.581	71.673	71.950	8,106,814	40.703
IBM	2005-05-09	71.950	72.141	71.424	71.683	5,875,068	40.552
IBM	2005-05-10	71.463	71.472	69.828	70.076	8,349,381	39.643
IBM	2005-05-11	70.392	70.449	69.321	70.057	7,233,822	39.632
IBM	2005-05-12	70.296	70.554	69.312	69.426	6,340,747	39.275
IBM	2005-05-13	69.340	70.612	69.331	69.943	7,479,528	39.567
IBM	2005-05-16	69.876	71.214	69.876	71.071	5,754,569	40.205
IBM	2005-05-17	70.679	71.157	70.105	71.023	5,371,838	40.178
IBM	2005-05-18	71.702	73.442	71.405	73.002	10,783,842	41.298
IBM	2005-05-19	73.136	74.226	73.011	73.767	7,353,798	41.731
IBM	2005-05-20	73.881	73.881	73.002	73.050	6,620,971	41.325
IBM	2005-05-23	72.945	73.566	72.658	73.145	4,978,751	41.379
IBM	2005-05-24	72.792	73.145	72.237	72.476	5,921,092	41.000
IBM	2005-05-25	72.103	72.686	71.864	72.658	5,735,636	41.103
IBM	2005-05-26	73.088	74.006	72.935	73.748	6,100,272	41.720
IBM	2005-05-27	73.719	73.843	73.164	73.709	3,309,439	41.698
IBM	2005-05-31	73.901	74.006	72.180	72.228	6,714,274	40.860
IBM	2005-06-01	72.247	74.092	72.247	73.461	7,720,108	41.558
IBM	2005-06-02	73.375	73.987	73.308	73.948	4,210,778	41.833
IBM	2005-06-03	73.671	73.709	72.409	72.457	6,432,795	40.990
IBM	2005-06-06	72.467	72.562	71.625	71.702	6,253,616	40.562
IBM	2005-06-07	71.702	72.744	71.702	71.740	5,467,024	40.584
IBM	2005-06-08	71.740	72.084	71.348	71.511	4,476,880	40.454
IBM	2005-06-09	71.300	72.151	70.966	71.635	4,626,667	40.525
IBM	2005-06-10	71.463	71.750	70.841	71.482	5,121,007	40.438
IBM	2005-06-13	71.224	72.591	71.176	71.750	5,978,622	40.589
IBM	2005-06-14	71.750	72.113	71.444	71.597	4,513,385	40.503
IBM	2005-06-15	72.371	73.136	71.845	72.945	7,430,366	41.265
IBM	2005-06-16	73.040	73.853	72.954	73.662	8,200,640	41.671
IBM	2005-06-17	74.283	74.312	73.021	73.031	8,989,115	41.314
IBM	2005-06-20	72.686	73.595	72.247	73.184	3,917,898	41.401
IBM	2005-06-21	73.327	73.614	72.763	73.050	5,584,699	41.325
IBM	2005-06-22	73.451	74.082	73.298	73.834	5,906,030	41.768
IBM	2005-06-23	73.432	73.585	71.759	72.094	8,123,968	40.784
IBM	2005-06-24	71.864	72.084	70.746	70.755	11,288,537	40.027
IBM	2005-06-27	70.755	71.482	70.268	70.631	6,788,331	39.957
IBM	2005-06-28	70.583	71.989	70.220	71.989	8,565,485	40.725
IBM	2005-06-29	71.950	72.352	71.338	71.444	5,772,979	40.416
IBM	2005-06-30	71.511	72.170	70.813	70.937	6,408,842	40.130
IBM	2005-07-01	71.033	72.017	71.033	71.386	4,553,343	40.384
IBM	2005-07-05	71.109	71.673	70.899	71.501	5,420,163	40.449
IBM	2005-07-06	71.511	72.801	71.128	72.476	8,377,728	41.000
IBM	2005-07-07	71.845	74.120	71.702	73.977	11,252,031	41.850
IBM	2005-07-08	73.977	76.023	73.748	75.813	14,058,763	42.888
IBM	2005-07-11	75.908	76.023	75.067	75.488	7,517,288	42.704
IBM	2005-07-12	75.717	76.950	75.698	76.520	11,448,993	43.288
IBM	2005-07-13	77.591	78.155	77.591	77.868	11,861,640	44.051
IBM	2005-07-14	78.394	79.034	78.394	78.795	8,939,325	44.575
IBM	2005-07-15	78.805	79.111	77.935	78.757	7,995,729	44.554
IBM	2005-07-18	78.384	80.249	78.088	78.212	9,106,058	44.245
IBM	2005-07-19	80.994	81.367	80.019	80.019	14,800,586	45.268
IBM	2005-07-20	79.541	81.224	79.340	80.880	9,752,067	45.754
IBM	2005-07-21	80.880	81.214	79.732	80.688	8,645,504	45.646
IBM	2005-07-22	80.287	80.908	80.172	80.727	4,780,638	45.668
IBM	2005-07-25	80.287	80.803	80.229	80.497	4,662,859	45.538
IBM	2005-07-26	80.449	80.641	80.163	80.421	4,751,873	45.495
IBM	2005-07-27	80.115	80.430	79.168	80.182	5,085,861	45.360
IBM	2005-07-28	79.876	80.277	79.608	80.115	6,474,426	45.322
IBM	2005-07-29	79.637	80.258	79.560	79.790	4,529,494	45.138
IBM	2005-08-01	79.350	80.163	79.206	79.761	3,832,858	45.122
IBM	2005-08-02	79.608	80.172	79.388	79.646	5,628,212	45.057
IBM	2005-08-03	79.646	80.497	79.455	80.363	4,451,985	45.462
IBM	2005-08-04	80.067	80.201	79.331	79.465	5,491,395	44.954
IBM	2005-08-05	79.111	80.057	79.092	79.694	3,885,472	45.084
IBM	2005-08-08	79.742	80.201	79.369	79.694	4,627,818	45.192
IBM	2005-08-09	79.732	80.258	79.293	79.828	3,968,001	45.268
IBM	2005-08-10	79.971	80.315	78.365	78.413	5,650,910	44.466
IBM	2005-08-11	78.327	79.111	78.031	79.025	4,780,638	44.813
IBM	2005-08-12	78.537	78.948	78.451	78.576	4,579,597	44.558
IBM	2005-08-15	78.298	79.293	78.021	78.872	3,588,931	44.726
IBM	2005-08-16	78.461	78.805	77.524	77.725	4,610,140	44.075
IBM	2005-08-17	77.820	78.337	77.285	77.725	5,076,238	44.075
IBM	2005-08-18	77.533	78.394	77.247	77.581	3,884,112	43.994
IBM	2005-08-19	77.782	79.637	77.782	79.120	6,779,126	44.867
IBM	2005-08-22	79.111	79.685	78.250	78.967	5,394,431	44.780
IBM	2005-08-23	79.063	79.484	78.011	78.423	4,184,314	44.471
IBM	2005-08-24	77.945	78.776	77.658	77.744	4,620,810	44.086
IBM	2005-08-25	77.868	77.868	77.170	77.533	3,771,981	43.967
IBM	2005-08-26	77.256	77.457	76.730	76.845	5,260,648	43.577
IBM	2005-08-29	76.482	78.155	76.386	77.763	4,210,464	44.097
IBM	2005-08-30	77.438	77.438	76.463	76.998	5,935,213	43.663
IBM	2005-08-31	76.816	77.237	76.358	77.075	5,649,237	43.707
IBM	2005-09-01	76.635	76.788	75.851	76.042	6,684,568	43.121
IBM	2005-09-02	76.004	76.491	75.966	75.966	3,849,908	43.078
IBM	2005-09-06	76.195	77.619	76.195	77.457	6,595,553	43.924
IBM	2005-09-07	77.151	77.562	76.788	77.419	4,305,650	43.902
IBM	2005-09-08	77.706	77.935	76.960	77.247	4,474,056	43.804
IBM	2005-09-09	77.304	77.906	76.979	77.859	4,165,381	44.151
IBM	2005-09-12	77.467	78.499	77.438	77.897	3,862,669	44.173
IBM	2005-09-13	77.906	77.906	76.979	77.199	5,272,781	43.777
IBM	2005-09-14	77.199	77.820	76.883	76.941	4,066,534	43.631
IBM	2005-09-15	76.893	77.103	76.166	76.491	5,087,849	43.376
IBM	2005-09-16	76.845	76.960	76.319	76.797	7,975,645	43.550
IBM	2005-09-19	76.233	76.463	75.535	75.937	5,385,331	43.062
IBM	2005-09-20	75.784	76.147	75.172	75.239	7,449,926	42.666
IBM	2005-09-21	74.570	75.010	73.967	74.149	7,453,796	42.048
IBM	2005-09-22	74.149	75.048	73.901	74.771	7,186,438	42.400
IBM	2005-09-23	74.283	74.675	74.092	74.570	5,684,592	42.286
IBM	2005-09-26	74.866	74.962	73.547	74.006	5,683,127	41.966
IBM	2005-09-27	73.776	75.143	73.767	74.560	5,752,582	42.281
IBM	2005-09-28	74.627	76.224	74.627	76.004	8,104,094	43.100
IBM	2005-09-29	75.765	77.008	75.402	76.826	6,171,086	43.566
IBM	2005-09-30	76.501	76.960	76.453	76.692	5,791,179	43.490
IBM	2005-10-03	76.692	77.055	76.004	76.912	5,541,290	43.615
IBM	2005-10-04	77.103	77.887	76.415	76.587	6,657,895	43.430
IBM	2005-10-05	76.587	77.132	76.061	76.310	5,228,745	43.273
IBM	2005-10-06	76.310	76.740	75.239	76.195	8,504,189	43.208
IBM	2005-10-07	76.721	77.553	76.568	76.960	6,412,085	43.642
IBM	2005-10-10	77.667	78.489	77.514	77.677	8,245,513	44.048
IBM	2005-10-11	78.633	79.847	78.365	79.532	10,231,240	45.100
IBM	2005-10-12	79.111	79.283	78.346	78.576	7,929,517	44.558
IBM	2005-10-13	78.107	79.541	78.107	78.585	5,785,008	44.563
IBM	2005-10-14	78.967	79.073	78.011	78.728	5,830,090	44.645
IBM	2005-10-17	78.738	79.340	78.327	78.958	8,331,181	44.775
IBM	2005-10-18	80.621	80.880	79.685	79.809	12,599,384	45.257
IBM	2005-10-19	78.786	80.497	78.757	80.468	7,847,720	45.631
IBM	2005-10-20	80.306	80.488	79.235	79.512	6,017,324	45.089
IBM	2005-10-21	79.426	80.306	79.264	79.665	6,297,652	45.176
IBM	2005-10-24	79.493	79.933	78.967	79.799	5,734,381	45.252
IBM	2005-10-25	79.426	80.258	79.073	79.694	5,641,392	45.192
IBM	2005-10-26	79.321	80.182	79.082	79.245	4,467,257	44.937
IBM	2005-10-27	78.901	79.283	78.633	78.690	3,876,267	44.623
IBM	2005-10-28	78.700	78.805	76.960	77.839	7,260,600	44.140
IBM	2005-10-31	77.925	78.681	77.725	78.279	7,877,635	44.390
IBM	2005-11-01	78.250	78.537	77.715	78.002	5,913,143	44.233
IBM	2005-11-02	77.629	78.289	77.094	77.495	6,743,980	43.945
IBM	2005-11-03	77.964	79.379	77.734	79.226	8,044,681	44.927
IBM	2005-11-04	79.264	79.637	79.015	79.350	4,007,644	44.997
IBM	2005-11-07	79.446	80.163	79.417	79.933	4,660,035	45.328
IBM	2005-11-08	79.742	80.210	79.455	79.493	3,972,708	45.186
IBM	2005-11-09	79.073	79.665	78.862	79.197	4,117,265	45.018
IBM	2005-11-10	79.063	80.593	78.681	80.296	4,949,672	45.643
IBM	2005-11-11	80.497	81.109	80.449	80.832	5,064,000	45.947
IBM	2005-11-14	80.545	81.262	80.411	80.650	4,095,404	45.844
IBM	2005-11-15	80.335	82.122	80.335	81.769	7,145,017	46.480
IBM	2005-11-16	81.692	82.772	81.635	82.734	7,002,029	47.029
IBM	2005-11-17	82.390	83.155	81.989	83.069	5,537,106	47.219
IBM	2005-11-18	84.130	84.130	83.337	83.910	8,353,147	47.697
IBM	2005-11-21	83.748	84.006	83.184	83.451	5,029,063	47.436
IBM	2005-11-22	83.059	84.206	83.059	84.120	6,052,784	47.817
IBM	2005-11-23	84.245	85.459	84.082	84.895	5,647,668	48.257
IBM	2005-11-25	85.038	85.392	84.723	84.895	2,300,468	48.257
IBM	2005-11-28	84.895	85.497	84.847	85.191	5,437,003	48.425
IBM	2005-11-29	85.258	85.985	85.105	85.182	5,383,762	48.420
IBM	2005-11-30	85.134	85.698	84.828	84.990	6,298,489	48.311
IBM	2005-12-01	85.229	85.794	85.134	85.287	4,883,251	48.480
IBM	2005-12-02	85.086	85.229	84.474	84.751	4,948,103	48.175
IBM	2005-12-05	84.512	84.751	83.853	84.541	4,208,686	48.056
IBM	2005-12-06	84.665	85.889	84.665	85.220	5,095,589	48.442
IBM	2005-12-07	85.086	85.966	84.560	84.818	5,527,064	48.213
IBM	2005-12-08	84.675	85.000	82.859	83.652	6,053,202	47.550
IBM	2005-12-09	82.983	83.270	82.533	83.145	6,759,043	47.262
IBM	2005-12-12	83.184	83.509	81.989	82.180	6,322,129	46.713
IBM	2005-12-13	80.784	81.166	79.828	80.029	13,122,384	45.491
IBM	2005-12-14	79.971	80.258	79.302	79.474	7,491,243	45.176
IBM	2005-12-15	79.235	79.952	79.111	79.857	6,439,071	45.393
IBM	2005-12-16	80.201	80.306	79.350	79.704	7,738,517	45.306
IBM	2005-12-19	79.570	79.924	79.015	79.120	5,214,728	44.974
IBM	2005-12-20	79.302	79.446	78.451	78.853	5,518,905	44.822
IBM	2005-12-21	78.834	80.306	78.834	79.465	7,161,753	45.170
IBM	2005-12-22	78.977	79.570	78.681	79.560	6,875,986	45.224
IBM	2005-12-23	80.306	80.497	79.723	79.809	3,782,545	45.366
IBM	2005-12-27	79.809	80.784	79.245	79.340	4,579,179	45.099
IBM	2005-12-28	79.446	79.895	79.159	79.388	4,013,293	45.127
IBM	2005-12-29	79.159	79.407	78.604	78.776	4,140,486	44.779
IBM	2005-12-30	78.250	78.862	77.973	78.585	5,699,654	44.670
IBM	2006-01-03	78.824	78.920	77.256	78.451	12,253,995	44.594
IBM	2006-01-04	78.585	78.872	77.753	78.346	10,285,109	44.534
IBM	2006-01-05	77.820	79.254	77.677	78.872	7,545,216	44.833
IBM	2006-01-06	80.258	81.291	79.742	81.214	8,573,957	46.165
IBM	2006-01-09	80.210	80.545	79.713	80.048	7,166,251	45.502
IBM	2006-01-10	79.493	80.421	79.465	80.373	5,962,200	45.686
IBM	2006-01-11	80.660	81.080	79.732	80.468	6,042,114	45.741
IBM	2006-01-12	80.134	80.268	79.732	79.895	5,150,609	45.415
IBM	2006-01-13	79.350	79.780	78.872	79.512	7,239,994	45.197
IBM	2006-01-17	79.159	79.503	78.910	79.350	9,119,446	45.105
IBM	2006-01-18	80.306	80.975	79.847	80.115	11,490,101	45.540
IBM	2006-01-19	80.440	80.679	79.369	79.436	6,781,741	45.154
IBM	2006-01-20	79.388	79.398	77.677	77.782	9,001,667	44.214
IBM	2006-01-23	77.753	78.317	77.361	77.830	6,395,349	44.241
IBM	2006-01-24	77.811	78.537	77.247	77.294	6,348,174	43.937
IBM	2006-01-25	77.486	78.031	77.065	77.352	6,667,518	43.969
IBM	2006-01-26	77.916	78.059	77.046	77.170	8,169,469	43.866
IBM	2006-01-27	77.199	78.174	77.199	77.457	6,384,156	44.029
IBM	2006-01-30	76.683	78.212	76.683	78.040	5,570,055	44.360
IBM	2006-01-31	77.916	78.394	77.600	77.725	7,083,094	44.181
IBM	2006-02-01	77.342	78.623	77.103	78.337	5,668,588	44.529
IBM	2006-02-02	77.868	78.002	77.342	77.658	6,483,108	44.143
IBM	2006-02-03	77.008	77.218	76.214	76.453	10,305,192	43.458
IBM	2006-02-06	76.424	76.434	75.459	76.013	10,008,651	43.208
IBM	2006-02-07	76.004	76.663	75.813	76.338	5,488,676	43.393
IBM	2006-02-08	77.036	77.342	76.711	77.247	5,260,543	44.020
IBM	2006-02-09	76.864	77.247	76.004	76.864	7,959,223	43.802
IBM	2006-02-10	76.864	77.878	76.673	77.753	5,619,007	44.308
IBM	2006-02-13	77.753	78.308	76.654	76.902	5,499,240	43.823
IBM	2006-02-14	77.008	77.868	76.816	77.524	6,354,973	44.178
IBM	2006-02-15	77.304	77.916	76.960	77.294	5,284,392	44.047
IBM	2006-02-16	77.132	77.352	76.606	77.352	5,554,783	44.080
IBM	2006-02-17	77.352	77.467	76.606	77.161	5,542,545	43.971
IBM	2006-02-21	76.577	77.199	76.453	76.960	6,106,548	43.856
IBM	2006-02-22	76.482	78.059	76.453	77.772	5,537,838	44.319
IBM	2006-02-23	77.629	77.763	76.520	76.673	5,208,452	43.693
IBM	2006-02-24	77.103	77.103	76.338	76.577	4,082,747	43.638
IBM	2006-02-27	76.453	77.333	76.434	77.084	3,961,202	43.927
IBM	2006-02-28	76.577	77.008	76.205	76.711	6,234,892	43.715
IBM	2006-03-01	76.673	77.256	76.272	76.386	5,410,226	43.529
IBM	2006-03-02	76.052	76.683	76.042	76.424	4,622,065	43.551
IBM	2006-03-03	76.013	77.275	76.013	76.444	4,554,702	43.562
IBM	2006-03-06	76.396	77.094	76.386	76.482	4,926,137	43.584
IBM	2006-03-07	76.491	77.237	76.348	76.759	4,530,017	43.742
IBM	2006-03-08	76.721	78.011	76.721	77.572	5,826,115	44.205
IBM	2006-03-09	77.686	78.375	77.247	77.457	4,508,992	44.139
IBM	2006-03-10	77.467	78.633	77.467	77.983	5,007,411	44.439
IBM	2006-03-13	77.973	78.776	77.868	78.327	4,781,684	44.635
IBM	2006-03-14	77.925	79.340	77.887	79.235	4,725,828	45.153
IBM	2006-03-15	79.015	80.076	79.006	79.713	5,617,438	45.425
IBM	2006-03-16	79.761	80.038	78.977	79.226	4,497,277	45.147
IBM	2006-03-17	79.685	79.742	79.178	79.637	6,709,462	45.382
IBM	2006-03-20	79.455	80.067	79.340	79.904	4,048,334	45.534
IBM	2006-03-21	80.134	81.252	79.904	80.124	7,744,898	45.659
IBM	2006-03-22	79.685	80.956	79.685	80.736	5,197,156	46.008
IBM	2006-03-23	80.526	80.564	79.283	79.541	5,340,667	45.327
IBM	2006-03-24	79.340	80.038	79.340	79.694	4,391,945	45.414
IBM	2006-03-27	79.331	79.598	78.948	79.426	4,089,965	45.262
IBM	2006-03-28	79.216	79.723	78.671	78.805	4,715,996	44.908
IBM	2006-03-29	78.585	79.876	78.585	79.474	4,594,137	45.289
IBM	2006-03-30	79.235	80.019	79.187	79.541	4,672,482	45.327
IBM	2006-03-31	79.302	79.924	78.671	78.843	6,131,652	44.929
IBM	2006-04-03	79.082	79.914	79.015	79.407	4,311,194	45.251
IBM	2006-04-04	79.398	80.096	79.159	79.780	4,030,238	45.463
IBM	2006-04-05	79.665	80.736	79.656	80.468	5,777,999	45.856
IBM	2006-04-06	80.019	80.612	79.694	80.124	5,171,529	45.659
IBM	2006-04-07	79.924	80.115	78.815	78.853	5,583,025	44.935
IBM	2006-04-10	78.652	79.101	78.394	78.489	3,794,574	44.728
IBM	2006-04-11	78.231	78.451	77.199	77.591	6,233,846	44.216
IBM	2006-04-12	77.533	77.792	77.084	77.199	4,084,839	43.992
IBM	2006-04-13	77.610	78.967	77.553	78.375	5,020,486	44.662
IBM	2006-04-17	78.317	79.273	77.820	78.050	4,847,373	44.477
IBM	2006-04-18	78.289	79.857	78.107	79.646	8,269,467	45.387
IBM	2006-04-19	80.258	80.306	77.686	78.260	11,040,216	44.597
IBM	2006-04-20	78.059	79.206	78.050	78.413	6,524,111	44.684
IBM	2006-04-21	78.862	78.872	77.801	78.069	6,398,800	44.488
IBM	2006-04-24	77.725	78.786	77.533	78.499	6,907,889	44.733
IBM	2006-04-25	78.346	79.254	78.011	79.034	7,171,690	45.038
IBM	2006-04-26	79.197	79.809	79.073	79.685	6,954,645	45.409
IBM	2006-04-27	79.063	80.688	79.063	80.191	8,550,318	45.698
IBM	2006-04-28	79.837	79.943	78.375	78.719	8,579,083	44.859
IBM	2006-05-01	78.958	79.646	78.489	78.614	6,287,611	44.799
IBM	2006-05-02	78.499	79.101	78.394	78.795	4,535,874	44.902
IBM	2006-05-03	78.910	79.627	78.824	79.063	5,984,271	45.055
IBM	2006-05-04	79.226	79.436	78.776	78.805	4,149,377	44.908
IBM	2006-05-05	79.302	79.675	79.063	79.618	4,711,707	45.371
IBM	2006-05-08	78.967	79.560	78.681	79.245	4,033,899	45.321
IBM	2006-05-09	78.862	79.627	78.786	79.570	4,260,149	45.507
IBM	2006-05-10	79.254	79.665	78.967	79.254	3,588,198	45.327
IBM	2006-05-11	79.015	79.436	78.824	78.834	5,517,127	45.086
IBM	2006-05-12	78.843	80.010	78.681	78.767	5,947,242	45.048
IBM	2006-05-15	78.203	79.493	78.203	79.245	6,042,114	45.321
IBM	2006-05-16	79.350	79.589	78.461	78.547	4,659,721	44.922
IBM	2006-05-17	78.155	78.595	77.457	77.696	6,209,056	44.436
IBM	2006-05-18	76.960	77.772	76.511	77.113	5,694,006	44.102
IBM	2006-05-19	77.304	77.438	76.013	76.750	7,341,979	43.894
IBM	2006-05-22	76.319	76.807	75.908	76.501	6,538,441	43.752
IBM	2006-05-23	76.721	77.725	76.138	76.319	5,236,694	43.648
IBM	2006-05-24	75.860	76.520	75.583	76.272	7,729,522	43.621
IBM	2006-05-25	76.377	76.654	76.147	76.616	4,178,770	43.818
IBM	2006-05-26	76.635	77.304	76.195	77.199	3,745,517	44.151
IBM	2006-05-30	76.816	77.400	76.625	76.635	5,281,359	43.829
IBM	2006-05-31	76.625	77.275	76.109	76.386	6,678,605	43.687
IBM	2006-06-01	76.377	77.314	76.300	77.141	5,090,359	44.119
IBM	2006-06-02	76.960	77.017	75.669	76.023	7,564,986	43.479
IBM	2006-06-05	75.621	76.520	75.535	75.583	5,811,367	43.227
IBM	2006-06-06	75.583	76.386	75.048	76.252	7,584,128	43.610
IBM	2006-06-07	76.272	77.189	75.641	75.669	8,289,341	43.277
IBM	2006-06-08	75.096	76.080	73.375	73.642	14,094,222	42.117
IBM	2006-06-09	73.843	74.665	73.662	74.216	6,417,628	42.446
IBM	2006-06-12	74.216	74.656	73.623	73.633	5,151,445	42.112
IBM	2006-06-13	73.748	74.503	73.442	73.547	7,713,309	42.063
IBM	2006-06-14	73.547	74.426	73.547	74.293	6,316,376	42.489
IBM	2006-06-15	74.426	75.315	73.566	75.105	6,986,652	42.954
IBM	2006-06-16	74.990	75.076	74.159	74.522	8,507,641	42.620
IBM	2006-06-19	74.474	74.857	73.939	74.254	5,545,997	42.467
IBM	2006-06-20	74.417	74.857	73.853	74.560	6,406,227	42.642
IBM	2006-06-21	74.560	75.105	74.551	74.857	5,814,819	42.812
IBM	2006-06-22	74.723	74.924	73.614	73.795	5,819,630	42.205
IBM	2006-06-23	73.757	74.417	73.556	73.709	4,728,548	42.156
IBM	2006-06-26	73.652	74.111	73.423	73.757	3,606,608	42.183
IBM	2006-06-27	73.920	74.187	72.964	73.260	5,854,253	41.899
IBM	2006-06-28	73.164	73.231	72.715	73.193	4,594,137	41.860
IBM	2006-06-29	73.509	74.379	73.193	74.178	5,699,549	42.424
IBM	2006-06-30	74.283	74.503	73.413	73.442	8,275,638	42.003
IBM	2006-07-03	74.130	74.828	73.872	74.589	3,323,456	42.659
IBM	2006-07-05	74.570	74.943	74.111	74.350	4,233,999	42.522
IBM	2006-07-06	74.178	75.076	74.159	74.656	4,532,423	42.697
IBM	2006-07-07	74.656	74.656	72.772	73.059	6,947,114	41.784
IBM	2006-07-10	72.830	73.451	72.533	73.298	7,483,816	41.921
IBM	2006-07-11	72.897	73.279	72.122	73.107	6,366,479	41.811
IBM	2006-07-12	72.725	72.945	71.530	72.161	8,757,217	41.270
IBM	2006-07-13	71.711	71.969	70.583	70.975	9,157,416	40.592
IBM	2006-07-14	70.975	71.033	70.143	70.335	7,277,859	40.226
IBM	2006-07-17	70.124	70.688	69.981	70.459	7,136,544	40.297
IBM	2006-07-18	70.459	71.147	69.532	70.994	9,066,205	40.603
IBM	2006-07-19	72.658	73.671	72.658	72.725	15,205,597	41.593
IBM	2006-07-20	72.400	72.543	71.893	72.161	12,776,785	41.270
IBM	2006-07-21	72.170	72.180	71.224	71.568	8,757,635	40.931
IBM	2006-07-24	71.625	72.801	71.625	72.648	5,869,315	41.549
IBM	2006-07-25	72.648	73.050	71.998	72.553	5,836,994	41.494
IBM	2006-07-26	72.161	72.945	72.046	72.495	4,048,125	41.461
IBM	2006-07-27	72.495	73.891	72.419	72.801	6,735,299	41.636
IBM	2006-07-28	73.021	73.901	72.906	73.576	4,357,322	42.079
IBM	2006-07-31	73.078	74.092	72.801	74.006	5,629,363	42.325
IBM	2006-08-01	73.279	73.977	72.419	72.792	4,609,408	41.631
IBM	2006-08-02	72.859	73.547	72.849	72.964	3,434,855	41.729
IBM	2006-08-03	72.658	73.356	72.084	72.973	2,893,027	41.735
IBM	2006-08-04	73.279	73.394	72.008	72.572	5,295,270	41.505
IBM	2006-08-07	72.304	72.849	71.969	72.199	4,048,229	41.292
IBM	2006-08-08	72.304	72.906	71.807	72.017	3,969,256	41.352
IBM	2006-08-09	72.237	72.925	72.075	72.075	4,686,498	41.385
IBM	2006-08-10	71.893	72.734	71.750	72.409	3,361,426	41.577
IBM	2006-08-11	72.027	72.447	71.893	72.161	3,865,807	41.435
IBM	2006-08-14	72.706	74.082	72.275	73.308	5,227,280	42.093
IBM	2006-08-15	73.518	73.748	72.954	73.690	6,260,728	42.313
IBM	2006-08-16	74.073	75.794	73.948	75.612	7,726,279	43.416
IBM	2006-08-17	75.459	76.061	75.076	75.880	5,790,028	43.570
IBM	2006-08-18	75.889	76.453	75.172	76.386	5,647,563	43.861
IBM	2006-08-21	76.013	76.367	75.402	75.794	3,845,619	43.521
IBM	2006-08-22	75.794	76.052	75.153	75.478	4,243,831	43.339
IBM	2006-08-23	75.478	75.975	74.971	75.210	3,583,282	43.186
IBM	2006-08-24	75.430	76.004	75.402	75.889	3,633,072	43.575
IBM	2006-08-25	75.717	76.482	75.660	76.367	3,585,060	43.850
IBM	2006-08-28	76.396	76.931	76.252	76.788	5,501,332	44.091
IBM	2006-08-29	76.539	77.897	76.539	77.820	5,448,091	44.684
IBM	2006-08-30	77.686	78.088	77.285	77.648	4,904,485	44.585
IBM	2006-08-31	77.725	77.916	77.228	77.409	3,960,365	44.448
IBM	2006-09-01	77.562	77.983	77.256	77.830	3,445,524	44.690
IBM	2006-09-05	77.619	77.954	77.055	77.294	4,151,051	44.382
IBM	2006-09-06	76.759	77.141	76.644	76.750	3,899,070	44.069
IBM	2006-09-07	76.386	76.845	75.822	75.908	4,093,312	43.586
IBM	2006-09-08	76.099	77.304	75.860	77.113	4,705,536	44.278
IBM	2006-09-11	77.055	77.629	76.721	77.371	4,512,758	44.426
IBM	2006-09-12	77.572	78.872	77.495	78.662	5,985,421	45.167
IBM	2006-09-13	78.633	79.063	78.241	78.595	5,146,529	45.129
IBM	2006-09-14	78.298	79.350	78.145	78.843	4,461,504	45.272
IBM	2006-09-15	79.551	79.914	79.149	79.293	8,581,175	45.530
IBM	2006-09-18	78.929	79.551	78.556	78.623	4,620,810	45.145
IBM	2006-09-19	78.365	78.480	77.839	78.270	5,322,676	44.942
IBM	2006-09-20	78.748	80.105	78.585	79.751	7,870,732	45.793
IBM	2006-09-21	78.977	79.589	77.772	78.021	9,318,814	44.800
IBM	2006-09-22	78.155	78.509	77.447	77.639	4,550,309	44.580
IBM	2006-09-25	78.059	78.662	77.706	78.394	5,944,418	45.014
IBM	2006-09-26	78.298	79.025	78.107	78.872	4,949,463	45.288
IBM	2006-09-27	78.394	79.034	78.117	78.480	6,151,003	45.063
IBM	2006-09-28	78.250	78.728	78.126	78.384	4,803,546	45.008
IBM	2006-09-29	78.298	79.149	78.174	78.337	4,990,152	44.981
IBM	2006-10-02	78.164	78.843	77.992	78.270	4,689,532	44.942
IBM	2006-10-03	78.279	78.642	77.973	78.059	5,061,071	44.822
IBM	2006-10-04	78.059	79.589	78.040	79.446	6,400,788	45.618
IBM	2006-10-05	79.168	79.551	78.967	79.273	5,184,604	45.519
IBM	2006-10-06	79.283	80.096	78.872	79.484	5,586,581	45.639
IBM	2006-10-09	79.484	80.382	79.350	80.306	4,696,749	46.112
IBM	2006-10-10	80.029	80.908	79.885	80.488	4,929,693	46.216
IBM	2006-10-11	80.449	80.966	80.105	80.488	5,450,288	46.216
IBM	2006-10-12	80.497	81.166	80.402	80.975	4,876,138	46.496
IBM	2006-10-13	80.736	82.419	80.727	82.294	8,146,876	47.253
IBM	2006-10-16	82.294	83.748	81.979	82.897	9,030,223	47.599
IBM	2006-10-17	82.533	84.073	82.428	83.126	13,907,093	47.731
IBM	2006-10-18	86.530	87.992	85.784	85.870	29,157,459	49.306
IBM	2006-10-19	85.851	86.979	85.382	85.908	11,162,284	49.328
IBM	2006-10-20	86.080	86.711	85.612	86.501	7,730,881	49.669
IBM	2006-10-23	86.090	87.954	86.052	87.533	9,269,966	50.262
IBM	2006-10-24	86.912	87.906	86.807	87.467	9,646,526	50.223
IBM	2006-10-25	87.199	87.945	86.941	87.792	6,403,717	50.410
IBM	2006-10-26	87.792	87.887	87.237	87.514	5,219,854	50.251
IBM	2006-10-27	86.912	87.849	86.597	86.769	6,108,954	49.823
IBM	2006-10-30	85.851	87.954	85.851	87.476	5,851,324	50.229
IBM	2006-10-31	87.476	88.604	87.476	88.270	9,693,596	50.684
IBM	2006-11-01	88.432	88.604	87.476	87.763	6,114,602	50.393
IBM	2006-11-02	87.763	87.906	87.237	87.648	5,120,275	50.327
IBM	2006-11-03	87.725	88.279	87.170	87.390	4,713,694	50.179
IBM	2006-11-06	87.476	88.662	87.476	88.528	6,527,668	50.833
IBM	2006-11-07	88.356	89.293	88.346	88.671	7,641,239	50.915
IBM	2006-11-08	88.193	88.834	87.964	88.518	6,299,221	50.992
IBM	2006-11-09	88.518	89.092	88.308	88.356	4,726,769	50.898
IBM	2006-11-10	88.241	88.289	87.600	87.725	5,616,602	50.535
IBM	2006-11-13	87.524	88.365	87.390	88.021	4,558,782	50.706
IBM	2006-11-14	87.954	89.187	87.619	89.187	6,143,158	51.377
IBM	2006-11-15	88.987	89.178	88.470	89.015	4,364,749	51.278
IBM	2006-11-16	88.977	89.484	88.528	89.359	4,363,389	51.477
IBM	2006-11-17	89.312	89.914	89.206	89.685	5,492,546	51.664
IBM	2006-11-20	89.484	89.675	88.920	89.149	5,241,088	51.355
IBM	2006-11-21	88.920	89.321	88.767	88.987	3,208,919	51.262
IBM	2006-11-22	88.815	89.618	88.719	89.407	3,505,878	51.504
IBM	2006-11-24	88.958	89.627	88.891	89.245	2,227,771	51.411
IBM	2006-11-27	88.633	89.140	87.113	87.428	6,573,064	50.364
IBM	2006-11-28	86.663	87.543	86.453	87.333	5,190,357	50.309
IBM	2006-11-29	87.333	87.629	87.008	87.495	4,835,658	50.403
IBM	2006-11-30	87.333	88.413	87.237	87.878	6,768,352	50.623
IBM	2006-12-01	87.859	87.868	86.568	87.237	5,695,888	50.254
IBM	2006-12-04	88.432	89.818	88.193	89.398	7,853,263	51.499
IBM	2006-12-05	89.398	90.478	89.331	90.325	7,202,965	52.033
IBM	2006-12-06	90.325	90.698	89.876	89.981	6,220,876	51.835
IBM	2006-12-07	89.866	90.277	89.436	90.086	4,509,097	51.895
IBM	2006-12-08	89.532	90.239	89.359	89.732	4,330,440	51.691
IBM	2006-12-11	89.598	90.201	89.446	89.522	3,618,323	51.570
IBM	2006-12-12	89.484	90.679	89.197	89.981	8,141,855	51.835
IBM	2006-12-13	90.612	91.138	90.344	90.602	6,737,600	52.193
IBM	2006-12-14	90.794	91.511	90.382	91.166	4,857,729	52.517
IBM	2006-12-15	91.405	91.587	90.870	91.109	8,458,479	52.484
IBM	2006-12-18	90.774	91.931	90.631	91.243	8,352,205	52.562
IBM	2006-12-19	90.918	92.151	90.736	91.778	5,160,127	52.870
IBM	2006-12-20	91.874	92.256	91.491	91.778	3,822,712	52.870
IBM	2006-12-21	91.568	92.256	91.329	91.692	4,608,258	52.820
IBM	2006-12-22	91.539	91.759	91.052	91.061	3,170,949	52.457
IBM	2006-12-26	90.822	91.597	90.746	91.453	2,383,520	52.683
IBM	2006-12-27	92.065	92.954	92.036	92.925	4,781,894	53.531
IBM	2006-12-28	92.839	93.117	92.610	92.706	4,708,778	53.404
IBM	2006-12-29	92.734	93.576	92.572	92.878	4,660,871	53.503
IBM	2007-01-03	92.906	94.073	92.027	92.992	9,619,853	53.569
IBM	2007-01-04	92.973	94.446	92.619	93.987	11,008,627	54.142
IBM	2007-01-05	93.308	93.642	92.648	93.136	7,553,480	53.652
IBM	2007-01-08	94.168	95.124	94.025	94.551	10,815,640	54.467
IBM	2007-01-09	94.723	95.918	94.713	95.669	11,619,177	55.111
IBM	2007-01-10	94.168	94.694	93.623	94.541	9,147,061	54.462
IBM	2007-01-11	94.646	95.507	94.168	94.312	8,368,732	54.329
IBM	2007-01-12	94.637	95.306	94.168	94.971	6,941,779	54.709
IBM	2007-01-16	95.029	96.405	94.933	96.386	10,043,901	55.524
IBM	2007-01-17	96.262	96.463	95.507	95.621	8,577,932	55.084
IBM	2007-01-18	95.411	95.554	94.560	95.076	15,309,361	54.770
IBM	2007-01-19	90.822	92.591	90.392	91.941	27,233,447	52.964
IBM	2007-01-22	92.180	92.954	91.893	92.839	14,162,108	53.481
IBM	2007-01-23	92.648	93.098	91.969	92.811	10,812,920	53.465
IBM	2007-01-24	92.811	93.289	92.333	93.117	5,962,200	53.641
IBM	2007-01-25	92.945	93.614	92.945	93.222	6,486,560	53.702
IBM	2007-01-26	93.231	93.528	92.581	93.164	6,036,571	53.669
IBM	2007-01-29	93.403	94.321	93.164	94.206	7,630,361	54.269
IBM	2007-01-30	94.235	95.076	94.168	95.000	7,508,083	54.726
IBM	2007-01-31	94.455	95.105	94.025	94.790	6,728,500	54.605
IBM	2007-02-01	94.618	94.818	93.652	94.646	6,914,792	54.522
IBM	2007-02-02	94.742	95.344	94.532	94.809	6,962,490	54.616
IBM	2007-02-05	94.809	96.023	94.551	95.966	8,561,301	55.282
IBM	2007-02-06	95.602	95.985	95.163	95.459	6,833,309	54.990
IBM	2007-02-07	95.411	95.946	94.761	95.163	8,052,317	54.985
IBM	2007-02-08	94.551	95.354	94.312	95.239	6,435,201	55.029
IBM	2007-02-09	95.143	95.315	93.509	94.216	6,381,018	54.438
IBM	2007-02-12	94.455	94.837	93.901	94.245	5,576,226	54.454
IBM	2007-02-13	94.264	94.398	93.499	93.967	5,965,129	54.294
IBM	2007-02-14	94.168	95.057	93.929	94.837	5,904,461	54.797
IBM	2007-02-15	94.704	95.143	94.149	94.570	5,824,756	54.642
IBM	2007-02-16	94.761	94.885	94.293	94.637	5,021,532	54.681
IBM	2007-02-20	94.321	95.086	94.216	94.981	4,313,913	54.880
IBM	2007-02-21	94.551	95.000	94.359	94.732	4,500,310	54.736
IBM	2007-02-22	94.455	95.124	93.470	94.168	6,171,505	54.410
IBM	2007-02-23	94.073	94.111	93.126	93.432	6,648,167	53.985
IBM	2007-02-26	93.556	93.556	92.218	92.648	6,194,517	53.532
IBM	2007-02-27	91.778	91.788	88.795	89.828	12,548,548	51.902
IBM	2007-02-28	89.589	89.952	88.403	88.853	12,752,414	51.339
IBM	2007-03-01	86.281	88.958	84.866	88.212	13,457,522	50.969
IBM	2007-03-02	87.954	88.308	86.845	86.902	9,886,060	50.212
IBM	2007-03-05	86.281	88.098	86.138	87.772	10,789,385	50.715
IBM	2007-03-06	88.337	89.761	88.203	89.675	9,606,673	51.814
IBM	2007-03-07	89.837	90.679	89.503	89.809	10,741,479	51.891
IBM	2007-03-08	90.344	90.650	88.451	88.910	7,744,479	51.372
IBM	2007-03-09	89.369	89.866	88.738	89.178	6,624,318	51.527
IBM	2007-03-12	89.187	90.029	88.881	89.971	5,785,740	51.985
IBM	2007-03-13	89.732	90.315	88.547	88.633	7,885,899	51.212
IBM	2007-03-14	88.576	89.895	88.050	89.637	9,114,739	51.792
IBM	2007-03-15	89.293	89.837	89.006	89.340	6,181,860	51.621
IBM	2007-03-16	90.296	90.296	88.929	89.149	9,130,220	51.510
IBM	2007-03-19	89.818	90.172	89.283	89.857	4,778,233	51.919
IBM	2007-03-20	89.866	90.373	89.436	90.344	4,769,760	52.201
IBM	2007-03-21	90.344	91.597	89.704	91.166	8,018,218	52.676
IBM	2007-03-22	90.918	91.243	90.488	91.004	5,962,618	52.582
IBM	2007-03-23	90.650	91.033	90.488	90.851	4,615,475	52.493
IBM	2007-03-26	90.822	91.061	90.172	90.822	7,038,952	52.477
IBM	2007-03-27	90.545	90.851	90.057	90.564	4,911,807	52.328
IBM	2007-03-28	89.771	90.841	89.675	90.115	8,501,888	52.068
IBM	2007-03-29	90.497	90.927	89.828	90.411	7,166,669	52.239
IBM	2007-03-30	90.096	90.583	89.455	90.115	7,989,453	52.068
IBM	2007-04-02	90.354	91.300	89.924	91.023	6,154,350	52.593
IBM	2007-04-03	91.252	91.998	91.138	91.874	5,994,417	53.085
IBM	2007-04-04	91.587	92.208	91.367	91.979	4,472,905	53.145
IBM	2007-04-05	91.759	92.495	91.539	92.275	3,459,227	53.317
IBM	2007-04-09	92.189	92.677	91.893	92.371	5,073,728	53.372
IBM	2007-04-10	92.161	92.543	91.931	92.218	3,761,834	53.283
IBM	2007-04-11	92.266	92.447	90.774	90.975	6,209,997	52.565
IBM	2007-04-12	90.851	91.606	90.373	91.463	7,411,224	52.847
IBM	2007-04-13	91.539	91.539	90.430	90.755	6,305,079	52.438
IBM	2007-04-16	90.813	92.065	90.554	91.950	7,180,895	53.129
IBM	2007-04-17	92.065	93.365	91.797	92.849	10,736,144	53.648
IBM	2007-04-18	90.631	91.692	90.249	90.631	16,601,798	52.366
IBM	2007-04-19	90.344	90.698	89.866	90.143	9,880,098	52.085
IBM	2007-04-20	90.841	90.966	89.780	90.421	9,769,954	52.245
IBM	2007-04-23	90.975	91.520	90.870	91.023	7,580,780	52.593
IBM	2007-04-24	92.954	95.507	92.954	94.159	22,437,432	54.405
IBM	2007-04-25	94.398	97.228	94.388	96.998	15,509,356	56.045
IBM	2007-04-26	96.558	97.036	95.803	96.463	9,004,491	55.736
IBM	2007-04-27	95.889	96.721	95.660	96.721	6,423,904	55.885
IBM	2007-04-30	96.663	98.470	96.530	97.715	10,512,718	56.460
IBM	2007-05-01	97.572	98.633	97.562	98.633	9,068,925	56.990
IBM	2007-05-02	98.279	98.604	97.639	97.725	7,134,034	56.465
IBM	2007-05-03	97.275	98.470	96.893	98.279	7,638,101	56.786
IBM	2007-05-04	98.231	98.499	97.753	98.432	5,716,181	56.874
IBM	2007-05-07	98.241	98.633	97.897	98.623	5,878,625	56.984
IBM	2007-05-08	97.916	98.843	97.715	98.748	6,239,390	57.278
IBM	2007-05-09	99.359	100.143	99.140	99.790	8,794,873	57.883
IBM	2007-05-10	99.254	100.488	99.149	100.076	9,371,951	58.049
IBM	2007-05-11	100.086	101.329	100.067	101.319	6,303,301	58.770
IBM	2007-05-14	101.157	101.577	100.182	100.927	5,996,300	58.543
IBM	2007-05-15	100.765	101.147	100.096	100.220	6,384,993	58.132
IBM	2007-05-16	100.478	101.233	99.933	101.214	5,871,721	58.709
IBM	2007-05-17	100.966	101.558	100.124	100.679	8,060,894	58.398
IBM	2007-05-18	101.185	103.298	100.956	103.241	10,310,945	59.885
IBM	2007-05-21	102.935	103.250	102.170	102.333	7,857,761	59.358
IBM	2007-05-22	102.247	102.533	101.348	102.008	5,557,712	59.169
IBM	2007-05-23	102.103	102.294	100.621	100.937	4,599,157	58.548
IBM	2007-05-24	100.813	101.319	99.015	99.379	7,244,910	57.644
IBM	2007-05-25	99.331	100.794	99.283	100.554	6,404,658	58.326
IBM	2007-05-29	100.927	101.941	100.669	101.252	5,669,634	58.731
IBM	2007-05-30	100.765	102.390	100.583	102.228	7,741,446	59.297
IBM	2007-05-31	102.543	102.935	101.338	101.912	5,332,194	59.114
IBM	2007-06-01	101.931	102.524	101.358	101.855	5,532,503	59.081
IBM	2007-06-04	101.816	101.902	100.937	101.558	4,780,115	58.909
IBM	2007-06-05	101.864	101.864	100.899	101.185	5,485,433	58.692
IBM	2007-06-06	100.860	100.870	97.887	97.906	32,186,152	56.790
IBM	2007-06-07	97.954	98.633	97.094	97.323	15,046,292	56.452
IBM	2007-06-08	97.323	98.671	97.275	98.537	8,594,250	57.156
IBM	2007-06-11	98.346	99.426	97.992	98.681	8,266,643	57.239
IBM	2007-06-12	98.576	98.642	97.658	97.839	5,835,006	56.751
IBM	2007-06-13	98.327	98.719	97.610	98.585	6,733,730	57.184
IBM	2007-06-14	98.566	99.656	98.289	99.283	5,403,218	57.589
IBM	2007-06-15	99.637	100.564	99.312	100.468	9,866,186	58.276
IBM	2007-06-18	100.641	101.004	100.277	100.698	6,651,723	58.410
IBM	2007-06-19	100.315	101.969	100.287	101.816	6,018,684	59.058
IBM	2007-06-20	101.816	102.314	101.291	101.338	6,842,409	58.781
IBM	2007-06-21	101.119	102.294	100.966	101.912	5,844,839	59.114
IBM	2007-06-22	101.300	101.759	99.847	99.847	11,305,691	57.916
IBM	2007-06-25	100.124	101.119	99.904	100.478	8,866,314	58.282
IBM	2007-06-26	100.478	101.396	100.210	100.698	5,470,162	58.410
IBM	2007-06-27	100.143	100.832	99.809	100.794	5,652,375	58.465
IBM	2007-06-28	100.880	102.218	100.593	101.291	5,680,721	58.753
IBM	2007-06-29	101.300	101.893	99.522	100.621	7,341,246	58.365
IBM	2007-07-02	100.755	101.147	99.981	100.392	4,917,560	58.232
IBM	2007-07-03	100.860	102.371	100.612	101.893	4,411,923	59.103
IBM	2007-07-05	101.635	103.623	101.319	103.298	6,977,761	59.918
IBM	2007-07-06	103.050	104.837	102.925	104.235	9,390,151	60.461
IBM	2007-07-09	103.948	104.541	103.442	104.178	6,324,430	60.428
IBM	2007-07-10	103.776	104.350	103.489	103.853	6,494,928	60.240
IBM	2007-07-11	103.537	104.780	103.489	104.302	6,158,639	60.500
IBM	2007-07-12	104.541	104.828	103.461	104.474	9,983,129	60.600
IBM	2007-07-13	103.967	104.398	103.346	103.824	7,451,809	60.223
IBM	2007-07-16	103.795	105.201	103.652	104.837	9,271,953	60.811
IBM	2007-07-17	104.837	106.568	104.637	105.899	7,970,415	61.426
IBM	2007-07-18	105.402	106.960	105.201	106.195	10,621,189	61.598
IBM	2007-07-19	109.943	111.358	109.608	110.765	18,076,554	64.249
IBM	2007-07-20	109.799	110.765	108.929	109.761	12,244,790	63.667
IBM	2007-07-23	109.828	111.310	109.799	111.262	8,410,781	64.537
IBM	2007-07-24	110.249	111.855	109.962	111.061	10,982,268	64.421
IBM	2007-07-25	111.080	113.174	110.172	112.906	11,861,640	65.491
IBM	2007-07-26	111.864	113.595	110.440	111.405	17,595,917	64.620
IBM	2007-07-27	111.491	112.763	110.535	110.535	18,973,080	64.116
IBM	2007-07-30	109.943	110.660	108.528	109.484	15,789,788	63.506
IBM	2007-07-31	109.675	109.675	105.182	105.784	18,635,745	61.360
IBM	2007-08-01	105.535	107.772	105.220	107.113	12,960,254	62.130
IBM	2007-08-02	107.170	109.034	106.597	108.250	11,839,569	62.790
IBM	2007-08-03	108.260	109.159	106.788	106.969	10,011,580	62.047
IBM	2007-08-06	107.046	108.881	106.788	108.881	7,578,793	63.156
IBM	2007-08-07	108.050	109.149	107.314	108.537	8,390,384	62.957
IBM	2007-08-08	109.273	109.560	107.323	108.011	8,034,744	62.873
IBM	2007-08-09	105.899	109.455	105.860	105.860	9,503,956	61.621
IBM	2007-08-10	104.924	108.509	104.876	107.686	10,033,441	62.684
IBM	2007-08-13	108.021	108.939	107.371	107.753	6,417,733	62.723
IBM	2007-08-14	107.868	108.174	106.826	107.122	5,873,918	62.356
IBM	2007-08-15	106.119	107.887	105.076	106.338	12,175,649	61.899
IBM	2007-08-16	106.099	106.520	99.140	104.866	17,492,258	61.042
IBM	2007-08-17	106.950	107.715	103.881	106.023	15,977,232	61.716
IBM	2007-08-20	106.023	106.214	104.331	104.417	10,292,431	60.781
IBM	2007-08-21	104.111	105.268	103.327	104.245	8,847,591	60.681
IBM	2007-08-22	105.249	105.641	104.350	105.163	6,620,866	61.215
IBM	2007-08-23	105.545	106.769	105.172	106.549	8,651,466	62.022
IBM	2007-08-24	106.549	108.270	105.937	108.260	7,383,400	63.018
IBM	2007-08-27	108.031	108.843	107.839	108.451	5,148,203	63.129
IBM	2007-08-28	107.935	108.595	106.721	107.075	6,282,904	62.328
IBM	2007-08-29	107.916	109.924	107.141	109.532	7,374,091	63.758
IBM	2007-08-30	108.623	110.899	108.623	110.296	8,112,881	64.203
IBM	2007-08-31	110.889	112.189	110.468	111.558	7,200,246	64.938
IBM	2007-09-04	111.224	113.662	111.042	112.992	8,441,743	65.773
IBM	2007-09-05	112.314	112.954	111.424	112.696	6,857,053	65.600
IBM	2007-09-06	112.734	113.528	111.128	112.447	7,090,416	65.455
IBM	2007-09-07	111.090	111.826	110.258	110.468	7,857,238	64.304
IBM	2007-09-10	111.042	112.333	110.249	110.707	6,399,742	64.443
IBM	2007-09-11	111.233	112.600	110.937	112.189	8,471,240	65.305
IBM	2007-09-12	111.807	112.237	110.602	110.899	6,576,411	64.554
IBM	2007-09-13	111.185	111.855	110.650	110.851	5,023,624	64.526
IBM	2007-09-14	109.990	110.899	109.608	110.067	7,222,002	64.070
IBM	2007-09-17	109.656	110.182	109.273	109.484	5,253,430	63.730
IBM	2007-09-18	109.943	111.644	109.780	111.501	8,200,117	64.905
IBM	2007-09-19	111.759	112.036	110.688	111.539	10,785,515	64.927
IBM	2007-09-20	111.157	112.476	111.090	111.721	6,073,494	65.032
IBM	2007-09-21	112.706	112.906	111.233	111.644	9,515,776	64.988
IBM	2007-09-24	111.759	112.266	110.755	111.138	5,998,078	64.693
IBM	2007-09-25	110.918	112.419	110.698	111.386	7,369,279	64.838
IBM	2007-09-26	111.797	112.887	111.616	112.141	7,003,179	65.277
IBM	2007-09-27	112.333	113.011	111.893	112.533	6,102,887	65.506
IBM	2007-09-28	111.989	113.289	111.950	112.619	8,075,329	65.556
IBM	2007-10-01	112.438	114.245	112.333	113.795	7,089,056	66.240
IBM	2007-10-02	114.063	114.340	112.945	113.155	7,229,429	65.867
IBM	2007-10-03	112.476	112.658	111.166	111.281	8,278,149	64.777
IBM	2007-10-04	111.090	111.616	109.943	110.602	6,461,665	64.381
IBM	2007-10-05	111.061	111.577	110.392	111.185	6,013,872	64.721
IBM	2007-10-08	110.994	113.031	110.784	112.591	5,044,753	65.539
IBM	2007-10-09	112.667	113.289	111.300	113.098	5,931,448	65.834
IBM	2007-10-10	112.811	113.576	112.505	113.403	6,185,835	66.012
IBM	2007-10-11	113.757	116.119	112.208	112.859	13,617,665	65.695
IBM	2007-10-12	113.289	113.662	112.122	112.629	5,916,385	65.561
IBM	2007-10-15	112.763	113.164	111.616	112.839	6,555,596	65.684
IBM	2007-10-16	112.830	114.665	112.333	114.340	12,057,556	66.557
IBM	2007-10-17	112.820	112.820	109.130	110.688	18,933,123	64.431
IBM	2007-10-18	109.771	111.291	109.407	109.751	8,092,379	63.886
IBM	2007-10-19	108.967	109.876	106.883	107.342	10,802,251	62.484
IBM	2007-10-22	106.090	108.872	106.080	108.384	7,925,437	63.090
IBM	2007-10-23	108.776	109.751	108.509	109.637	5,818,793	63.819
IBM	2007-10-24	109.178	109.417	106.769	107.983	8,443,940	62.857
IBM	2007-10-25	108.337	109.369	106.778	107.849	6,819,815	62.779
IBM	2007-10-26	108.031	108.987	107.141	108.728	5,261,694	63.291
IBM	2007-10-29	108.891	109.952	108.843	109.751	5,337,947	63.886
IBM	2007-10-30	109.465	109.847	108.748	109.101	4,200,213	63.508
IBM	2007-10-31	109.704	111.138	108.298	111.013	7,548,773	64.621
IBM	2007-11-01	110.421	110.985	108.337	108.652	7,943,742	63.246
IBM	2007-11-02	109.388	110.086	108.576	109.551	6,396,081	63.769
IBM	2007-11-05	110.048	110.048	107.868	108.413	7,484,444	63.107
IBM	2007-11-06	108.499	108.939	106.759	108.193	7,635,486	62.979
IBM	2007-11-07	108.566	108.642	106.023	106.195	7,413,002	62.035
IBM	2007-11-08	101.004	105.468	99.417	101.444	24,154,441	59.260
IBM	2007-11-09	100.306	100.306	94.904	95.841	18,915,969	55.987
IBM	2007-11-12	97.409	99.608	96.272	96.989	14,177,066	56.657
IBM	2007-11-13	98.212	101.090	97.992	100.641	11,273,683	58.790
IBM	2007-11-14	101.453	101.740	98.317	98.891	8,842,466	57.768
IBM	2007-11-15	98.700	100.994	98.518	99.044	8,392,686	57.858
IBM	2007-11-16	99.914	100.382	98.709	100.182	9,721,524	58.522
IBM	2007-11-19	99.751	100.755	96.883	97.725	9,939,301	57.087
IBM	2007-11-20	98.078	100.354	96.922	98.872	8,779,496	57.757
IBM	2007-11-21	96.950	99.512	96.950	97.725	7,423,671	57.087
IBM	2007-11-23	98.566	99.560	97.820	99.474	2,957,774	58.109
IBM	2007-11-26	99.675	100.526	97.247	97.486	7,678,372	56.948
IBM	2007-11-27	98.184	99.981	97.036	99.264	9,536,905	57.986
IBM	2007-11-28	100.210	103.509	99.771	102.648	9,829,994	59.963
IBM	2007-11-29	102.524	103.126	101.577	102.772	8,173,235	60.036
IBM	2007-11-30	103.795	104.388	99.359	100.554	13,493,609	58.740
IBM	2007-12-03	100.908	102.428	99.981	101.176	8,283,065	59.103
IBM	2007-12-04	100.774	102.696	100.115	101.941	6,654,443	59.550
IBM	2007-12-05	103.088	103.748	102.275	103.403	6,370,558	60.404
IBM	2007-12-06	103.250	105.163	103.184	104.876	5,560,013	61.265
IBM	2007-12-07	104.857	105.163	103.203	104.073	6,260,833	60.795
IBM	2007-12-10	104.570	105.411	104.206	104.579	4,646,541	61.091
IBM	2007-12-11	104.532	105.545	101.778	102.285	8,827,926	59.751
IBM	2007-12-12	104.369	105.354	102.658	103.700	8,242,271	60.578
IBM	2007-12-13	103.250	103.862	102.237	103.423	6,540,429	60.416
IBM	2007-12-14	102.591	102.830	99.522	101.119	10,157,915	59.070
IBM	2007-12-17	100.736	101.329	99.426	99.933	7,459,131	58.377
IBM	2007-12-18	100.459	102.266	99.551	101.635	8,411,932	59.371
IBM	2007-12-19	101.855	103.614	101.214	102.428	7,354,531	59.835
IBM	2007-12-20	103.040	104.675	102.878	104.054	8,400,321	60.784
IBM	2007-12-21	105.067	106.272	104.350	106.166	13,855,944	62.018
IBM	2007-12-24	106.310	107.075	105.688	106.740	2,450,150	62.354
IBM	2007-12-26	106.023	107.256	106.023	106.654	4,026,472	62.303
IBM	2007-12-27	105.669	106.405	104.675	104.780	4,721,226	61.209
IBM	2007-12-28	105.889	105.889	104.312	105.249	6,102,887	61.482
IBM	2007-12-31	104.694	105.163	102.543	103.346	5,995,986	60.371
IBM	2008-01-02	104.197	104.197	99.589	100.086	9,940,661	58.467
IBM	2008-01-03	100.220	100.927	99.407	100.287	7,875,229	58.584
IBM	2008-01-04	99.379	99.379	96.061	96.683	11,542,192	56.478
IBM	2008-01-07	95.841	96.558	94.675	95.650	13,232,318	55.875
IBM	2008-01-08	95.650	95.966	92.897	93.298	9,868,382	54.501
IBM	2008-01-09	93.461	94.790	92.887	93.987	11,424,517	54.904
IBM	2008-01-10	93.107	96.424	92.878	95.526	11,123,896	55.803
IBM	2008-01-11	94.837	95.086	92.772	93.375	9,372,055	54.546
IBM	2008-01-14	100.392	100.946	96.874	98.403	18,837,832	57.484
IBM	2008-01-15	97.543	100.038	96.778	97.352	12,164,457	56.869
IBM	2008-01-16	95.736	98.337	95.736	97.161	13,265,058	56.758
IBM	2008-01-17	97.514	98.901	95.650	96.654	12,482,964	56.462
IBM	2008-01-18	102.027	102.027	97.992	98.853	24,969,798	57.746
IBM	2008-01-22	94.216	98.556	94.216	96.769	15,825,457	56.529
IBM	2008-01-23	95.249	101.663	94.168	101.434	20,489,153	59.254
IBM	2008-01-24	101.702	102.782	100.076	102.208	13,624,882	59.706
IBM	2008-01-25	103.050	103.050	99.522	99.924	10,486,568	58.372
IBM	2008-01-28	99.847	101.119	99.264	100.363	8,219,991	58.629
IBM	2008-01-29	100.860	102.103	100.000	101.434	6,920,545	59.254
IBM	2008-01-30	101.195	102.916	100.249	101.004	7,772,931	59.003
IBM	2008-01-31	99.627	103.222	99.140	102.400	9,471,112	59.818
IBM	2008-02-01	102.447	104.589	101.205	104.283	8,417,267	60.918
IBM	2008-02-04	103.891	104.206	102.514	103.184	6,260,833	60.276
IBM	2008-02-05	102.352	103.298	100.076	100.402	9,465,149	58.651
IBM	2008-02-06	100.430	101.807	99.025	99.034	8,645,922	58.073
IBM	2008-02-07	98.365	99.426	96.176	97.839	11,773,567	57.373
IBM	2008-02-08	97.696	99.111	97.581	98.728	6,365,538	57.894
IBM	2008-02-11	98.518	100.908	98.346	100.516	6,378,822	58.942
IBM	2008-02-12	100.535	102.610	100.096	101.845	8,002,109	59.722
IBM	2008-02-13	102.419	104.140	102.103	103.652	6,912,177	60.781
IBM	2008-02-14	103.193	103.728	100.860	101.463	7,678,268	59.497
IBM	2008-02-15	100.641	101.577	100.382	101.491	6,522,438	59.514
IBM	2008-02-19	102.237	102.887	100.038	100.382	7,715,714	58.864
IBM	2008-02-20	100.794	103.451	99.933	103.107	8,023,866	60.462
IBM	2008-02-21	103.346	104.780	101.750	102.228	8,711,088	59.946
IBM	2008-02-22	102.428	103.709	101.061	103.317	8,281,391	60.585
IBM	2008-02-25	102.706	105.468	102.706	105.239	8,533,268	61.712
IBM	2008-02-26	104.704	109.933	104.254	109.350	19,509,469	64.122
IBM	2008-02-27	108.834	111.501	107.945	111.338	12,400,225	65.288
IBM	2008-02-28	110.516	110.803	109.522	110.172	7,559,651	64.605
IBM	2008-02-29	109.025	110.076	108.365	108.853	8,864,955	63.831
IBM	2008-03-03	108.853	109.761	108.489	109.206	6,627,142	64.038
IBM	2008-03-04	108.413	110.631	107.792	110.621	8,988,592	64.868
IBM	2008-03-05	111.291	111.291	109.226	110.315	8,822,173	64.689
IBM	2008-03-06	110.000	110.086	107.314	107.572	8,387,246	63.080
IBM	2008-03-07	106.931	109.704	106.883	108.929	8,498,645	63.876
IBM	2008-03-10	108.145	110.889	108.145	108.996	10,195,676	63.915
IBM	2008-03-11	110.707	111.434	109.025	111.367	10,962,708	65.305
IBM	2008-03-12	111.319	112.811	110.048	111.922	9,501,027	65.630
IBM	2008-03-13	110.602	111.644	108.642	110.813	9,988,149	64.980
IBM	2008-03-14	110.966	111.396	107.734	110.163	10,182,392	64.599
IBM	2008-03-17	108.031	111.893	108.031	110.468	9,707,194	64.778
IBM	2008-03-18	111.472	113.222	108.805	113.203	10,424,959	66.382
IBM	2008-03-19	113.088	113.289	111.520	111.797	9,742,862	65.558
IBM	2008-03-20	111.941	113.270	111.520	113.126	11,943,123	66.337
IBM	2008-03-24	113.356	114.522	112.935	113.824	8,784,308	66.746
IBM	2008-03-25	113.862	113.862	111.998	112.782	8,832,006	66.135
IBM	2008-03-26	112.419	112.782	109.904	111.769	10,059,487	65.541
IBM	2008-03-27	110.918	111.090	109.474	110.440	8,825,311	64.761
IBM	2008-03-28	110.765	111.616	109.187	109.532	6,904,541	64.229
IBM	2008-03-31	109.130	110.774	108.356	110.076	10,153,731	64.548
IBM	2008-04-01	110.134	113.164	109.914	111.367	12,421,668	65.305
IBM	2008-04-02	111.702	111.740	108.967	109.761	8,375,950	64.363
IBM	2008-04-03	109.321	111.683	108.853	110.918	7,377,333	65.042
IBM	2008-04-04	110.946	111.453	109.560	110.669	5,996,927	64.896
IBM	2008-04-07	111.252	112.208	110.727	111.195	6,465,535	65.204
IBM	2008-04-08	110.631	111.740	110.210	111.157	7,618,332	65.182
IBM	2008-04-09	111.377	112.543	110.631	111.635	7,132,779	65.462
IBM	2008-04-10	111.788	113.977	111.740	113.556	9,570,168	66.589
IBM	2008-04-11	112.151	112.619	110.430	110.899	9,996,413	65.031
IBM	2008-04-14	111.090	112.753	110.851	112.122	8,101,898	65.748
IBM	2008-04-15	111.950	112.495	110.459	112.017	9,039,532	65.686
IBM	2008-04-16	112.954	115.172	112.017	115.172	20,206,314	67.536
IBM	2008-04-17	117.008	118.279	115.392	117.667	19,873,059	69.000
IBM	2008-04-18	118.470	119.503	117.734	118.929	13,065,377	69.740
IBM	2008-04-21	118.184	119.034	116.683	118.881	7,272,629	69.712
IBM	2008-04-22	118.423	118.881	117.600	118.231	5,666,705	69.330
IBM	2008-04-23	118.250	119.293	117.247	118.164	7,942,592	69.291
IBM	2008-04-24	117.954	119.407	117.333	118.728	6,272,548	69.622
IBM	2008-04-25	119.025	119.025	116.692	117.667	6,603,816	69.000
IBM	2008-04-28	117.218	117.639	116.291	116.338	5,863,039	68.220
IBM	2008-04-29	116.673	117.782	116.673	117.447	7,558,396	68.871
IBM	2008-04-30	117.916	118.069	115.201	115.392	8,502,202	67.665
IBM	2008-05-01	115.736	118.958	115.736	118.174	8,608,789	69.297
IBM	2008-05-02	117.878	118.547	116.405	117.763	7,234,764	69.056
IBM	2008-05-05	116.912	117.830	116.386	116.663	6,651,828	68.411
IBM	2008-05-06	116.157	117.916	115.468	117.419	6,182,278	68.854
IBM	2008-05-07	117.381	119.484	117.027	118.681	11,931,513	69.878
IBM	2008-05-08	118.738	119.665	118.260	119.426	10,244,524	70.317
IBM	2008-05-09	118.901	119.168	118.193	118.604	5,756,033	69.833
IBM	2008-05-12	118.375	120.449	118.126	119.732	9,065,473	70.498
IBM	2008-05-13	119.618	121.128	119.532	121.013	10,139,296	71.252
IBM	2008-05-14	120.956	123.164	120.650	121.912	9,297,162	71.781
IBM	2008-05-15	121.730	123.021	121.319	122.811	7,560,383	72.310
IBM	2008-05-16	122.811	122.830	121.224	122.199	6,665,217	71.950
IBM	2008-05-19	122.065	122.572	120.507	120.927	6,678,919	71.201
IBM	2008-05-20	120.507	120.507	118.977	119.675	7,340,514	70.464
IBM	2008-05-21	119.551	120.841	117.610	118.184	8,717,259	69.586
IBM	2008-05-22	118.117	119.837	118.117	119.216	5,262,740	70.194
IBM	2008-05-23	118.881	119.417	118.327	118.738	4,917,769	69.912
IBM	2008-05-27	118.556	121.778	118.547	121.721	7,310,703	71.668
IBM	2008-05-28	121.893	123.843	121.405	123.843	10,329,878	72.918
IBM	2008-05-29	123.098	124.273	123.002	124.006	7,909,329	73.014
IBM	2008-05-30	123.537	124.273	123.136	123.738	9,050,933	72.856
IBM	2008-06-02	122.839	123.681	121.128	121.759	7,948,868	71.691
IBM	2008-06-03	121.864	123.327	121.855	122.218	7,571,157	71.961
IBM	2008-06-04	122.247	122.849	120.889	121.941	6,728,186	71.798
IBM	2008-06-05	121.807	123.365	121.606	122.820	6,436,352	72.316
IBM	2008-06-06	122.151	122.505	119.254	119.446	8,248,965	70.329
IBM	2008-06-09	119.866	120.631	118.604	120.325	5,840,864	70.847
IBM	2008-06-10	119.388	121.147	119.149	120.402	5,631,873	70.892
IBM	2008-06-11	120.363	120.363	117.457	117.830	7,538,731	69.377
IBM	2008-06-12	118.403	119.589	117.715	118.403	7,059,036	69.715
IBM	2008-06-13	118.948	121.004	118.690	120.602	6,673,062	71.010
IBM	2008-06-16	119.943	121.549	119.168	121.138	6,569,089	71.325
IBM	2008-06-17	121.511	121.511	119.140	119.598	5,520,683	70.419
IBM	2008-06-18	119.073	119.914	118.260	118.700	6,918,976	69.890
IBM	2008-06-19	118.231	120.096	116.979	119.522	7,918,429	70.374
IBM	2008-06-20	119.321	119.522	117.113	117.342	10,067,645	69.090
IBM	2008-06-23	117.591	119.025	117.017	118.031	6,121,506	69.496
IBM	2008-06-24	117.667	118.786	116.539	118.031	7,900,333	69.496
IBM	2008-06-25	118.231	120.296	117.782	119.101	7,459,549	70.126
IBM	2008-06-26	118.002	118.375	115.449	115.803	10,157,288	68.184
IBM	2008-06-27	115.698	116.683	113.059	114.771	12,196,778	67.576
IBM	2008-06-30	114.751	114.933	112.954	113.317	8,827,194	66.721
IBM	2008-07-01	112.333	114.111	111.472	114.025	10,532,592	67.137
IBM	2008-07-02	113.203	115.249	112.925	113.862	8,465,487	67.041
IBM	2008-07-03	114.675	115.468	112.706	114.283	6,396,499	67.289
IBM	2008-07-07	114.359	117.247	114.359	116.157	9,551,131	68.392
IBM	2008-07-08	115.249	118.537	115.249	118.432	10,264,712	69.732
IBM	2008-07-09	118.748	119.025	115.105	115.105	9,944,008	67.773
IBM	2008-07-10	115.354	118.107	115.354	117.763	10,516,066	69.338
IBM	2008-07-11	116.444	118.298	115.268	116.750	9,248,104	68.741
IBM	2008-07-14	118.078	118.786	115.908	116.195	8,700,000	68.415
IBM	2008-07-15	115.679	119.025	114.627	117.782	11,203,183	69.349
IBM	2008-07-16	117.409	121.310	116.874	120.402	10,354,145	70.892
IBM	2008-07-17	120.832	121.377	118.547	120.956	12,863,917	71.218
IBM	2008-07-18	120.277	124.283	119.904	124.178	19,160,419	73.115
IBM	2008-07-21	124.120	124.187	122.027	123.002	8,137,462	72.423
IBM	2008-07-22	121.893	124.283	121.663	124.283	11,954,316	73.177
IBM	2008-07-23	124.073	124.598	122.648	123.824	10,700,894	72.907
IBM	2008-07-24	123.384	125.172	123.136	124.283	9,357,830	73.177
IBM	2008-07-25	123.327	124.187	122.371	122.878	7,913,513	72.350
IBM	2008-07-28	122.075	122.792	120.583	120.698	6,377,253	71.066
IBM	2008-07-29	120.975	122.533	120.698	122.046	6,254,452	71.860
IBM	2008-07-30	122.486	123.327	121.501	123.193	6,094,101	72.535
IBM	2008-07-31	122.467	123.805	122.122	122.352	6,126,736	72.040
IBM	2008-08-01	122.868	123.614	120.727	121.071	5,166,926	71.286
IBM	2008-08-04	121.195	122.467	120.698	121.950	6,270,665	71.804
IBM	2008-08-05	122.562	123.231	121.491	123.203	7,290,515	72.541
IBM	2008-08-06	122.801	123.805	122.132	123.480	6,541,475	72.987
IBM	2008-08-07	122.658	124.254	122.275	123.375	6,938,641	72.925
IBM	2008-08-08	122.849	124.168	122.017	123.145	8,955,643	72.790
IBM	2008-08-11	122.782	122.782	120.220	121.033	7,834,958	71.541
IBM	2008-08-12	120.468	120.937	118.929	119.713	7,318,653	70.761
IBM	2008-08-13	119.503	121.405	119.264	120.268	6,127,259	71.089
IBM	2008-08-14	119.512	122.610	119.312	121.358	7,126,398	71.733
IBM	2008-08-15	121.482	121.597	119.837	120.803	5,822,245	71.405
IBM	2008-08-18	120.927	121.415	118.241	119.111	6,244,620	70.405
IBM	2008-08-19	118.193	119.302	116.644	117.170	9,739,934	69.258
IBM	2008-08-20	118.069	118.518	116.644	117.122	7,187,694	69.229
IBM	2008-08-21	116.233	118.002	116.205	117.581	6,605,490	69.501
IBM	2008-08-22	117.878	119.837	117.400	119.436	6,264,703	70.597
IBM	2008-08-25	119.006	119.436	117.304	117.457	6,095,460	69.427
IBM	2008-08-26	117.189	117.447	116.157	117.113	6,504,237	69.224
IBM	2008-08-27	117.036	119.359	116.807	117.954	6,112,615	69.721
IBM	2008-08-28	118.604	119.933	118.145	119.101	5,698,817	70.399
IBM	2008-08-29	118.270	118.537	116.281	116.377	7,485,176	68.789
IBM	2008-09-02	117.467	118.547	112.715	113.203	12,290,291	66.913
IBM	2008-09-03	113.136	113.432	110.086	113.136	11,837,164	66.873
IBM	2008-09-04	112.801	113.671	109.847	109.943	10,599,955	64.986
IBM	2008-09-05	109.130	110.029	108.193	109.302	9,216,724	64.607
IBM	2008-09-08	112.811	113.078	110.076	112.132	10,933,629	66.280
IBM	2008-09-09	112.600	112.906	109.943	109.981	8,479,190	65.008
IBM	2008-09-10	111.281	114.675	110.994	112.849	12,397,401	66.704
IBM	2008-09-11	111.472	114.120	111.004	113.958	10,185,320	67.359
IBM	2008-09-12	113.442	114.034	111.683	113.738	6,940,315	67.229
IBM	2008-09-15	110.287	113.203	110.124	110.124	10,364,082	65.093
IBM	2008-09-16	108.728	112.467	108.337	110.946	14,302,167	65.579
IBM	2008-09-17	109.742	110.421	105.746	106.568	12,863,708	62.991
IBM	2008-09-18	107.945	113.375	106.157	110.057	16,730,770	65.053
IBM	2008-09-19	114.331	118.547	112.333	113.623	15,096,500	67.161
IBM	2008-09-22	113.241	114.857	110.918	111.099	9,250,824	65.669
IBM	2008-09-23	111.099	112.973	109.120	110.287	8,381,389	65.189
IBM	2008-09-24	111.788	112.973	109.235	111.338	6,876,509	65.811
IBM	2008-09-25	112.572	116.625	111.013	114.828	6,840,003	67.873
IBM	2008-09-26	112.055	115.688	111.864	114.168	4,979,483	67.483
IBM	2008-09-29	112.275	113.222	105.115	109.426	10,027,688	64.681
IBM	2008-09-30	110.736	111.816	106.893	111.816	19,865,527	66.093
IBM	2008-10-01	110.430	111.663	103.011	105.287	13,738,582	62.234
IBM	2008-10-02	103.709	105.134	98.509	100.134	11,985,277	59.188
IBM	2008-10-03	100.535	106.071	98.499	98.891	10,081,243	58.453
IBM	2008-10-06	96.759	98.470	92.352	96.195	12,051,384	56.860
IBM	2008-10-07	97.036	98.107	90.096	91.444	11,941,241	54.051
IBM	2008-10-08	87.486	93.193	86.023	86.568	18,807,498	51.169
IBM	2008-10-09	91.099	91.119	84.350	85.086	22,273,106	50.293
IBM	2008-10-10	83.566	87.629	79.837	83.891	25,770,720	49.587
IBM	2008-10-13	86.463	89.493	83.126	88.155	17,888,274	52.107
IBM	2008-10-14	92.180	94.646	87.954	89.484	15,809,453	52.893
IBM	2008-10-15	88.690	91.099	83.853	84.407	11,852,017	49.892
IBM	2008-10-16	85.449	87.954	80.641	87.495	17,019,780	51.717
IBM	2008-10-17	87.715	91.692	83.853	86.788	15,931,312	51.299
IBM	2008-10-20	88.155	89.206	85.402	88.442	10,195,467	52.277
IBM	2008-10-21	88.164	88.394	84.675	84.952	10,163,354	50.214
IBM	2008-10-22	83.174	83.738	77.247	79.924	14,851,213	47.242
IBM	2008-10-23	80.392	82.113	77.438	80.641	12,926,468	47.666
IBM	2008-10-24	75.784	80.602	75.354	78.461	12,852,516	46.377
IBM	2008-10-27	76.740	80.784	75.535	76.157	11,609,659	45.015
IBM	2008-10-28	77.820	83.757	76.023	83.442	14,859,371	49.321
IBM	2008-10-29	83.881	86.998	82.457	84.321	13,275,832	49.841
IBM	2008-10-30	87.008	88.337	84.990	86.702	12,587,355	51.248
IBM	2008-10-31	86.902	90.048	85.115	88.881	10,989,590	52.537
IBM	2008-11-03	88.566	90.507	88.117	88.604	8,039,870	52.373
IBM	2008-11-04	90.593	90.593	88.021	89.293	10,640,958	52.780
IBM	2008-11-05	88.843	89.293	85.755	85.985	9,106,685	50.824
IBM	2008-11-06	83.824	84.924	80.574	81.405	13,098,012	48.387
IBM	2008-11-07	82.008	82.897	80.545	82.476	8,292,479	49.023
IBM	2008-11-10	84.120	84.226	79.101	80.182	10,130,615	47.659
IBM	2008-11-11	79.589	80.583	76.721	79.101	10,474,226	47.017
IBM	2008-11-12	77.180	78.776	76.071	76.233	11,891,346	45.312
IBM	2008-11-13	76.119	80.679	72.084	80.507	15,798,366	47.852
IBM	2008-11-14	78.996	81.644	76.004	76.797	12,576,790	45.648
IBM	2008-11-17	75.908	76.233	73.767	74.073	10,789,804	44.028
IBM	2008-11-18	75.650	77.371	73.614	76.558	13,650,928	45.506
IBM	2008-11-19	76.415	77.438	72.400	72.629	13,186,294	43.170
IBM	2008-11-20	71.702	74.943	67.409	68.585	18,445,896	40.766
IBM	2008-11-21	69.541	73.595	66.444	71.587	20,715,507	42.551
IBM	2008-11-24	72.409	78.480	71.702	76.377	15,714,267	45.398
IBM	2008-11-25	77.792	78.776	74.780	77.103	13,095,606	45.829
IBM	2008-11-26	76.023	78.193	75.153	78.078	8,619,668	46.409
IBM	2008-11-28	77.438	78.298	76.577	78.011	4,088,082	46.369
IBM	2008-12-01	77.390	77.782	73.413	73.518	10,737,190	43.699
IBM	2008-12-02	74.379	76.482	72.792	76.329	9,733,239	45.369
IBM	2008-12-03	75.163	77.438	73.604	77.122	10,206,659	45.841
IBM	2008-12-04	76.511	77.275	72.830	74.034	11,416,044	44.005
IBM	2008-12-05	73.403	77.916	71.998	77.046	11,727,752	45.795
IBM	2008-12-08	78.939	82.103	78.136	81.128	11,691,770	48.222
IBM	2008-12-09	80.134	81.673	78.585	79.054	9,786,794	46.989
IBM	2008-12-10	80.258	81.252	78.231	79.216	8,563,602	47.085
IBM	2008-12-11	77.916	79.216	76.262	77.036	11,173,790	45.790
IBM	2008-12-12	75.220	79.293	74.627	78.585	10,859,258	46.710
IBM	2008-12-15	78.881	79.866	76.482	79.130	9,255,217	47.034
IBM	2008-12-16	79.455	83.021	79.226	82.600	12,091,551	49.097
IBM	2008-12-17	81.683	83.432	80.937	82.065	8,987,232	48.779
IBM	2008-12-18	81.998	82.830	79.312	80.306	8,398,857	47.733
IBM	2008-12-19	81.472	81.472	79.321	79.847	13,701,136	47.460
IBM	2008-12-22	79.608	79.780	76.788	78.384	7,409,132	46.591
IBM	2008-12-23	78.728	79.168	76.606	77.055	6,667,622	45.801
IBM	2008-12-24	77.008	77.648	76.405	76.979	2,526,299	45.756
IBM	2008-12-26	77.371	78.203	77.008	77.753	3,243,960	46.216
IBM	2008-12-29	78.126	78.126	76.176	77.677	6,341,480	46.170
IBM	2008-12-30	78.231	79.962	77.935	79.876	6,040,022	47.477
IBM	2008-12-31	79.828	81.262	79.828	80.459	6,974,414	47.824
IBM	2009-01-02	80.201	83.738	80.201	83.528	7,905,877	49.648
IBM	2009-01-05	82.619	83.815	82.390	83.002	8,698,222	49.336
IBM	2009-01-06	83.279	86.434	82.572	85.306	10,093,377	50.705
IBM	2009-01-07	83.967	84.895	83.289	83.929	8,844,035	49.887
IBM	2009-01-08	83.948	84.264	82.199	83.346	7,564,463	49.540
IBM	2009-01-09	83.222	83.652	80.545	80.975	7,782,554	48.131
IBM	2009-01-12	80.851	82.792	80.707	81.941	8,444,044	48.705
IBM	2009-01-13	81.740	82.782	81.061	81.587	8,009,431	48.495
IBM	2009-01-14	80.497	81.090	78.499	79.532	9,905,620	47.273
IBM	2009-01-15	79.933	81.099	78.642	80.421	12,274,601	47.801
IBM	2009-01-16	80.889	81.969	79.426	81.185	11,762,584	48.256
IBM	2009-01-20	81.033	81.185	78.164	78.375	14,434,905	46.585
IBM	2009-01-21	82.495	87.572	82.218	87.400	26,050,630	51.950
IBM	2009-01-22	85.880	86.750	84.235	86.109	12,918,832	51.182
IBM	2009-01-23	84.512	86.711	83.948	85.554	10,725,370	50.853
IBM	2009-01-26	85.822	88.595	85.583	87.572	10,293,477	52.052
IBM	2009-01-27	87.734	87.925	86.520	87.629	9,121,957	52.086
IBM	2009-01-28	88.623	90.765	87.868	90.650	14,023,931	53.882
IBM	2009-01-29	89.465	90.421	87.973	88.442	9,658,241	52.569
IBM	2009-01-30	88.174	89.369	87.237	87.619	10,059,382	52.080
IBM	2009-02-02	86.616	87.820	85.746	86.931	10,383,014	51.671
IBM	2009-02-03	87.065	89.608	86.195	89.369	9,272,267	53.120
IBM	2009-02-04	89.618	90.736	87.782	88.748	10,658,531	52.751
IBM	2009-02-05	88.078	89.101	87.208	88.346	12,157,553	52.512
IBM	2009-02-06	88.442	92.830	87.619	91.912	13,656,471	54.929
IBM	2009-02-09	91.711	92.715	90.554	92.562	8,541,427	55.317
IBM	2009-02-10	91.377	92.562	88.872	89.168	14,164,200	53.289
IBM	2009-02-11	89.369	91.558	88.910	90.975	11,260,922	54.369
IBM	2009-02-12	90.258	91.013	88.145	90.889	10,373,914	54.318
IBM	2009-02-13	90.621	90.994	89.455	89.713	7,052,550	53.615
IBM	2009-02-17	87.696	88.423	86.520	86.683	9,313,061	51.804
IBM	2009-02-18	87.161	88.193	86.463	87.486	8,883,260	52.284
IBM	2009-02-19	87.055	88.107	84.560	85.019	13,203,344	50.810
IBM	2009-02-20	84.178	85.946	83.499	84.885	12,971,132	50.730
IBM	2009-02-23	85.373	85.402	80.488	80.660	14,131,042	48.204
IBM	2009-02-24	80.908	83.250	80.402	82.600	13,509,404	49.364
IBM	2009-02-25	82.218	83.289	79.206	82.122	13,228,134	49.078
IBM	2009-02-26	83.031	86.233	82.533	85.057	18,224,667	50.832
IBM	2009-02-27	84.245	89.178	84.140	87.983	22,291,515	52.581
IBM	2009-03-02	87.161	87.859	84.847	85.134	15,932,358	50.878
IBM	2009-03-03	86.195	86.214	83.356	83.910	14,376,329	50.147
IBM	2009-03-04	85.057	87.228	83.748	85.554	16,099,718	51.129
IBM	2009-03-05	84.254	86.195	83.193	83.633	15,616,885	49.981
IBM	2009-03-06	83.623	84.369	80.124	82.036	15,884,556	49.027
IBM	2009-03-09	80.975	82.983	79.369	79.809	13,756,783	47.696
IBM	2009-03-10	81.367	83.413	79.962	83.413	16,646,881	49.850
IBM	2009-03-11	83.662	85.602	82.906	84.723	12,367,799	50.632
IBM	2009-03-12	84.694	86.616	83.642	86.424	12,373,343	51.649
IBM	2009-03-13	86.424	86.663	85.363	86.386	9,531,047	51.627
IBM	2009-03-16	87.619	88.910	86.558	87.208	12,336,210	52.118
IBM	2009-03-17	87.103	88.824	86.472	88.824	12,018,226	53.083
IBM	2009-03-18	85.526	88.815	85.478	87.906	18,780,198	52.535
IBM	2009-03-19	88.757	89.245	87.486	88.585	10,354,668	52.941
IBM	2009-03-20	89.063	90.822	88.126	88.442	12,754,819	52.855
IBM	2009-03-23	89.579	94.369	89.579	94.369	12,977,931	56.397
IBM	2009-03-24	93.394	95.172	93.231	93.977	9,776,648	56.163
IBM	2009-03-25	94.140	95.468	91.864	93.642	12,569,782	55.963
IBM	2009-03-26	94.140	94.837	93.451	94.436	11,960,592	56.437
IBM	2009-03-27	91.769	91.778	88.671	90.010	16,469,479	53.792
IBM	2009-03-30	87.954	90.574	87.763	90.363	11,468,344	54.003
IBM	2009-03-31	90.784	94.321	90.679	92.629	15,223,170	55.357
IBM	2009-04-01	91.902	93.690	91.491	93.317	12,774,693	55.769
IBM	2009-04-02	94.790	97.505	94.054	96.386	16,965,074	57.603
IBM	2009-04-03	95.344	98.145	95.325	97.725	11,467,193	58.403
IBM	2009-04-06	96.463	97.371	95.602	97.094	9,225,511	58.026
IBM	2009-04-07	95.765	96.080	94.187	94.407	9,171,746	56.420
IBM	2009-04-08	95.076	97.084	94.646	96.740	7,620,319	57.814
IBM	2009-04-09	97.524	97.945	95.841	97.228	8,382,330	58.106
IBM	2009-04-13	95.870	97.180	94.685	95.554	8,155,871	57.106
IBM	2009-04-14	94.723	95.554	93.948	94.904	6,565,428	56.717
IBM	2009-04-15	93.910	94.704	92.199	94.503	8,539,753	56.477
IBM	2009-04-16	95.354	97.438	94.818	96.969	9,685,437	57.951
IBM	2009-04-17	96.730	97.553	95.306	96.816	10,684,053	57.860
IBM	2009-04-20	95.880	96.740	94.847	96.013	13,100,836	57.380
IBM	2009-04-21	94.082	97.973	93.881	97.811	15,927,128	58.454
IBM	2009-04-22	96.721	99.293	96.616	98.040	12,677,520	58.591
IBM	2009-04-23	98.136	98.260	95.411	96.960	9,874,658	57.946
IBM	2009-04-24	96.721	97.113	95.124	95.679	10,624,745	57.180
IBM	2009-04-27	95.229	97.218	94.924	95.554	9,007,524	57.106
IBM	2009-04-28	94.990	98.212	94.885	97.457	11,621,583	58.243
IBM	2009-04-29	97.495	100.382	97.199	99.465	10,233,750	59.443
IBM	2009-04-30	99.952	101.386	98.327	98.671	11,144,607	58.968
IBM	2009-05-01	99.216	100.249	98.413	100.010	6,520,973	59.768
IBM	2009-05-04	100.631	102.055	100.010	101.520	8,696,339	60.671
IBM	2009-05-05	101.338	102.122	100.870	101.195	7,060,500	60.477
IBM	2009-05-06	100.602	100.860	99.149	100.019	7,877,321	60.086
IBM	2009-05-07	100.048	100.191	97.352	98.078	8,913,384	58.920
IBM	2009-05-08	99.025	99.187	95.440	97.027	12,107,973	58.288
IBM	2009-05-11	96.644	99.312	96.511	98.375	8,632,638	59.098
IBM	2009-05-12	98.451	99.790	97.868	99.369	8,327,834	59.696
IBM	2009-05-13	98.356	98.566	96.893	97.763	8,579,397	58.731
IBM	2009-05-14	97.247	98.193	96.338	96.606	9,879,575	58.036
IBM	2009-05-15	96.463	98.537	96.147	96.912	8,752,300	58.220
IBM	2009-05-18	97.514	100.105	97.457	99.981	7,771,257	60.063
IBM	2009-05-19	99.742	101.453	99.426	100.870	7,404,843	60.597
IBM	2009-05-20	100.870	101.319	99.245	99.474	7,408,923	59.759
IBM	2009-05-21	98.537	98.709	97.266	98.298	7,752,429	59.052
IBM	2009-05-22	98.155	98.767	97.275	97.409	5,853,625	58.518
IBM	2009-05-26	96.864	100.985	96.577	100.402	7,542,915	60.316
IBM	2009-05-27	99.751	100.545	98.384	98.403	7,447,102	59.115
IBM	2009-05-28	98.795	100.516	98.164	100.086	6,409,365	60.126
IBM	2009-05-29	99.876	101.816	99.379	101.606	7,187,903	61.039
IBM	2009-06-01	102.237	103.891	101.979	103.604	8,080,350	62.240
IBM	2009-06-02	102.782	104.015	101.969	102.132	7,369,907	61.355
IBM	2009-06-03	101.845	101.912	100.488	101.807	8,041,648	61.160
IBM	2009-06-04	101.501	102.170	100.956	101.654	5,720,051	61.068
IBM	2009-06-05	102.610	103.633	102.055	102.524	8,017,590	61.591
IBM	2009-06-08	101.950	103.231	100.860	102.763	6,656,535	61.734
IBM	2009-06-09	103.394	104.340	103.241	103.384	8,980,851	62.108
IBM	2009-06-10	104.398	104.474	102.342	103.585	7,926,693	62.228
IBM	2009-06-11	103.967	105.774	103.786	104.589	9,554,478	62.831
IBM	2009-06-12	103.633	104.474	103.011	103.451	7,584,441	62.148
IBM	2009-06-15	102.897	104.044	102.524	102.887	8,961,710	61.809
IBM	2009-06-16	103.700	104.340	102.553	102.600	7,563,626	61.637
IBM	2009-06-17	102.734	103.136	102.180	102.294	7,705,045	61.453
IBM	2009-06-18	102.228	102.801	101.453	101.654	6,492,417	61.068
IBM	2009-06-19	101.635	101.960	100.860	101.233	14,182,714	60.816
IBM	2009-06-22	100.554	101.224	99.646	99.924	7,630,988	60.029
IBM	2009-06-23	100.143	100.258	99.226	99.847	5,389,620	59.983
IBM	2009-06-24	100.755	101.797	99.159	99.570	6,689,379	59.816
IBM	2009-06-25	99.140	102.094	98.958	101.396	7,218,028	60.913
IBM	2009-06-26	101.816	101.816	100.430	101.033	5,363,783	60.695
IBM	2009-06-29	101.329	101.511	100.535	101.176	4,897,163	60.781
IBM	2009-06-30	101.042	101.367	99.245	99.828	7,858,180	59.971
IBM	2009-07-01	100.382	101.597	100.124	100.229	5,792,016	60.212
IBM	2009-07-02	99.235	99.340	97.256	97.256	7,349,928	58.426
IBM	2009-07-06	97.103	97.734	96.052	97.180	6,822,535	58.380
IBM	2009-07-07	96.883	97.476	95.631	95.784	6,993,138	57.542
IBM	2009-07-08	95.880	96.721	95.124	96.252	7,720,317	57.823
IBM	2009-07-09	96.673	98.260	96.415	97.591	6,436,247	58.627
IBM	2009-07-10	96.530	97.247	95.411	96.396	7,809,331	57.909
IBM	2009-07-13	96.826	99.092	95.784	99.063	9,931,038	59.512
IBM	2009-07-14	98.872	99.063	98.011	98.709	5,662,521	59.299
IBM	2009-07-15	100.143	102.505	100.000	102.505	9,099,259	61.579
IBM	2009-07-16	102.141	106.090	102.094	105.774	15,687,803	63.544
IBM	2009-07-17	108.423	110.449	108.184	110.344	21,117,589	66.289
IBM	2009-07-20	109.493	111.740	109.359	111.319	11,173,895	66.875
IBM	2009-07-21	110.774	111.893	110.306	111.893	8,683,578	67.219
IBM	2009-07-22	111.071	112.046	110.029	110.488	9,218,816	66.375
IBM	2009-07-23	110.000	112.811	110.000	111.912	8,850,624	67.231
IBM	2009-07-24	111.549	112.954	111.501	112.467	6,549,006	67.564
IBM	2009-07-27	111.807	112.734	111.444	112.457	5,302,383	67.558
IBM	2009-07-28	111.501	112.352	111.224	112.122	6,048,913	67.357
IBM	2009-07-29	111.243	112.122	110.946	112.103	5,335,541	67.346
IBM	2009-07-30	112.811	114.120	112.495	112.677	7,116,043	67.690
IBM	2009-07-31	112.390	113.757	112.390	112.744	5,574,762	67.730
IBM	2009-08-03	113.652	114.685	113.470	114.646	6,389,177	68.873
IBM	2009-08-04	113.929	114.532	113.786	114.340	5,223,201	68.690
IBM	2009-08-05	113.308	113.767	112.677	113.260	5,256,987	68.041
IBM	2009-08-06	113.107	113.193	111.568	112.218	6,279,243	67.729
IBM	2009-08-07	112.916	114.637	112.916	114.082	6,028,307	68.854
IBM	2009-08-10	112.973	113.948	112.782	113.480	4,164,440	68.491
IBM	2009-08-11	112.839	113.289	112.161	112.610	5,067,347	67.965
IBM	2009-08-12	112.428	114.685	112.256	114.044	6,579,026	68.831
IBM	2009-08-13	114.034	114.512	113.413	114.321	5,741,703	68.998
IBM	2009-08-14	114.044	114.474	112.447	113.356	5,017,034	68.416
IBM	2009-08-17	111.558	112.275	111.099	111.721	5,595,682	67.429
IBM	2009-08-18	111.673	112.811	111.597	112.457	4,483,365	67.873
IBM	2009-08-19	111.243	113.547	111.013	113.356	5,060,443	68.416
IBM	2009-08-20	113.231	114.159	112.906	113.719	5,064,418	68.635
IBM	2009-08-21	114.388	114.732	113.337	114.627	8,688,913	69.183
IBM	2009-08-24	114.646	115.564	113.862	114.073	6,656,116	68.848
IBM	2009-08-25	114.006	114.866	113.489	113.604	4,866,201	68.566
IBM	2009-08-26	113.423	114.579	112.342	114.216	4,723,213	68.935
IBM	2009-08-27	113.509	114.331	112.667	114.178	4,557,317	68.912
IBM	2009-08-28	114.818	114.943	112.591	113.021	6,522,542	68.214
IBM	2009-08-31	111.950	112.868	111.778	112.859	5,689,612	68.116
IBM	2009-09-01	112.495	113.700	111.377	111.558	6,593,775	67.331
IBM	2009-09-02	111.224	112.084	110.899	110.985	5,417,025	66.985
IBM	2009-09-03	111.424	111.597	110.086	111.214	5,163,265	67.123
IBM	2009-09-04	111.453	112.333	111.099	112.294	3,610,478	67.775
IBM	2009-09-08	112.753	112.973	111.501	112.008	6,064,185	67.602
IBM	2009-09-09	111.883	112.495	111.052	111.625	5,489,513	67.371
IBM	2009-09-10	111.845	112.648	111.616	112.495	5,114,312	67.896
IBM	2009-09-11	112.619	114.006	112.304	112.859	6,164,810	68.116
IBM	2009-09-14	111.855	113.757	111.797	113.652	4,977,496	68.594
IBM	2009-09-15	113.556	114.197	112.964	114.101	6,836,656	68.866
IBM	2009-09-16	114.245	116.635	114.054	116.463	11,753,588	70.291
IBM	2009-09-17	115.813	117.381	115.727	116.520	8,778,660	70.325
IBM	2009-09-18	117.065	117.476	116.272	116.740	10,392,847	70.458
IBM	2009-09-21	115.707	116.711	115.564	116.224	4,722,795	70.147
IBM	2009-09-22	116.721	116.740	115.660	116.262	5,820,676	70.170
IBM	2009-09-23	115.927	117.342	115.402	115.507	5,792,853	69.714
IBM	2009-09-24	115.382	116.300	115.105	115.621	5,676,433	69.783
IBM	2009-09-25	114.981	116.300	114.818	115.755	5,426,543	69.864
IBM	2009-09-28	115.220	116.635	113.709	114.082	8,628,036	68.854
IBM	2009-09-29	114.111	114.665	113.384	113.585	7,059,245	68.554
IBM	2009-09-30	113.939	114.723	112.381	114.350	8,089,032	69.016
IBM	2009-10-01	114.140	114.350	112.390	112.715	7,392,605	68.029
IBM	2009-10-02	112.237	114.398	112.103	113.786	7,930,667	68.675
IBM	2009-10-05	113.671	114.895	112.935	114.484	5,934,272	69.096
IBM	2009-10-06	115.096	116.243	114.933	116.013	6,965,419	70.020
IBM	2009-10-07	115.794	117.447	115.621	117.381	6,142,112	70.845
IBM	2009-10-08	117.132	117.572	116.491	116.912	6,796,908	70.562
IBM	2009-10-09	117.046	120.459	116.922	120.392	13,726,763	72.662
IBM	2009-10-12	119.924	121.511	119.694	121.453	8,086,103	73.303
IBM	2009-10-13	120.669	121.788	120.650	121.434	7,930,040	73.291
IBM	2009-10-14	122.094	122.954	121.033	122.706	9,984,593	74.059
IBM	2009-10-15	121.950	122.371	120.765	122.352	12,452,212	73.845
IBM	2009-10-16	117.734	118.260	115.918	116.291	20,100,877	70.187
IBM	2009-10-19	116.405	117.935	116.262	117.648	7,859,749	71.006
IBM	2009-10-20	117.935	118.069	116.157	117.419	9,184,612	70.868
IBM	2009-10-21	116.807	118.652	115.545	115.554	7,500,866	69.743
IBM	2009-10-22	115.440	117.591	115.048	117.294	6,304,242	70.793
IBM	2009-10-23	117.543	117.648	114.723	115.067	7,111,963	69.448
IBM	2009-10-26	115.306	117.055	114.293	114.828	6,839,271	69.304
IBM	2009-10-27	114.895	116.769	113.910	115.344	9,879,888	69.616
IBM	2009-10-28	115.172	116.329	114.598	116.157	9,184,298	70.106
IBM	2009-10-29	116.778	117.619	116.252	117.467	6,599,632	70.897
IBM	2009-10-30	117.237	117.830	115.182	115.306	8,066,438	69.593
IBM	2009-11-02	115.459	116.568	114.245	115.258	7,373,672	69.564
IBM	2009-11-03	114.273	115.860	114.273	115.832	5,969,313	69.910
IBM	2009-11-04	116.119	117.113	115.832	115.956	6,645,552	69.985
IBM	2009-11-05	116.750	118.069	116.635	117.686	7,010,083	71.029
IBM	2009-11-06	117.122	118.059	116.855	118.059	5,208,662	71.574
IBM	2009-11-09	118.470	120.459	118.059	120.459	8,121,772	73.029
IBM	2009-11-10	119.790	121.463	119.665	121.329	6,740,947	73.556
IBM	2009-11-11	120.985	121.702	120.402	121.597	6,831,217	73.719
IBM	2009-11-12	121.042	122.036	120.564	120.707	5,591,288	73.180
IBM	2009-11-13	120.851	122.180	120.717	121.444	5,208,766	73.626
IBM	2009-11-16	121.577	122.600	121.444	122.572	8,182,335	74.310
IBM	2009-11-17	121.826	122.992	121.797	122.973	1,074,765	74.553
IBM	2009-11-18	122.419	122.706	121.941	122.514	4,152,725	74.275
IBM	2009-11-19	121.683	122.218	120.946	121.931	5,552,586	73.922
IBM	2009-11-20	121.577	122.075	120.899	121.377	5,600,493	73.585
IBM	2009-11-23	122.084	123.270	122.036	122.562	7,325,661	74.304
IBM	2009-11-24	122.275	122.677	121.549	122.304	5,038,059	74.148
IBM	2009-11-25	122.256	122.581	121.491	121.683	4,150,214	73.771
IBM	2009-11-27	119.111	121.052	118.795	120.172	3,471,883	72.855
IBM	2009-11-30	119.618	121.033	119.426	120.794	6,592,624	73.232
IBM	2009-12-01	121.692	122.744	121.272	122.314	6,881,216	74.153
IBM	2009-12-02	121.721	122.744	121.568	121.616	4,809,403	73.730
IBM	2009-12-03	121.989	122.820	121.654	121.941	6,024,960	73.927
IBM	2009-12-04	122.753	123.231	120.459	121.654	7,393,651	73.754
IBM	2009-12-07	121.300	121.922	121.023	121.453	4,335,042	73.632
IBM	2009-12-08	121.386	121.750	120.612	121.224	5,597,564	73.493
IBM	2009-12-09	121.128	122.744	120.564	122.744	6,351,207	74.414
IBM	2009-12-10	122.495	123.776	122.457	123.652	7,403,379	74.965
IBM	2009-12-11	123.337	124.063	123.050	123.977	6,900,671	75.162
IBM	2009-12-14	123.948	124.264	123.901	124.216	5,440,560	75.307
IBM	2009-12-15	123.767	124.149	122.314	122.839	8,224,280	74.472
IBM	2009-12-16	123.078	123.901	122.706	123.050	6,665,635	74.600
IBM	2009-12-17	122.371	122.906	121.530	121.797	6,181,337	73.840
IBM	2009-12-18	122.342	122.744	121.415	122.285	9,525,504	74.136
IBM	2009-12-21	122.180	123.270	122.065	122.992	4,992,035	74.565
IBM	2009-12-22	123.614	124.264	123.509	124.216	5,790,133	75.307
IBM	2009-12-23	123.996	124.283	123.614	124.283	4,317,470	75.347
IBM	2009-12-24	124.178	124.828	123.786	124.828	4,461,295	75.678
IBM	2009-12-28	125.229	126.491	124.971	126.491	6,067,218	76.686
IBM	2009-12-29	126.463	126.549	126.004	126.052	4,376,673	76.420
IBM	2009-12-30	125.459	126.845	124.933	126.740	4,044,882	76.837
IBM	2009-12-31	126.587	127.008	125.000	125.143	4,417,676	75.869
IBM	2010-01-04	125.411	127.122	125.096	126.625	6,438,444	76.767
IBM	2010-01-05	125.889	126.052	124.379	125.096	7,156,104	75.840
IBM	2010-01-06	124.933	125.707	124.101	124.283	5,863,144	75.347
IBM	2010-01-07	124.159	124.522	123.241	123.853	6,109,268	75.087
IBM	2010-01-08	123.394	125.163	123.375	125.096	4,390,271	75.840
IBM	2010-01-11	125.296	125.296	123.011	123.786	5,993,998	75.046
IBM	2010-01-12	123.356	125.554	123.327	124.771	8,453,249	75.643
IBM	2010-01-13	124.656	125.354	123.480	124.503	6,752,348	75.481
IBM	2010-01-14	124.809	126.874	124.197	126.491	7,438,943	76.686
IBM	2010-01-15	126.224	127.046	125.325	125.985	8,885,142	76.379
IBM	2010-01-19	125.841	128.346	125.774	128.241	14,556,345	77.747
IBM	2010-01-20	124.723	125.382	123.279	124.522	15,896,585	75.492
IBM	2010-01-21	124.732	124.943	122.428	123.327	10,050,596	74.768
IBM	2010-01-22	123.011	123.222	119.857	119.981	10,552,676	72.739
IBM	2010-01-25	120.774	121.310	120.182	120.574	6,002,471	73.099
IBM	2010-01-26	120.382	122.132	119.895	120.220	7,463,524	72.884
IBM	2010-01-27	120.287	121.377	119.541	120.774	9,120,283	73.220
IBM	2010-01-28	121.444	121.453	117.639	118.308	10,064,821	71.725
IBM	2010-01-29	118.853	119.503	116.539	117.008	12,103,475	70.937
IBM	2010-02-01	117.811	119.455	117.381	119.187	7,576,073	72.258
IBM	2010-02-02	119.302	120.277	118.499	120.010	6,171,295	72.757
IBM	2010-02-03	119.656	120.526	119.570	120.134	4,369,247	72.832
IBM	2010-02-04	119.685	119.924	117.495	117.591	9,546,737	71.290
IBM	2010-02-05	117.629	118.279	116.472	118.088	9,013,382	71.592
IBM	2010-02-08	117.734	117.801	116.386	116.520	5,981,551	70.957
IBM	2010-02-09	117.256	118.738	117.075	117.792	6,322,547	71.731
IBM	2010-02-10	117.533	118.212	116.836	117.409	5,459,179	71.499
IBM	2010-02-11	117.189	118.738	116.692	118.289	5,323,094	72.034
IBM	2010-02-12	117.600	118.595	116.262	118.547	8,386,514	72.191
IBM	2010-02-16	119.417	119.723	118.652	119.723	7,089,056	72.907
IBM	2010-02-17	119.981	120.966	119.704	120.774	6,095,460	73.548
IBM	2010-02-18	120.583	122.371	120.459	122.189	5,780,091	74.409
IBM	2010-02-19	121.750	122.428	121.291	121.597	6,593,043	74.048
IBM	2010-02-22	121.702	121.826	120.755	121.272	3,983,273	73.851
IBM	2010-02-23	120.918	122.046	120.459	120.899	4,803,127	73.623
IBM	2010-02-24	121.434	122.629	121.233	121.979	5,001,972	74.281
IBM	2010-02-25	120.507	121.644	120.048	121.482	5,919,000	73.979
IBM	2010-02-26	121.424	122.371	121.166	121.568	5,004,273	74.031
IBM	2010-03-01	121.893	123.164	121.864	122.916	4,788,274	74.852
IBM	2010-03-02	123.040	123.413	121.539	121.816	6,289,912	74.182
IBM	2010-03-03	122.113	122.390	121.109	121.300	6,683,940	73.868
IBM	2010-03-04	121.482	121.482	119.952	121.147	6,309,786	73.775
IBM	2010-03-05	121.577	121.941	121.453	121.654	6,422,649	74.083
IBM	2010-03-08	121.472	121.893	120.803	120.851	6,484,468	73.594
IBM	2010-03-09	120.717	120.736	119.694	120.029	7,875,125	73.094
IBM	2010-03-10	120.449	120.803	119.704	120.096	7,234,345	73.134
IBM	2010-03-11	120.182	122.189	120.182	121.989	8,286,621	74.287
IBM	2010-03-12	122.285	122.725	121.902	122.314	5,407,297	74.485
IBM	2010-03-15	121.797	122.696	121.683	122.208	4,704,594	74.421
IBM	2010-03-16	122.371	123.212	121.845	123.011	6,417,105	74.910
IBM	2010-03-17	123.231	123.260	121.759	122.141	6,640,426	74.380
IBM	2010-03-18	121.855	123.088	121.845	122.734	5,182,302	74.741
IBM	2010-03-19	122.094	123.260	121.205	122.094	11,238,538	74.351
IBM	2010-03-22	121.520	122.744	121.004	122.352	5,911,887	74.508
IBM	2010-03-23	122.314	123.738	122.027	123.681	6,253,511	75.318
IBM	2010-03-24	122.973	124.235	122.820	122.878	6,976,088	74.829
IBM	2010-03-25	123.671	124.981	123.451	123.556	7,952,947	75.242
IBM	2010-03-26	123.260	124.073	123.059	123.576	5,806,137	75.254
IBM	2010-03-29	123.614	124.235	122.619	122.935	4,856,578	74.864
IBM	2010-03-30	123.231	123.451	122.610	123.107	3,584,224	74.968
IBM	2010-03-31	122.591	123.088	122.036	122.610	5,130,421	74.666
IBM	2010-04-01	123.279	123.623	121.941	122.610	5,209,603	74.666
IBM	2010-04-05	122.734	124.092	122.505	123.662	4,308,160	75.306
IBM	2010-04-06	123.021	123.614	122.419	123.260	4,106,910	75.061
IBM	2010-04-07	122.878	123.585	122.381	122.830	5,394,222	74.799
IBM	2010-04-08	122.409	122.591	121.606	121.998	6,283,217	74.293
IBM	2010-04-09	122.256	123.203	121.530	123.098	5,423,615	74.963
IBM	2010-04-12	122.916	123.289	122.600	122.715	4,175,946	74.730
IBM	2010-04-13	122.619	123.738	122.218	123.356	7,132,779	75.120
IBM	2010-04-14	124.025	125.641	123.767	125.478	8,938,907	76.412
IBM	2010-04-15	124.790	125.373	124.465	125.134	6,720,864	76.203
IBM	2010-04-16	124.933	126.358	124.522	124.885	9,985,325	76.051
IBM	2010-04-19	124.646	126.463	124.646	126.415	11,875,970	76.983
IBM	2010-04-20	123.518	124.598	122.619	123.987	15,916,459	75.504
IBM	2010-04-21	124.159	124.541	122.849	123.317	7,906,923	75.096
IBM	2010-04-22	122.983	123.671	122.151	123.451	6,295,351	75.178
IBM	2010-04-23	123.403	124.379	123.050	124.273	6,482,376	75.679
IBM	2010-04-26	124.054	125.277	123.843	124.981	5,528,528	76.109
IBM	2010-04-27	124.187	126.195	123.050	123.155	11,418,868	74.997
IBM	2010-04-28	123.709	124.732	123.356	124.379	7,449,926	75.743
IBM	2010-04-29	124.809	125.440	124.426	124.723	6,053,097	75.952
IBM	2010-04-30	124.694	124.895	123.174	123.327	6,554,968	75.102
IBM	2010-05-03	123.700	124.417	123.136	123.901	5,221,737	75.452
IBM	2010-05-04	123.222	123.260	121.004	122.486	8,666,110	74.590
IBM	2010-05-05	121.530	122.591	121.291	121.855	6,352,149	74.206
IBM	2010-05-06	120.736	122.304	110.899	118.470	13,774,565	72.515
IBM	2010-05-07	117.935	118.920	114.723	116.730	11,071,701	71.449
IBM	2010-05-10	120.717	121.099	119.560	120.717	8,853,239	73.890
IBM	2010-05-11	119.704	122.772	119.646	121.310	6,797,849	74.252
IBM	2010-05-12	121.568	127.008	121.424	126.845	17,391,737	77.641
IBM	2010-05-13	125.172	127.247	125.096	125.698	10,980,699	76.938
IBM	2010-05-14	125.296	125.880	123.719	125.421	10,376,425	76.769
IBM	2010-05-17	124.933	125.966	123.040	124.704	9,333,876	76.330
IBM	2010-05-18	125.488	126.185	124.187	124.235	9,759,180	76.043
IBM	2010-05-19	123.681	124.761	122.199	123.193	9,068,088	75.405
IBM	2010-05-20	121.625	122.333	118.241	118.356	13,782,619	72.444
IBM	2010-05-21	116.788	120.086	116.061	119.904	13,220,917	73.392
IBM	2010-05-24	119.751	120.478	118.585	118.977	7,184,556	72.825
IBM	2010-05-25	116.128	119.455	116.128	119.044	9,931,561	72.866
IBM	2010-05-26	119.398	120.402	117.591	117.811	9,501,027	72.111
IBM	2010-05-27	119.551	120.832	119.283	120.832	8,081,291	73.960
IBM	2010-05-28	120.421	120.727	118.824	119.751	7,763,307	73.299
IBM	2010-06-01	119.206	121.300	118.738	118.872	7,463,628	72.760
IBM	2010-06-02	119.359	121.893	118.881	121.807	8,059,744	74.557
IBM	2010-06-03	122.132	122.581	120.899	122.333	6,950,984	74.879
IBM	2010-06-04	120.813	121.511	119.187	119.771	10,113,983	73.310
IBM	2010-06-07	120.048	120.325	118.671	118.671	7,271,164	72.637
IBM	2010-06-08	118.795	118.987	117.419	118.279	8,785,563	72.397
IBM	2010-06-09	119.340	120.306	118.145	118.451	8,154,093	72.503
IBM	2010-06-10	120.449	122.581	120.268	122.065	7,823,766	74.715
IBM	2010-06-11	121.157	123.136	120.880	122.801	6,087,929	75.165
IBM	2010-06-14	122.849	124.254	122.839	122.849	7,063,638	75.195
IBM	2010-06-15	123.260	124.235	122.725	124.082	6,958,515	75.949
IBM	2010-06-16	122.696	124.933	122.696	124.618	6,695,446	76.277
IBM	2010-06-17	124.350	125.268	124.149	125.220	5,827,266	76.646
IBM	2010-06-18	125.258	125.478	124.407	124.426	10,022,144	76.160
IBM	2010-06-21	125.641	126.138	124.493	124.904	7,173,259	76.453
IBM	2010-06-22	124.637	125.688	123.394	123.614	6,307,589	75.663
IBM	2010-06-23	123.566	125.688	123.413	124.388	7,171,167	76.137
IBM	2010-06-24	123.872	124.025	122.084	122.553	5,821,513	75.013
IBM	2010-06-25	122.696	123.423	121.530	121.530	10,899,738	74.387
IBM	2010-06-28	122.036	123.776	121.625	123.308	6,626,515	75.475
IBM	2010-06-29	121.750	122.753	118.662	119.589	9,807,505	73.199
IBM	2010-06-30	119.340	119.713	117.591	118.050	8,386,828	72.257
IBM	2010-07-01	118.117	118.748	116.262	117.180	10,190,237	71.725
IBM	2010-07-02	117.868	117.868	115.306	116.501	6,751,407	71.309
IBM	2010-07-06	118.145	119.149	116.797	118.031	6,640,740	72.245
IBM	2010-07-07	118.040	121.530	118.040	121.415	7,416,454	74.317
IBM	2010-07-08	121.769	122.514	121.166	122.342	5,689,508	74.884
IBM	2010-07-09	122.275	122.562	121.692	122.333	4,077,308	74.879
IBM	2010-07-12	121.769	123.164	121.568	123.011	4,400,417	75.294
IBM	2010-07-13	123.298	125.220	123.031	124.742	6,995,334	76.353
IBM	2010-07-14	123.633	125.813	123.461	124.971	6,911,131	76.494
IBM	2010-07-15	124.159	125.163	123.853	124.971	6,471,393	76.494
IBM	2010-07-16	124.245	124.426	122.228	122.400	7,325,033	74.920
IBM	2010-07-19	123.011	124.646	122.725	124.082	8,774,476	75.949
IBM	2010-07-20	117.562	120.994	117.524	120.985	17,088,920	74.054
IBM	2010-07-21	120.880	120.937	119.140	119.761	9,011,813	73.304
IBM	2010-07-22	120.765	122.161	120.507	121.864	7,226,814	74.592
IBM	2010-07-23	121.702	123.136	121.415	122.734	5,311,588	75.124
IBM	2010-07-26	122.543	122.782	121.549	122.763	5,412,945	75.142
IBM	2010-07-27	123.117	123.489	122.266	122.973	4,862,017	75.271
IBM	2010-07-28	123.011	123.662	122.256	122.782	4,444,245	75.154
IBM	2010-07-29	123.384	123.805	121.549	122.390	9,407,933	74.914
IBM	2010-07-30	121.826	123.308	121.453	122.753	6,297,966	75.136
IBM	2010-08-02	123.566	125.430	123.566	125.010	6,733,625	76.517
IBM	2010-08-03	124.312	125.277	123.642	124.637	5,326,023	76.289
IBM	2010-08-04	124.723	125.717	124.140	125.497	4,777,605	76.816
IBM	2010-08-05	124.981	126.176	124.790	126.033	4,728,548	77.143
IBM	2010-08-06	124.675	124.742	123.098	124.417	6,418,465	76.532
IBM	2010-08-09	125.038	126.520	124.665	126.195	6,413,758	77.625
IBM	2010-08-10	125.411	126.663	125.019	126.042	5,723,398	77.531
IBM	2010-08-11	124.943	124.943	123.767	124.120	6,606,641	76.349
IBM	2010-08-12	122.075	123.117	121.912	122.658	5,368,281	75.450
IBM	2010-08-13	122.333	122.811	121.730	122.247	4,884,192	75.197
IBM	2010-08-16	121.864	122.591	121.377	122.151	4,193,623	75.138
IBM	2010-08-17	123.164	124.140	122.275	122.801	4,496,022	75.538
IBM	2010-08-18	123.203	124.474	122.180	123.700	5,107,827	76.091
IBM	2010-08-19	123.011	123.891	122.390	123.231	5,650,910	75.802
IBM	2010-08-20	123.059	123.308	121.377	121.893	6,533,630	74.979
IBM	2010-08-23	121.960	122.400	120.880	120.908	4,219,982	74.373
IBM	2010-08-24	119.704	120.478	119.092	119.407	5,879,775	73.450
IBM	2010-08-25	119.092	120.076	118.547	119.761	5,476,124	73.668
IBM	2010-08-26	120.249	120.249	117.381	117.381	8,102,944	72.203
IBM	2010-08-27	118.384	119.312	117.036	119.245	6,500,053	73.350
IBM	2010-08-30	119.579	119.761	117.973	117.973	3,769,784	72.568
IBM	2010-08-31	117.887	118.537	116.902	117.715	5,882,913	72.409
IBM	2010-09-01	119.799	120.755	119.044	120.239	5,881,763	73.962
IBM	2010-09-02	120.488	120.679	119.168	119.541	5,338,052	73.532
IBM	2010-09-03	120.669	121.989	120.363	121.969	5,379,473	75.026
IBM	2010-09-07	121.405	121.759	120.344	120.411	4,553,552	74.068
IBM	2010-09-08	120.478	120.956	119.876	120.535	4,683,465	74.144
IBM	2010-09-09	121.673	121.960	120.602	120.803	3,594,788	74.309
IBM	2010-09-10	121.405	122.648	120.707	122.361	4,621,960	75.267
IBM	2010-09-13	122.973	124.283	122.868	123.910	5,513,780	76.220
IBM	2010-09-14	122.782	124.206	122.782	123.184	5,073,623	75.773
IBM	2010-09-15	122.992	124.245	122.887	123.738	4,981,575	76.114
IBM	2010-09-16	123.518	124.235	123.136	123.967	4,900,510	76.255
IBM	2010-09-17	124.206	124.857	123.996	124.465	10,875,680	76.561
IBM	2010-09-20	124.512	126.281	124.388	125.994	7,474,193	77.502
IBM	2010-09-21	125.669	126.960	125.029	126.176	5,510,223	77.614
IBM	2010-09-22	125.822	126.750	125.621	126.740	5,148,830	77.961
IBM	2010-09-23	125.641	126.941	125.449	125.880	4,078,145	77.431
IBM	2010-09-24	126.597	128.250	126.520	128.212	7,450,030	78.866
IBM	2010-09-27	127.639	129.063	127.639	128.728	6,438,548	79.184
IBM	2010-09-28	128.748	129.197	127.830	128.958	7,825,440	79.325
IBM	2010-09-29	128.489	129.828	128.432	129.522	5,388,155	79.672
IBM	2010-09-30	129.541	130.124	127.792	128.241	6,721,387	78.884
IBM	2010-10-01	129.551	130.287	129.149	129.675	5,879,775	79.766
IBM	2010-10-04	129.283	129.943	128.480	129.302	4,246,655	79.537
IBM	2010-10-05	130.191	131.836	130.134	131.606	6,487,815	80.954
IBM	2010-10-06	130.860	131.893	130.813	131.778	5,003,018	81.060
IBM	2010-10-07	131.855	132.772	131.472	132.620	6,737,077	81.577
IBM	2010-10-08	132.314	132.973	131.989	132.744	4,749,677	81.654
IBM	2010-10-11	132.686	133.786	132.543	133.518	4,188,498	82.130
IBM	2010-10-12	132.314	133.834	132.189	133.700	5,896,616	82.242
IBM	2010-10-13	133.757	135.258	133.633	134.197	9,188,378	82.548
IBM	2010-10-14	134.178	135.277	133.547	135.277	5,913,143	83.212
IBM	2010-10-15	135.851	135.851	134.359	134.857	7,552,538	82.953
IBM	2010-10-18	134.704	136.740	134.646	136.549	10,797,544	83.994
IBM	2010-10-19	131.262	133.212	130.688	131.960	14,810,419	81.172
IBM	2010-10-20	132.199	133.719	132.055	132.954	7,264,993	81.783
IBM	2010-10-21	133.662	134.312	132.314	133.681	6,507,375	82.230
IBM	2010-10-22	133.987	134.560	133.327	133.528	4,294,144	82.136
IBM	2010-10-25	134.245	135.182	133.662	133.690	5,094,020	82.236
IBM	2010-10-26	133.164	135.755	132.438	134.484	7,664,147	82.724
IBM	2010-10-27	133.384	135.344	132.887	135.210	6,762,704	83.171
IBM	2010-10-28	135.602	135.707	134.245	134.704	5,733,754	82.859
IBM	2010-10-29	134.704	137.667	134.560	137.285	8,827,508	84.447
IBM	2010-11-01	137.323	137.916	136.061	137.017	5,935,632	84.282
IBM	2010-11-02	137.524	138.346	137.390	137.514	4,839,214	84.588
IBM	2010-11-03	137.897	138.107	136.358	137.830	5,420,477	84.782
IBM	2010-11-04	138.451	140.382	138.346	140.335	6,927,135	86.323
IBM	2010-11-05	139.522	140.468	139.264	140.459	5,225,607	86.399
IBM	2010-11-08	138.958	140.134	138.862	140.019	4,664,846	86.512
IBM	2010-11-09	140.249	141.042	139.226	139.713	5,962,828	86.323
IBM	2010-11-10	139.665	140.335	139.226	140.105	5,409,912	86.565
IBM	2010-11-11	138.337	139.101	137.046	139.034	4,970,801	85.903
IBM	2010-11-12	138.231	139.359	137.237	137.419	4,949,149	84.905
IBM	2010-11-15	137.562	138.384	136.969	137.323	4,003,774	84.846
IBM	2010-11-16	136.644	137.075	134.971	135.985	6,633,837	84.019
IBM	2010-11-17	136.224	136.224	135.172	135.707	5,006,051	83.848
IBM	2010-11-18	136.750	138.614	136.472	138.011	4,431,065	85.271
IBM	2010-11-19	138.031	138.958	137.658	138.671	5,246,631	85.679
IBM	2010-11-22	137.667	139.034	137.247	138.996	3,902,312	85.880
IBM	2010-11-23	137.897	138.174	136.071	136.883	4,780,534	84.574
IBM	2010-11-24	137.620	140.000	137.495	139.398	5,098,309	86.128
IBM	2010-11-26	138.910	138.910	137.256	137.572	2,177,040	85.000
IBM	2010-11-29	137.218	137.352	135.277	136.606	5,272,154	84.403
IBM	2010-11-30	135.985	136.482	135.067	135.239	8,027,841	83.558
IBM	2010-12-01	137.294	138.748	137.199	138.059	7,136,649	85.301
IBM	2010-12-02	137.983	139.436	137.954	138.795	5,621,204	85.756
IBM	2010-12-03	137.906	139.273	137.906	138.987	3,881,288	85.874
IBM	2010-12-06	138.184	139.455	138.164	138.614	3,474,603	85.643
IBM	2010-12-07	139.598	139.866	137.543	137.686	5,050,716	85.070
IBM	2010-12-08	138.002	139.245	137.514	138.604	5,189,624	85.637
IBM	2010-12-09	139.522	139.522	137.208	137.954	4,607,944	85.236
IBM	2010-12-10	138.509	138.576	137.409	138.451	3,664,975	85.543
IBM	2010-12-13	138.757	139.006	137.868	137.935	4,959,086	85.224
IBM	2010-12-14	137.916	139.589	137.916	139.407	5,021,637	86.134
IBM	2010-12-15	138.748	139.312	137.964	138.356	4,651,980	85.484
IBM	2010-12-16	138.470	138.929	137.811	138.193	4,370,816	85.383
IBM	2010-12-17	138.327	139.101	138.050	138.623	10,488,242	85.649
IBM	2010-12-20	138.996	139.140	138.040	138.155	4,178,770	85.360
IBM	2010-12-21	138.614	139.570	137.983	139.331	3,950,847	86.086
IBM	2010-12-22	139.254	139.962	139.178	139.532	3,544,685	86.210
IBM	2010-12-23	139.474	139.895	138.939	139.474	2,536,027	86.175
IBM	2010-12-27	138.738	139.293	138.623	138.948	2,421,176	85.850
IBM	2010-12-28	138.920	139.723	138.681	139.302	2,823,782	86.069
IBM	2010-12-29	139.579	141.013	139.302	140.076	3,829,511	86.547
IBM	2010-12-30	139.924	140.641	139.818	140.220	3,178,899	86.636
IBM	2010-12-31	140.277	140.602	139.541	140.306	3,106,411	86.689
IBM	2011-01-03	140.736	141.683	140.669	140.994	4,815,575	87.114
IBM	2011-01-04	141.071	141.702	140.191	141.147	5,292,865	87.209
IBM	2011-01-05	140.860	140.994	140.277	140.583	4,871,640	86.860
IBM	2011-01-06	140.660	142.247	140.363	142.122	5,260,543	87.811
IBM	2011-01-07	142.247	142.314	140.478	141.424	4,325,942	87.380
IBM	2011-01-10	141.090	141.549	140.755	141.147	3,800,536	87.209
IBM	2011-01-11	141.683	141.826	140.296	140.803	4,355,126	86.996
IBM	2011-01-12	141.482	142.725	141.176	142.543	4,279,709	88.071
IBM	2011-01-13	142.677	142.725	141.730	142.275	3,604,307	87.906
IBM	2011-01-14	142.342	143.403	141.941	143.403	4,753,233	88.603
IBM	2011-01-18	143.231	144.799	142.811	144.025	9,599,037	88.987
IBM	2011-01-19	146.520	149.264	146.109	148.843	12,699,486	91.964
IBM	2011-01-20	147.734	149.101	147.658	148.948	7,782,135	92.029
IBM	2011-01-21	149.522	149.885	148.145	148.662	7,331,414	91.852
IBM	2011-01-24	148.585	152.763	148.499	152.610	7,620,215	94.291
IBM	2011-01-25	152.208	157.122	152.008	154.340	8,640,797	95.360
IBM	2011-01-26	154.560	154.780	153.365	153.958	5,599,343	95.124
IBM	2011-01-27	154.331	155.048	153.786	153.987	5,102,702	95.142
IBM	2011-01-28	153.967	154.799	151.692	152.208	7,034,978	94.043
IBM	2011-01-31	152.180	154.876	151.702	154.876	7,528,271	95.691
IBM	2011-02-01	154.981	156.730	154.876	156.367	6,099,540	96.612
IBM	2011-02-02	156.214	156.405	155.459	156.119	4,083,584	96.459
IBM	2011-02-03	155.985	156.979	155.650	156.338	4,898,836	96.595
IBM	2011-02-04	156.291	156.922	156.042	156.788	3,927,939	96.872
IBM	2011-02-07	156.864	157.734	156.807	157.572	5,154,793	97.357
IBM	2011-02-08	157.572	158.939	157.094	158.748	5,870,780	98.472
IBM	2011-02-09	158.337	158.671	156.883	157.409	4,846,746	97.641
IBM	2011-02-10	156.692	157.744	156.004	156.874	6,001,739	97.309
IBM	2011-02-11	156.769	157.753	156.128	156.644	5,423,719	97.167
IBM	2011-02-14	156.960	157.151	155.688	156.042	4,319,771	96.793
IBM	2011-02-15	155.727	156.377	155.373	155.679	3,942,060	96.568
IBM	2011-02-16	156.147	156.405	155.593	156.214	3,363,936	96.900
IBM	2011-02-17	156.119	157.428	155.688	157.017	3,379,103	97.398
IBM	2011-02-18	157.228	157.591	156.883	157.591	4,440,270	97.754
IBM	2011-02-22	156.377	157.036	154.665	154.828	5,448,928	96.040
IBM	2011-02-23	154.694	155.526	153.098	153.136	6,274,013	94.991
IBM	2011-02-24	152.610	154.178	152.036	153.700	5,970,045	95.340
IBM	2011-02-25	153.977	155.201	153.786	155.143	4,726,246	96.236
IBM	2011-02-28	155.220	155.822	154.149	154.761	4,992,558	95.999
IBM	2011-03-01	155.975	155.975	152.849	152.935	4,584,409	94.866
IBM	2011-03-02	152.419	154.025	152.400	153.117	3,569,998	94.979
IBM	2011-03-03	154.321	156.788	154.178	156.291	4,244,459	96.947
IBM	2011-03-04	156.214	157.084	153.585	154.713	5,136,592	95.969
IBM	2011-03-07	154.493	155.813	151.864	152.897	5,556,352	94.842
IBM	2011-03-08	152.677	156.243	152.208	155.143	5,632,501	96.236
IBM	2011-03-09	156.281	160.344	156.099	158.566	9,504,584	98.359
IBM	2011-03-10	157.400	157.428	154.283	154.895	7,365,304	96.082
IBM	2011-03-11	155.258	156.061	153.767	155.287	4,467,466	96.325
IBM	2011-03-14	154.073	154.857	153.050	154.293	4,498,323	95.708
IBM	2011-03-15	150.430	152.620	149.981	152.027	6,773,687	94.303
IBM	2011-03-16	149.637	150.076	145.038	146.272	12,756,284	90.733
IBM	2011-03-17	147.228	147.706	145.985	147.400	7,715,714	91.432
IBM	2011-03-18	149.618	150.048	147.533	149.034	11,976,700	92.446
IBM	2011-03-21	150.707	152.610	150.163	150.746	6,050,064	93.508
IBM	2011-03-22	151.587	151.635	150.593	151.052	4,509,724	93.698
IBM	2011-03-23	151.052	153.040	150.602	152.514	5,002,495	94.605
IBM	2011-03-24	153.184	153.642	151.855	153.002	5,382,507	94.907
IBM	2011-03-25	153.901	155.583	153.690	155.048	5,594,113	96.177
IBM	2011-03-28	154.436	155.430	154.034	154.273	4,155,549	95.696
IBM	2011-03-29	154.245	155.918	154.063	155.717	3,615,708	96.592
IBM	2011-03-30	156.358	156.778	155.851	156.405	3,550,229	97.019
IBM	2011-03-31	156.214	156.845	155.899	155.899	4,038,397	96.704
IBM	2011-04-01	156.501	157.189	155.870	157.046	4,583,467	97.416
IBM	2011-04-04	157.189	157.486	156.386	157.027	3,373,455	97.404
IBM	2011-04-05	156.606	157.457	156.424	156.778	3,778,152	97.250
IBM	2011-04-06	157.113	157.505	156.606	156.826	3,948,441	97.280
IBM	2011-04-07	156.883	157.314	156.099	157.151	3,835,368	97.481
IBM	2011-04-08	157.122	157.151	155.985	156.836	3,477,009	97.285
IBM	2011-04-11	156.252	156.788	155.937	156.740	4,329,394	97.226
IBM	2011-04-12	156.176	156.568	155.163	156.071	4,038,188	96.811
IBM	2011-04-13	156.759	157.677	156.463	156.740	4,374,267	97.226
IBM	2011-04-14	156.635	158.088	155.985	157.715	4,915,259	97.831
IBM	2011-04-15	157.744	159.025	157.620	158.901	5,530,620	98.566
IBM	2011-04-18	157.400	158.853	155.698	158.642	6,444,092	98.406
IBM	2011-04-19	158.423	159.063	157.208	158.126	6,848,267	98.086
IBM	2011-04-20	155.927	158.595	155.057	157.505	11,392,823	97.701
IBM	2011-04-21	158.346	161.042	157.610	160.880	6,441,686	99.794
IBM	2011-04-25	160.277	161.348	159.876	160.296	3,748,655	99.432
IBM	2011-04-26	160.602	161.759	160.038	161.080	7,635,800	99.918
IBM	2011-04-27	161.195	163.088	161.052	162.878	5,543,486	101.033
IBM	2011-04-28	162.514	163.843	162.237	163.270	5,321,734	101.277
IBM	2011-04-29	163.576	165.392	162.983	163.078	5,844,734	101.158
IBM	2011-05-02	164.541	165.908	163.948	164.579	5,644,425	102.089
IBM	2011-05-03	164.436	165.851	163.700	165.268	5,238,054	102.516
IBM	2011-05-04	164.780	165.029	162.132	163.117	7,207,254	101.182
IBM	2011-05-05	162.973	163.356	160.134	161.052	7,669,272	99.901
IBM	2011-05-06	161.597	162.667	160.841	161.463	5,062,012	100.604
IBM	2011-05-09	160.985	162.380	160.908	161.663	3,760,161	100.729
IBM	2011-05-10	161.807	163.384	161.778	162.887	5,161,801	101.491
IBM	2011-05-11	162.811	163.021	160.440	162.046	4,877,707	100.967
IBM	2011-05-12	162.189	165.172	161.233	164.665	5,374,871	102.599
IBM	2011-05-13	164.149	164.579	161.989	162.447	5,405,100	101.217
IBM	2011-05-16	162.342	163.136	160.908	161.434	4,876,661	100.586
IBM	2011-05-17	160.468	163.872	159.206	163.002	9,176,767	101.563
IBM	2011-05-18	162.620	163.662	162.008	162.945	4,345,398	101.527
IBM	2011-05-19	163.346	163.862	161.874	163.088	3,701,062	101.616
IBM	2011-05-20	162.906	163.623	161.931	162.677	5,093,915	101.360
IBM	2011-05-23	161.166	161.272	159.723	160.860	5,380,624	100.228
IBM	2011-05-24	161.090	161.252	160.143	160.602	4,857,206	100.068
IBM	2011-05-25	160.258	160.994	160.143	160.373	4,060,677	99.925
IBM	2011-05-26	160.096	160.134	158.604	159.828	6,036,780	99.585
IBM	2011-05-27	160.526	161.061	159.656	160.134	3,428,370	99.776
IBM	2011-05-31	161.033	162.419	160.440	161.501	9,543,076	100.627
IBM	2011-06-01	161.472	162.122	159.178	159.235	5,370,792	99.216
IBM	2011-06-02	159.120	159.751	158.423	158.786	4,031,389	98.936
IBM	2011-06-03	157.075	158.595	156.912	157.792	5,471,103	98.316
IBM	2011-06-06	157.514	158.298	157.046	157.505	3,786,206	98.138
IBM	2011-06-07	157.849	157.973	156.415	156.491	4,379,602	97.506
IBM	2011-06-08	156.090	157.600	156.080	157.113	4,027,937	97.893
IBM	2011-06-09	157.753	158.662	157.514	157.591	4,497,591	98.191
IBM	2011-06-10	157.333	157.591	155.707	156.004	4,898,732	97.202
IBM	2011-06-13	157.208	157.228	155.574	155.994	5,333,763	97.196
IBM	2011-06-14	156.663	157.333	156.453	156.902	7,374,300	97.762
IBM	2011-06-15	155.593	156.224	154.417	155.191	5,465,978	96.696
IBM	2011-06-16	154.933	156.434	154.665	155.516	5,084,711	96.899
IBM	2011-06-17	157.017	157.839	156.386	157.208	7,478,586	97.953
IBM	2011-06-20	156.501	158.327	156.396	157.763	4,138,081	98.298
IBM	2011-06-21	157.935	159.417	156.788	158.910	5,635,116	99.013
IBM	2011-06-22	158.308	159.474	157.839	158.394	4,142,683	98.691
IBM	2011-06-23	156.845	159.398	156.597	158.815	5,513,989	98.954
IBM	2011-06-24	158.556	158.642	157.333	157.811	4,605,120	98.328
IBM	2011-06-27	158.451	160.841	157.945	160.249	4,651,248	99.847
IBM	2011-06-28	160.927	163.193	160.621	162.533	5,073,100	101.271
IBM	2011-06-29	163.107	163.346	162.352	163.040	3,992,687	101.586
IBM	2011-06-30	163.585	164.866	163.241	164.006	5,340,039	102.188
IBM	2011-07-01	164.063	166.969	163.948	166.864	5,420,058	103.969
IBM	2011-07-05	165.889	167.715	165.889	167.715	4,797,479	104.499
IBM	2011-07-06	167.486	169.952	167.390	169.895	6,156,651	105.858
IBM	2011-07-07	169.006	169.474	168.375	168.719	6,177,258	105.125
IBM	2011-07-08	167.772	168.728	167.314	168.728	4,602,295	105.131
IBM	2011-07-11	167.208	168.403	166.931	167.294	4,985,759	104.237
IBM	2011-07-12	167.237	167.658	166.243	166.396	5,268,493	103.677
IBM	2011-07-13	167.208	168.566	166.348	166.654	4,262,241	103.838
IBM	2011-07-14	166.730	168.356	166.195	166.568	4,825,303	103.785
IBM	2011-07-15	167.380	168.203	166.415	167.820	5,593,067	104.565
IBM	2011-07-18	167.046	168.700	165.946	167.572	9,288,166	104.410
IBM	2011-07-19	170.880	177.065	170.794	177.065	13,854,898	110.325
IBM	2011-07-20	175.755	176.310	174.952	175.574	6,172,551	109.396
IBM	2011-07-21	175.516	177.342	174.857	176.769	5,186,486	110.140
IBM	2011-07-22	176.520	177.467	176.157	177.036	4,723,841	110.307
IBM	2011-07-25	175.803	176.826	175.220	175.621	5,216,402	109.426
IBM	2011-07-26	174.895	175.956	174.618	174.885	4,556,585	108.967
IBM	2011-07-27	174.006	174.866	172.973	173.375	6,073,913	108.026
IBM	2011-07-28	173.098	175.210	172.925	173.805	4,684,825	108.294
IBM	2011-07-29	172.333	175.363	171.826	173.853	6,972,218	108.324
IBM	2011-08-01	174.570	175.612	170.650	172.801	6,111,464	107.668
IBM	2011-08-02	172.036	174.273	170.038	170.220	6,035,838	106.060
IBM	2011-08-03	169.857	171.348	167.696	170.966	7,031,212	106.525
IBM	2011-08-04	168.738	170.096	163.652	163.939	11,529,326	102.146
IBM	2011-08-05	164.532	166.558	159.197	165.373	12,417,903	103.040
IBM	2011-08-08	161.405	165.019	158.700	158.910	16,531,925	99.444
IBM	2011-08-09	160.096	163.528	154.876	163.107	13,093,410	102.071
IBM	2011-08-10	160.784	161.788	154.732	155.392	14,637,306	97.243
IBM	2011-08-11	156.883	161.348	155.774	159.398	9,597,678	99.749
IBM	2011-08-12	161.090	161.931	158.537	160.803	5,425,602	100.629
IBM	2011-08-15	163.786	166.348	162.897	165.382	7,997,088	103.495
IBM	2011-08-16	164.618	164.618	161.568	163.709	5,842,328	102.448
IBM	2011-08-17	164.025	165.382	162.419	163.939	5,365,666	102.591
IBM	2011-08-18	159.006	159.140	153.117	156.625	15,776,400	98.015
IBM	2011-08-19	155.038	156.730	150.220	150.612	14,715,756	94.251
IBM	2011-08-22	154.254	154.570	150.688	151.989	7,582,559	95.113
IBM	2011-08-23	153.585	157.352	152.514	157.094	7,241,772	98.308
IBM	2011-08-24	156.912	159.493	156.166	159.426	6,722,642	99.767
IBM	2011-08-25	160.153	161.119	157.600	158.298	7,062,174	99.061
IBM	2011-08-26	157.600	161.883	156.099	161.702	6,734,357	101.191
IBM	2011-08-29	163.078	165.124	162.868	165.029	5,536,896	103.273
IBM	2011-08-30	164.493	165.880	163.365	164.924	4,683,674	103.207
IBM	2011-08-31	165.669	166.080	163.203	164.350	6,353,613	102.849
IBM	2011-09-01	165.115	166.042	162.639	162.839	5,715,239	101.903
IBM	2011-09-02	160.315	161.501	158.700	159.637	5,208,139	99.899
IBM	2011-09-06	155.889	158.270	155.067	157.849	6,026,215	98.780
IBM	2011-09-07	159.924	160.516	158.853	159.952	7,109,244	100.096
IBM	2011-09-08	159.656	162.122	157.839	157.983	6,304,451	98.864
IBM	2011-09-09	157.333	157.925	153.738	154.273	7,054,119	96.543
IBM	2011-09-12	153.002	155.296	151.778	155.277	5,488,571	97.171
IBM	2011-09-13	156.444	156.711	154.436	156.243	4,941,095	97.775
IBM	2011-09-14	156.797	162.199	154.866	159.885	7,301,812	100.055
IBM	2011-09-15	161.224	162.677	159.876	162.610	5,715,762	101.760
IBM	2011-09-16	163.795	165.382	162.275	165.382	11,556,313	103.495
IBM	2011-09-19	162.046	166.224	161.979	165.516	4,974,358	103.578
IBM	2011-09-20	165.937	169.627	165.105	167.036	6,495,242	104.530
IBM	2011-09-21	167.304	169.857	165.029	165.411	7,367,083	103.513
IBM	2011-09-22	160.927	162.495	159.178	161.205	8,572,598	100.880
IBM	2011-09-23	159.646	162.084	158.470	161.893	5,843,584	101.311
IBM	2011-09-26	163.442	167.017	162.390	166.836	7,056,002	104.404
IBM	2011-09-27	169.044	171.721	168.671	169.895	7,990,185	106.318
IBM	2011-09-28	170.143	172.801	169.293	169.742	8,087,881	106.223
IBM	2011-09-29	171.788	172.954	167.811	171.291	7,263,738	107.192
IBM	2011-09-30	168.270	170.430	167.065	167.180	8,166,540	104.619
IBM	2011-10-03	166.692	170.096	165.430	165.669	9,458,560	103.674
IBM	2011-10-04	163.996	167.371	161.453	167.055	9,623,200	104.542
IBM	2011-10-05	166.893	169.503	165.086	169.073	6,120,878	105.804
IBM	2011-10-06	169.034	173.987	167.935	173.700	7,511,221	108.700
IBM	2011-10-07	174.302	175.641	173.652	174.369	7,157,360	109.118
IBM	2011-10-10	174.952	178.423	174.857	178.413	6,050,901	111.649
IBM	2011-10-11	176.472	177.820	176.013	176.864	5,575,703	110.680
IBM	2011-10-12	177.897	179.732	177.486	177.935	5,583,757	111.350
IBM	2011-10-13	176.836	179.254	176.386	178.604	4,601,563	111.769
IBM	2011-10-14	179.914	182.151	179.474	182.151	5,615,137	113.988
IBM	2011-10-17	181.367	181.797	177.725	178.384	9,194,654	111.631
IBM	2011-10-18	170.172	171.491	168.499	171.033	16,452,952	107.030
IBM	2011-10-19	171.778	171.902	169.226	169.589	7,016,882	106.127
IBM	2011-10-20	170.296	171.358	168.423	169.455	7,859,435	106.043
IBM	2011-10-21	171.233	173.681	170.889	173.642	8,424,693	108.664
IBM	2011-10-24	173.528	175.325	172.677	174.235	6,161,568	109.035
IBM	2011-10-25	173.671	174.924	172.094	172.428	5,620,263	107.904
IBM	2011-10-26	173.748	174.264	171.157	173.967	5,635,534	108.867
IBM	2011-10-27	176.855	178.776	175.124	177.706	7,382,459	111.206
IBM	2011-10-28	177.409	179.799	177.132	179.206	5,240,251	112.146
IBM	2011-10-31	177.428	178.690	176.511	176.511	4,926,660	110.458
IBM	2011-11-01	173.566	175.201	172.792	173.375	6,151,735	108.496
IBM	2011-11-02	175.908	177.103	174.981	175.832	4,326,884	110.034
IBM	2011-11-03	176.989	179.522	175.927	179.063	5,181,361	112.056
IBM	2011-11-04	178.078	178.910	176.616	178.184	3,386,530	111.505
IBM	2011-11-07	178.031	179.474	176.625	179.082	3,693,217	112.068
IBM	2011-11-08	179.235	179.618	177.352	179.015	4,529,808	112.476
IBM	2011-11-09	176.099	177.094	173.193	174.226	5,747,561	109.467
IBM	2011-11-10	175.507	176.644	173.872	175.287	4,060,154	110.134
IBM	2011-11-11	177.122	179.570	176.998	179.140	3,833,904	112.554
IBM	2011-11-14	180.851	181.491	178.633	179.111	6,316,376	112.536
IBM	2011-11-15	179.245	181.616	177.476	180.449	4,796,224	113.377
IBM	2011-11-16	179.560	181.549	178.107	178.413	4,829,173	112.098
IBM	2011-11-17	178.595	180.526	175.325	177.562	6,109,163	111.563
IBM	2011-11-18	178.499	178.748	176.539	177.094	4,645,181	111.269
IBM	2011-11-21	175.306	175.870	172.084	173.499	5,381,775	109.010
IBM	2011-11-22	174.206	174.933	172.361	173.337	4,370,816	108.908
IBM	2011-11-23	172.725	173.509	169.713	170.124	5,021,741	106.890
IBM	2011-11-25	170.182	171.663	169.273	169.273	2,335,509	106.355
IBM	2011-11-28	174.675	174.885	172.725	174.197	4,732,313	109.449
IBM	2011-11-29	174.015	175.249	172.887	172.983	3,830,034	108.686
IBM	2011-11-30	176.453	180.067	176.109	179.732	8,197,293	112.927
IBM	2011-12-01	178.786	181.635	178.556	181.119	5,082,305	113.798
IBM	2011-12-02	181.568	182.916	181.119	181.319	5,190,461	113.924
IBM	2011-12-05	182.772	185.096	182.008	182.447	5,961,572	114.633
IBM	2011-12-06	182.266	185.019	181.950	184.455	4,335,565	115.894
IBM	2011-12-07	183.547	186.329	182.868	185.516	5,315,458	116.561
IBM	2011-12-08	184.015	185.277	182.667	183.155	4,569,974	115.077
IBM	2011-12-09	184.426	186.300	183.939	186.004	5,070,903	116.867
IBM	2011-12-12	185.124	185.373	182.811	183.728	3,970,721	115.438
IBM	2011-12-13	184.952	185.755	182.256	182.744	5,238,786	114.819
IBM	2011-12-14	181.491	181.912	179.732	180.421	5,290,354	113.359
IBM	2011-12-15	182.103	182.792	178.671	179.235	4,680,327	112.614
IBM	2011-12-16	179.742	179.742	173.910	175.497	12,394,472	110.266
IBM	2011-12-19	176.396	176.568	174.235	174.847	5,271,735	109.857
IBM	2011-12-20	177.342	179.092	176.635	179.006	4,958,145	112.470
IBM	2011-12-21	175.163	175.430	171.166	173.489	9,709,495	109.004
IBM	2011-12-22	174.675	174.761	173.040	174.034	5,284,392	109.347
IBM	2011-12-23	175.057	176.721	173.891	176.625	3,192,706	110.975
IBM	2011-12-27	176.836	177.677	176.281	176.816	2,902,859	111.095
IBM	2011-12-28	177.046	177.247	175.277	175.899	3,004,112	110.518
IBM	2011-12-29	175.975	178.040	175.918	177.992	3,076,914	111.834
IBM	2011-12-30	178.136	178.279	175.765	175.794	3,693,321	110.452
IBM	2012-01-03	178.518	180.411	177.820	178.107	5,905,716	111.906
IBM	2012-01-04	177.409	178.136	176.807	177.380	4,546,648	111.449
IBM	2012-01-05	176.683	176.893	175.048	176.539	4,668,403	110.921
IBM	2012-01-06	176.281	176.367	174.293	174.512	5,122,367	109.647
IBM	2012-01-09	174.187	174.254	172.342	173.604	5,440,455	109.076
IBM	2012-01-10	175.172	175.641	173.231	173.337	5,398,406	108.908
IBM	2012-01-11	172.782	174.771	172.562	174.302	4,299,897	109.515
IBM	2012-01-12	173.862	173.910	170.535	172.610	7,197,526	108.452
IBM	2012-01-13	171.587	171.711	169.551	171.281	5,522,043	107.617
IBM	2012-01-17	172.428	173.996	171.434	172.084	6,279,556	108.121
IBM	2012-01-18	171.922	173.614	171.606	173.107	4,812,228	108.764
IBM	2012-01-19	173.795	174.340	172.419	172.581	8,961,291	108.434
IBM	2012-01-20	177.600	180.660	176.625	180.229	13,440,786	113.239
IBM	2012-01-23	179.646	182.141	179.417	181.625	6,016,278	114.116
IBM	2012-01-24	180.335	183.843	180.229	183.489	5,591,602	115.287
IBM	2012-01-25	182.916	183.786	181.272	183.298	4,560,246	115.167
IBM	2012-01-26	183.356	184.312	182.094	182.581	4,188,916	114.717
IBM	2012-01-27	181.654	183.337	181.463	182.084	3,514,978	114.404
IBM	2012-01-30	181.061	184.254	179.943	184.034	4,559,514	115.630
IBM	2012-01-31	184.598	184.608	182.600	184.130	5,048,833	115.690
IBM	2012-02-01	184.713	186.243	183.948	184.149	5,322,885	115.702
IBM	2012-02-02	184.245	184.828	182.916	183.107	4,087,036	115.047
IBM	2012-02-03	184.446	185.593	184.073	185.124	4,729,698	116.315
IBM	2012-02-06	184.015	185.239	183.556	184.340	3,807,231	115.822
IBM	2012-02-07	183.987	185.602	183.528	184.847	3,590,918	116.140
IBM	2012-02-08	184.302	185.067	183.298	184.465	3,978,775	116.351
IBM	2012-02-09	184.541	185.908	184.082	184.637	4,054,714	116.460
IBM	2012-02-10	183.327	183.967	182.868	183.958	3,547,091	116.032
IBM	2012-02-13	184.809	185.172	183.308	184.149	2,571,905	116.152
IBM	2012-02-14	183.327	184.130	182.438	183.767	3,554,413	115.911
IBM	2012-02-15	183.853	184.933	182.849	183.795	4,205,861	115.929
IBM	2012-02-16	184.140	184.751	183.556	184.532	3,687,673	116.394
IBM	2012-02-17	185.191	185.335	183.843	184.914	3,918,839	116.635
IBM	2012-02-21	185.210	185.698	183.996	184.885	3,445,106	116.617
IBM	2012-02-22	184.541	186.176	184.273	185.344	3,426,487	116.906
IBM	2012-02-23	185.344	190.468	184.780	188.920	8,402,204	119.162
IBM	2012-02-24	189.656	189.828	187.964	189.063	3,507,447	119.252
IBM	2012-02-27	188.126	189.971	187.476	188.843	3,931,286	119.113
IBM	2012-02-28	189.054	190.210	188.748	189.273	3,313,100	119.385
IBM	2012-02-29	189.159	190.411	187.811	188.078	5,352,487	118.631
IBM	2012-03-01	188.556	189.742	188.270	188.843	3,724,074	119.113
IBM	2012-03-02	188.432	190.143	188.394	190.067	3,898,860	119.885
IBM	2012-03-05	189.637	192.342	189.579	191.836	7,257,148	121.001
IBM	2012-03-06	190.382	190.860	188.155	188.585	5,454,576	118.950
IBM	2012-03-07	189.379	189.837	188.633	189.073	3,500,857	119.258
IBM	2012-03-08	190.478	191.195	189.914	191.023	3,290,507	120.488
IBM	2012-03-09	191.185	192.256	190.937	191.797	3,324,397	120.977
IBM	2012-03-12	192.094	192.706	191.424	192.161	3,263,206	121.206
IBM	2012-03-13	192.849	194.933	192.744	194.818	5,089,836	122.882
IBM	2012-03-14	194.818	196.128	194.685	195.717	4,814,006	123.449
IBM	2012-03-15	195.927	197.113	195.736	196.941	3,787,671	124.221
IBM	2012-03-16	197.925	198.394	196.950	196.950	10,080,302	124.227
IBM	2012-03-19	196.663	197.447	195.507	196.673	3,936,307	124.052
IBM	2012-03-20	195.736	195.985	194.742	195.268	3,865,075	123.166
IBM	2012-03-21	195.335	196.721	195.315	195.688	3,483,075	123.431
IBM	2012-03-22	195.029	196.931	194.990	196.453	3,459,959	123.913
IBM	2012-03-23	196.836	196.902	195.564	196.444	3,175,865	123.907
IBM	2012-03-26	197.371	198.776	197.247	198.633	3,575,437	125.288
IBM	2012-03-27	199.293	199.484	197.897	198.069	2,828,907	124.932
IBM	2012-03-28	198.317	199.512	197.199	198.174	3,415,922	124.999
IBM	2012-03-29	197.027	199.331	196.960	199.111	3,560,270	125.590
IBM	2012-03-30	199.560	199.924	198.862	199.474	3,363,099	125.819
IBM	2012-04-02	199.771	200.468	198.939	200.258	3,543,743	126.313
IBM	2012-04-03	200.105	201.424	199.369	200.287	4,279,709	126.331
IBM	2012-04-04	197.151	197.878	196.166	196.989	4,606,584	124.251
IBM	2012-04-05	196.128	196.635	195.468	196.434	3,984,214	123.901
IBM	2012-04-09	195.411	197.103	194.426	195.927	3,479,937	123.582
IBM	2012-04-10	195.927	196.692	193.279	193.432	4,323,013	122.008
IBM	2012-04-11	195.019	195.335	193.556	193.671	3,521,045	122.158
IBM	2012-04-12	193.881	196.520	193.728	196.291	3,064,362	123.811
IBM	2012-04-13	195.335	195.650	193.881	193.881	3,940,282	122.291
IBM	2012-04-16	195.736	196.912	193.805	193.805	4,002,624	122.243
IBM	2012-04-17	195.574	198.509	195.172	198.327	6,344,513	125.095
IBM	2012-04-18	193.528	195.096	191.205	191.329	10,620,561	120.681
IBM	2012-04-19	191.233	192.409	188.834	190.736	6,027,993	120.307
IBM	2012-04-20	191.042	191.319	190.335	190.822	4,977,077	120.362
IBM	2012-04-23	189.187	190.344	188.136	189.885	3,785,265	119.771
IBM	2012-04-24	190.306	193.576	190.124	191.205	5,885,110	120.603
IBM	2012-04-25	193.136	194.732	192.925	194.618	4,187,556	122.755
IBM	2012-04-26	194.455	197.141	194.455	196.539	3,454,624	123.968
IBM	2012-04-27	197.390	199.015	196.855	197.715	3,657,757	124.709
IBM	2012-04-30	197.620	198.815	197.247	197.973	2,900,767	124.872
IBM	2012-05-01	198.069	199.742	197.620	198.853	2,840,831	125.427
IBM	2012-05-02	197.868	199.111	197.811	198.910	2,468,874	125.463
IBM	2012-05-03	199.111	199.732	197.467	198.126	2,956,624	124.969
IBM	2012-05-04	197.390	198.002	195.411	195.975	4,208,686	123.612
IBM	2012-05-07	194.990	195.765	193.977	194.790	3,528,576	122.864
IBM	2012-05-08	193.537	194.130	190.937	192.620	4,060,049	122.004
IBM	2012-05-09	191.195	194.073	190.306	192.380	3,914,655	121.853
IBM	2012-05-10	192.161	194.312	191.224	191.778	4,006,703	121.471
IBM	2012-05-11	191.166	193.231	191.157	192.323	2,501,509	121.816
IBM	2012-05-14	191.128	191.883	189.828	190.669	3,168,543	120.769
IBM	2012-05-15	190.669	192.610	190.019	190.287	3,124,820	120.527
IBM	2012-05-16	190.650	192.495	189.465	190.946	5,231,046	120.944
IBM	2012-05-17	190.889	191.960	188.948	189.187	5,885,110	119.830
IBM	2012-05-18	190.038	190.038	186.577	187.266	6,001,007	118.613
IBM	2012-05-21	187.361	189.226	186.071	189.063	4,007,958	119.752
IBM	2012-05-22	189.331	189.541	187.438	188.164	3,731,187	119.182
IBM	2012-05-23	186.931	187.849	184.704	187.495	4,288,600	118.758
IBM	2012-05-24	187.371	187.648	185.468	187.467	3,733,488	118.740
IBM	2012-05-25	186.530	187.380	185.468	185.755	3,035,387	117.656
IBM	2012-05-29	186.635	189.369	186.635	187.820	3,784,951	118.964
IBM	2012-05-30	186.233	186.874	185.249	185.975	3,768,215	117.796
IBM	2012-05-31	185.564	186.358	183.556	184.417	9,714,725	116.809
IBM	2012-06-01	181.759	183.289	180.306	180.765	5,445,894	114.495
IBM	2012-06-04	180.057	181.052	178.776	180.249	4,837,227	114.168
IBM	2012-06-05	179.656	181.501	179.312	180.880	3,720,099	114.568
IBM	2012-06-06	182.390	185.468	181.663	185.459	3,808,800	117.469
IBM	2012-06-07	186.692	187.218	185.411	185.889	3,871,351	117.741
IBM	2012-06-08	185.191	186.558	184.226	186.558	2,593,243	118.165
IBM	2012-06-11	187.954	188.050	183.910	184.044	3,423,872	116.572
IBM	2012-06-12	183.690	186.109	183.690	185.994	3,162,790	117.808
IBM	2012-06-13	185.813	186.606	183.891	184.608	3,397,094	116.930
IBM	2012-06-14	184.512	187.218	184.264	186.520	3,749,910	118.141
IBM	2012-06-15	187.457	190.507	186.807	190.344	6,682,894	120.563
IBM	2012-06-18	188.881	190.860	188.499	189.570	3,534,329	120.072
IBM	2012-06-19	190.086	191.195	190.057	190.182	3,449,290	120.460
IBM	2012-06-20	189.962	190.956	188.815	190.038	3,533,597	120.369
IBM	2012-06-21	190.315	190.679	184.694	184.885	4,515,164	117.105
IBM	2012-06-22	185.344	186.310	184.723	185.182	9,228,858	117.293
IBM	2012-06-25	184.015	184.885	183.250	184.379	3,359,334	116.784
IBM	2012-06-26	185.029	185.163	182.361	183.509	3,593,951	116.233
IBM	2012-06-27	183.690	185.182	182.505	184.512	2,889,784	116.869
IBM	2012-06-28	182.820	183.633	180.593	182.983	4,149,796	115.900
IBM	2012-06-29	185.994	187.199	183.948	186.979	5,501,542	118.431
IBM	2012-07-02	187.725	188.528	186.281	187.218	2,957,042	118.583
IBM	2012-07-03	186.864	187.706	186.338	187.314	1,517,118	118.643
IBM	2012-07-05	186.310	188.193	185.115	186.702	2,813,949	118.256
IBM	2012-07-06	185.392	185.411	181.396	182.992	5,180,733	115.906
IBM	2012-07-09	182.371	182.600	179.780	181.329	4,171,553	114.853
IBM	2012-07-10	181.931	182.734	177.438	178.069	4,906,054	112.788
IBM	2012-07-11	178.031	179.120	175.440	177.103	5,707,081	112.176
IBM	2012-07-12	176.147	176.281	173.853	175.038	5,158,140	110.868
IBM	2012-07-13	175.392	178.136	174.981	177.830	4,113,918	112.636
IBM	2012-07-16	177.419	177.916	176.463	176.663	3,289,042	111.898
IBM	2012-07-17	177.562	178.098	175.143	175.574	5,395,896	111.207
IBM	2012-07-18	176.052	180.296	175.478	179.971	8,388,397	113.993
IBM	2012-07-19	184.895	188.193	184.484	186.750	10,873,588	118.286
IBM	2012-07-20	185.554	186.329	183.719	183.987	5,010,026	116.536
IBM	2012-07-23	181.434	182.887	179.924	182.438	4,084,107	115.555
IBM	2012-07-24	182.524	182.906	180.268	181.969	3,762,567	115.258
IBM	2012-07-25	181.941	184.293	180.994	182.677	4,010,155	115.706
IBM	2012-07-26	184.981	186.377	184.101	185.421	3,433,913	117.444
IBM	2012-07-27	186.520	188.728	185.421	187.753	4,369,456	118.922
IBM	2012-07-30	187.686	189.140	187.304	188.031	2,915,202	119.098
IBM	2012-07-31	187.859	188.891	187.266	187.361	3,668,322	118.674
IBM	2012-08-01	188.298	189.149	186.157	186.597	2,677,028	118.189
IBM	2012-08-02	185.621	187.954	184.532	185.899	2,941,980	117.747
IBM	2012-08-03	187.839	190.201	187.533	189.790	3,428,893	120.212
IBM	2012-08-06	190.019	191.147	189.790	190.019	2,445,339	120.357
IBM	2012-08-07	190.660	192.046	190.057	191.138	3,357,032	121.066
IBM	2012-08-08	189.551	190.908	189.446	190.277	2,163,442	121.035
IBM	2012-08-09	189.885	190.688	189.187	189.694	2,259,465	120.664
IBM	2012-08-10	189.168	190.602	188.566	190.526	2,720,123	121.193
IBM	2012-08-13	190.134	191.185	189.092	190.258	2,529,542	121.023
IBM	2012-08-14	190.134	190.564	189.025	189.570	2,680,166	120.585
IBM	2012-08-15	190.153	190.564	189.216	189.675	2,208,943	120.652
IBM	2012-08-16	190.029	192.467	189.407	192.008	2,855,057	122.136
IBM	2012-08-17	192.237	193.117	191.836	192.371	2,669,183	122.367
IBM	2012-08-20	191.864	192.285	191.233	191.683	2,443,456	121.929
IBM	2012-08-21	192.151	192.161	189.646	189.914	3,254,420	120.804
IBM	2012-08-22	189.904	189.914	188.241	188.576	3,447,721	119.953
IBM	2012-08-23	188.375	188.690	186.845	187.094	2,884,240	119.010
IBM	2012-08-24	186.386	189.398	185.660	189.073	2,760,917	120.269
IBM	2012-08-27	189.254	189.579	187.008	187.084	2,613,745	119.004
IBM	2012-08-28	186.960	187.486	185.946	186.300	2,656,003	118.505
IBM	2012-08-29	186.549	187.419	186.329	186.501	2,239,904	118.633
IBM	2012-08-30	186.205	186.874	184.685	184.866	2,866,981	117.593
IBM	2012-08-31	185.765	187.333	184.952	186.281	3,340,192	118.493
IBM	2012-09-04	187.964	188.499	184.751	185.985	4,722,062	118.305
IBM	2012-09-05	185.860	187.237	185.363	186.463	3,464,875	118.609
IBM	2012-09-06	187.629	190.688	187.486	190.344	4,112,558	121.078
IBM	2012-09-07	190.363	190.727	189.369	190.727	3,570,730	121.321
IBM	2012-09-10	190.621	192.945	189.990	192.113	4,401,568	122.203
IBM	2012-09-11	191.730	194.512	191.692	194.331	4,090,488	123.614
IBM	2012-09-12	194.570	195.650	194.034	194.809	3,435,064	123.918
IBM	2012-09-13	195.392	197.715	194.512	197.285	4,058,062	125.493
IBM	2012-09-14	197.170	198.518	196.989	197.715	4,243,727	125.766
IBM	2012-09-17	196.511	198.843	196.511	198.040	3,425,755	125.973
IBM	2012-09-18	197.782	198.738	197.400	197.964	2,590,001	125.924
IBM	2012-09-19	198.423	198.442	196.950	197.352	2,725,458	125.535
IBM	2012-09-20	196.797	197.887	196.272	197.113	3,911,099	125.383
IBM	2012-09-21	198.241	198.795	196.864	196.922	13,358,989	125.262
IBM	2012-09-24	196.004	196.998	195.889	196.262	3,672,611	124.842
IBM	2012-09-25	196.558	198.203	195.937	195.966	3,499,079	124.653
IBM	2012-09-26	196.033	196.922	194.933	195.029	3,580,772	124.058
IBM	2012-09-27	195.382	197.801	195.163	196.855	2,899,407	125.219
IBM	2012-09-28	196.616	199.159	196.281	198.327	5,136,801	126.156
IBM	2012-10-01	198.862	202.438	198.795	201.214	5,707,917	127.992
IBM	2012-10-02	201.683	202.170	199.331	200.612	3,473,766	127.609
IBM	2012-10-03	200.707	202.008	200.096	201.252	3,339,146	128.016
IBM	2012-10-04	201.033	201.692	199.359	201.138	3,093,545	127.943
IBM	2012-10-05	201.864	202.476	200.822	201.329	2,989,886	128.065
IBM	2012-10-08	200.784	201.377	200.010	200.593	2,073,800	127.597
IBM	2012-10-09	200.717	201.472	198.566	198.843	3,745,098	126.484
IBM	2012-10-10	198.681	199.073	196.033	196.769	4,209,627	125.164
IBM	2012-10-11	197.486	198.155	196.587	196.711	3,043,860	125.128
IBM	2012-10-12	196.597	198.815	196.520	198.662	2,836,752	126.368
IBM	2012-10-15	199.694	200.191	198.681	199.742	3,201,701	127.056
IBM	2012-10-16	200.707	201.721	200.258	201.721	5,891,177	128.314
IBM	2012-10-17	192.361	194.465	189.818	191.807	13,256,899	122.008
IBM	2012-10-18	191.119	191.338	185.535	186.386	9,723,511	118.560
IBM	2012-10-19	186.702	187.457	184.685	184.857	6,924,834	117.587
IBM	2012-10-22	185.191	186.119	183.977	185.851	4,605,015	118.220
IBM	2012-10-23	185.019	185.468	182.543	182.839	4,631,060	116.304
IBM	2012-10-24	183.977	184.790	182.180	182.333	3,909,948	115.982
IBM	2012-10-25	182.992	183.977	182.323	183.174	3,399,082	116.517
IBM	2012-10-26	183.069	185.344	183.050	184.771	4,190,799	117.532
IBM	2012-10-31	186.233	187.772	185.115	185.975	6,330,706	118.299
IBM	2012-11-01	186.119	189.187	185.994	188.480	3,931,705	119.892
IBM	2012-11-02	188.843	189.293	184.790	184.924	4,456,065	117.630
IBM	2012-11-05	183.901	186.396	183.566	185.602	2,862,065	118.061
IBM	2012-11-06	186.673	188.098	186.119	186.491	3,431,926	118.627
IBM	2012-11-07	184.857	185.163	182.753	182.753	4,964,525	116.758
IBM	2012-11-08	182.983	183.375	181.730	181.740	3,705,141	116.111
IBM	2012-11-09	181.501	183.212	180.574	181.300	3,840,494	115.830
IBM	2012-11-12	181.673	182.380	179.168	180.927	3,208,500	115.591
IBM	2012-11-13	180.105	182.486	179.971	180.038	3,563,408	115.023
IBM	2012-11-14	180.822	180.946	177.132	177.352	4,607,002	113.307
IBM	2012-11-15	177.658	178.967	176.654	177.677	3,568,638	113.515
IBM	2012-11-16	178.136	179.312	176.960	178.719	4,875,197	114.180
IBM	2012-11-19	180.325	182.017	180.019	181.979	3,753,989	116.263
IBM	2012-11-20	181.530	181.750	179.971	180.880	3,316,029	115.561
IBM	2012-11-21	180.975	182.495	180.641	181.922	5,428,322	116.227
IBM	2012-11-23	182.600	184.981	182.409	184.981	4,055,970	118.181
IBM	2012-11-26	183.987	184.866	183.337	184.398	5,449,974	117.809
IBM	2012-11-27	183.633	184.560	182.600	182.820	3,442,281	116.801
IBM	2012-11-28	182.581	183.595	180.946	183.537	3,769,366	117.259
IBM	2012-11-29	184.273	184.417	181.836	183.107	4,265,483	116.984
IBM	2012-11-30	183.317	183.556	181.166	181.711	5,163,474	116.092
IBM	2012-12-03	182.371	182.887	180.076	181.147	3,503,682	115.732
IBM	2012-12-04	181.367	182.361	180.707	181.033	4,174,272	115.659
IBM	2012-12-05	180.698	181.128	178.719	180.354	4,395,397	115.225
IBM	2012-12-06	180.851	181.816	180.124	181.358	3,364,564	115.866
IBM	2012-12-07	181.778	183.748	181.750	183.509	4,279,500	117.241
IBM	2012-12-10	183.719	185.029	183.222	184.149	3,596,671	117.650
IBM	2012-12-11	184.685	186.233	184.656	185.660	4,334,624	118.615
IBM	2012-12-12	186.042	186.185	183.996	184.465	4,437,027	117.851
IBM	2012-12-13	183.728	184.560	182.954	183.547	3,789,867	117.265
IBM	2012-12-14	183.260	184.895	182.849	183.327	4,002,937	117.124
IBM	2012-12-17	183.327	185.382	183.327	185.105	3,966,850	118.261
IBM	2012-12-18	185.325	187.304	185.315	187.084	4,315,691	119.525
IBM	2012-12-19	186.864	187.811	186.424	186.501	4,466,943	119.152
IBM	2012-12-20	185.918	186.377	184.665	186.205	4,376,987	118.963
IBM	2012-12-21	184.608	185.946	183.145	184.914	8,603,664	118.138
IBM	2012-12-24	184.560	185.306	183.576	183.939	1,706,235	117.515
IBM	2012-12-26	183.757	185.019	182.553	183.509	2,904,219	117.241
IBM	2012-12-27	183.107	184.780	182.314	184.235	4,150,110	117.705
IBM	2012-12-28	182.706	183.767	181.482	181.482	3,699,284	115.946
IBM	2012-12-31	180.908	183.250	180.535	183.126	4,900,405	116.996
IBM	2013-01-02	185.554	187.715	185.277	187.715	4,428,869	119.928
IBM	2013-01-03	187.065	187.658	185.889	186.683	3,812,356	119.268
IBM	2013-01-04	185.650	185.908	184.302	185.459	3,535,689	118.487
IBM	2013-01-07	184.895	185.258	183.881	184.646	2,993,966	117.967
IBM	2013-01-08	184.436	184.799	183.174	184.388	3,166,137	117.802
IBM	2013-01-09	184.971	184.981	183.222	183.862	3,359,752	117.466
IBM	2013-01-10	184.178	184.474	182.868	184.398	3,774,073	117.809
IBM	2013-01-11	185.612	186.424	184.417	185.899	4,058,898	118.767
IBM	2013-01-14	184.340	184.780	183.317	184.149	4,364,121	117.650
IBM	2013-01-15	182.897	184.254	182.017	184.034	4,364,017	117.576
IBM	2013-01-16	183.556	184.685	182.935	184.120	3,099,193	117.631
IBM	2013-01-17	185.325	185.908	184.742	185.134	4,060,154	118.279
IBM	2013-01-18	185.497	186.424	185.277	185.918	4,769,342	118.780
IBM	2013-01-22	185.813	187.457	185.478	187.457	7,502,226	119.763
IBM	2013-01-23	194.551	199.407	194.417	195.717	13,106,903	125.040
IBM	2013-01-24	194.943	196.042	194.149	195.430	4,651,771	124.857
IBM	2013-01-25	195.459	196.157	195.153	195.956	3,513,409	125.193
IBM	2013-01-28	195.841	197.151	195.306	195.918	2,953,590	125.169
IBM	2013-01-29	195.354	196.683	194.685	194.933	3,783,487	124.539
IBM	2013-01-30	194.732	195.870	194.254	194.570	3,136,326	124.307
IBM	2013-01-31	194.379	195.478	194.034	194.140	3,233,604	124.032
IBM	2013-02-01	195.650	196.319	194.876	196.157	3,525,752	125.321
IBM	2013-02-04	195.210	196.004	194.618	194.828	3,335,485	124.472
IBM	2013-02-05	195.325	195.746	193.604	193.872	3,804,197	123.861
IBM	2013-02-06	191.577	192.438	190.784	192.180	3,790,913	123.297
IBM	2013-02-07	191.797	192.075	189.943	190.956	3,218,228	122.512
IBM	2013-02-08	191.176	193.203	190.899	192.811	3,026,392	123.702
IBM	2013-02-11	192.141	193.069	190.966	191.358	3,080,156	122.770
IBM	2013-02-12	191.214	191.912	190.268	191.243	2,575,043	122.696
IBM	2013-02-13	191.826	192.113	190.794	191.291	2,269,611	122.727
IBM	2013-02-14	190.946	191.511	190.497	190.870	3,445,733	122.457
IBM	2013-02-15	191.185	192.400	191.033	192.141	3,794,679	123.273
IBM	2013-02-19	191.778	193.011	191.415	191.511	3,136,222	122.868
IBM	2013-02-20	191.797	192.849	190.115	190.545	3,886,308	122.248
IBM	2013-02-21	189.895	190.315	189.398	189.608	4,103,353	121.647
IBM	2013-02-22	190.468	192.247	190.096	192.247	3,250,863	123.340
IBM	2013-02-25	192.801	193.585	188.824	188.824	4,021,661	121.144
IBM	2013-02-26	189.895	191.109	189.140	190.382	3,547,614	122.144
IBM	2013-02-27	190.143	193.834	189.866	193.432	4,377,615	124.101
IBM	2013-02-28	193.289	194.187	191.960	191.998	4,904,903	123.181
IBM	2013-03-01	191.826	194.015	190.593	193.987	3,460,482	124.456
IBM	2013-03-04	193.681	196.166	193.642	196.166	3,863,296	125.855
IBM	2013-03-05	196.807	198.566	196.644	197.447	3,982,959	126.677
IBM	2013-03-06	197.925	199.321	197.572	199.216	3,760,161	127.811
IBM	2013-03-07	199.130	200.382	199.082	200.210	4,063,082	128.449
IBM	2013-03-08	200.621	201.472	200.220	201.128	3,870,723	129.038
IBM	2013-03-11	200.803	200.956	199.847	200.841	3,189,986	128.854
IBM	2013-03-12	200.191	201.463	199.895	201.291	3,756,814	129.142
IBM	2013-03-13	200.956	203.021	200.545	202.734	3,510,271	130.069
IBM	2013-03-14	202.820	206.367	202.820	206.310	5,758,753	132.363
IBM	2013-03-15	205.908	206.405	204.025	205.468	8,295,094	131.823
IBM	2013-03-18	203.537	205.067	203.289	203.834	3,144,276	130.774
IBM	2013-03-19	204.713	205.660	202.514	204.054	3,345,736	130.915
IBM	2013-03-20	205.315	206.329	204.876	205.602	3,157,874	131.909
IBM	2013-03-21	203.595	203.633	200.870	202.925	6,098,598	130.191
IBM	2013-03-22	202.878	203.795	202.314	202.753	3,170,949	130.081
IBM	2013-03-25	203.193	203.451	200.813	201.472	3,391,655	129.259
IBM	2013-03-26	202.457	203.155	202.199	203.021	2,406,114	130.253
IBM	2013-03-27	201.683	202.830	200.860	201.616	3,371,676	129.351
IBM	2013-03-28	200.602	204.054	200.516	203.920	3,922,395	130.829
IBM	2013-04-01	203.442	204.111	201.960	203.040	2,243,147	130.265
IBM	2013-04-02	203.556	205.268	202.266	204.933	3,260,173	131.479
IBM	2013-04-03	204.895	205.440	203.279	203.308	3,272,725	130.437
IBM	2013-04-04	203.413	203.566	200.803	202.017	3,880,137	129.609
IBM	2013-04-05	199.904	200.612	197.266	200.201	4,338,808	128.443
IBM	2013-04-08	199.876	200.115	198.212	200.115	2,459,355	128.388
IBM	2013-04-09	200.344	200.765	199.436	200.019	2,695,856	128.327
IBM	2013-04-10	202.543	203.164	201.214	202.677	3,686,313	130.032
IBM	2013-04-11	202.199	203.719	201.577	203.556	3,823,758	130.596
IBM	2013-04-12	201.520	202.189	200.554	202.084	3,311,008	129.652
IBM	2013-04-15	201.185	202.380	200.057	200.057	4,412,133	128.351
IBM	2013-04-16	201.568	202.677	200.000	202.677	2,991,037	130.032
IBM	2013-04-17	201.272	201.807	200.287	200.449	3,420,211	128.603
IBM	2013-04-18	200.870	201.004	197.084	198.040	6,801,092	127.057
IBM	2013-04-19	187.132	187.859	181.415	181.644	19,713,962	116.538
IBM	2013-04-22	182.744	182.964	179.426	179.570	10,298,288	115.207
IBM	2013-04-23	180.946	184.082	180.315	183.184	6,585,721	117.525
IBM	2013-04-24	183.709	184.034	182.686	183.279	3,863,819	117.587
IBM	2013-04-25	184.216	186.587	183.862	185.421	4,864,841	118.961
IBM	2013-04-26	185.621	186.147	184.751	185.765	3,650,854	119.181
IBM	2013-04-29	186.214	190.899	186.090	190.392	6,205,290	122.150
IBM	2013-04-30	190.373	193.681	188.671	193.633	7,886,735	124.229
IBM	2013-05-01	192.992	193.279	190.440	190.851	5,124,459	122.445
IBM	2013-05-02	191.319	193.528	190.966	193.489	4,126,575	124.137
IBM	2013-05-03	194.971	196.291	194.790	195.516	4,699,364	125.438
IBM	2013-05-06	194.828	195.019	192.658	193.862	5,048,519	124.377
IBM	2013-05-07	193.891	194.771	192.782	194.675	3,609,746	124.898
IBM	2013-05-08	194.015	195.841	193.604	195.813	3,767,378	126.217
IBM	2013-05-09	195.688	195.985	193.805	194.302	3,705,246	125.243
IBM	2013-05-10	194.426	195.535	193.901	195.478	3,430,043	126.001
IBM	2013-05-13	195.201	195.478	193.327	193.566	3,816,226	124.769
IBM	2013-05-14	193.203	194.713	193.193	194.273	3,869,886	125.225
IBM	2013-05-15	193.356	194.723	193.155	194.379	4,213,393	125.292
IBM	2013-05-16	195.029	197.505	195.029	195.688	4,714,322	126.137
IBM	2013-05-17	196.224	200.287	195.975	199.273	5,966,489	128.447
IBM	2013-05-20	198.872	199.952	198.298	198.470	3,780,767	127.930
IBM	2013-05-21	198.126	200.268	197.897	199.474	3,120,113	128.577
IBM	2013-05-22	199.331	200.908	197.055	197.887	5,425,393	127.554
IBM	2013-05-23	196.444	199.436	196.109	197.094	5,417,339	127.043
IBM	2013-05-24	195.688	197.352	195.430	196.673	3,447,407	126.771
IBM	2013-05-28	198.317	199.417	198.050	198.642	4,196,029	128.041
IBM	2013-05-29	197.151	199.254	196.979	198.776	3,597,612	128.127
IBM	2013-05-30	197.868	201.711	197.868	200.153	4,602,086	129.014
IBM	2013-05-31	199.417	202.658	198.872	198.872	5,176,654	128.189
IBM	2013-06-03	199.092	200.813	198.212	199.761	3,474,812	128.762
IBM	2013-06-04	199.426	199.809	196.061	197.122	3,763,822	127.061
IBM	2013-06-05	196.138	197.218	193.499	193.824	4,409,308	124.935
IBM	2013-06-06	194.073	195.220	192.610	194.837	3,848,652	125.588
IBM	2013-06-07	195.841	197.275	195.134	197.275	3,089,256	127.160
IBM	2013-06-10	197.868	197.878	195.889	196.004	2,774,306	126.340
IBM	2013-06-11	194.235	196.893	193.604	195.010	2,943,862	125.699
IBM	2013-06-12	195.593	196.205	191.692	192.352	3,566,651	123.986
IBM	2013-06-13	192.170	195.411	191.530	194.809	3,032,877	125.570
IBM	2013-06-14	195.000	195.736	192.935	193.308	2,933,507	124.602
IBM	2013-06-17	194.493	196.147	193.642	194.111	3,368,015	125.120
IBM	2013-06-18	194.092	197.027	193.948	195.860	3,428,579	126.248
IBM	2013-06-19	195.449	196.013	193.050	193.059	2,977,021	124.442
IBM	2013-06-20	191.845	192.830	188.604	188.671	4,722,481	121.613
IBM	2013-06-21	189.771	189.790	185.029	186.864	9,324,881	120.449
IBM	2013-06-24	185.459	186.338	182.925	185.029	4,556,585	119.266
IBM	2013-06-25	186.721	186.989	184.656	186.405	4,023,125	120.153
IBM	2013-06-26	187.352	187.600	185.946	186.291	3,472,929	120.079
IBM	2013-06-27	187.428	188.241	186.702	187.046	3,675,853	120.566
IBM	2013-06-28	183.298	184.187	180.124	182.706	10,518,367	117.768
IBM	2013-07-01	183.700	185.277	182.715	182.868	4,646,750	117.873
IBM	2013-07-02	182.390	184.732	181.893	183.078	3,825,954	118.009
IBM	2013-07-03	182.581	185.679	182.132	184.751	1,958,740	119.087
IBM	2013-07-05	185.937	186.577	183.891	186.358	2,516,048	120.122
IBM	2013-07-08	186.998	187.170	186.052	186.405	3,083,085	120.153
IBM	2013-07-09	183.442	184.321	182.390	182.887	5,443,593	117.885
IBM	2013-07-10	183.088	184.924	182.859	183.795	4,071,032	118.471
IBM	2013-07-11	185.258	185.574	184.140	184.321	4,369,665	118.810
IBM	2013-07-12	184.579	185.182	183.164	183.623	4,701,456	118.360
IBM	2013-07-15	183.958	186.319	183.250	185.468	5,935,736	119.549
IBM	2013-07-16	185.507	186.023	184.206	185.325	3,917,584	119.457
IBM	2013-07-17	186.157	186.319	184.541	185.994	7,184,346	119.888
IBM	2013-07-18	189.551	192.103	187.371	189.283	8,779,496	122.008
IBM	2013-07-19	189.206	189.283	184.742	185.029	7,319,490	119.266
IBM	2013-07-22	184.895	187.180	184.780	185.554	3,554,308	119.605
IBM	2013-07-23	185.669	187.792	185.564	186.405	2,995,535	120.153
IBM	2013-07-24	187.333	188.623	187.247	187.964	3,093,963	121.157
IBM	2013-07-25	187.667	189.130	187.055	188.547	3,152,958	121.533
IBM	2013-07-26	187.945	188.690	186.424	188.671	2,599,415	121.613
IBM	2013-07-29	188.174	188.518	186.931	187.581	2,210,930	120.911
IBM	2013-07-30	188.327	189.130	187.199	187.390	2,785,707	120.788
IBM	2013-07-31	185.937	188.250	185.937	186.463	3,985,260	120.190
IBM	2013-08-01	188.002	188.499	186.816	187.199	3,010,074	120.664
IBM	2013-08-02	186.902	186.902	184.723	186.577	4,052,204	120.264
IBM	2013-08-05	186.577	187.266	185.803	186.902	2,605,481	120.473
IBM	2013-08-06	183.805	184.044	181.902	182.591	6,211,671	117.694
IBM	2013-08-07	181.262	181.577	179.780	180.268	4,081,178	116.778
IBM	2013-08-08	181.119	181.520	178.576	179.665	4,756,790	116.387
IBM	2013-08-09	179.732	180.841	178.776	179.560	3,399,082	116.319
IBM	2013-08-12	178.748	181.224	178.671	180.774	3,165,719	117.106
IBM	2013-08-13	181.205	181.635	179.312	180.134	3,705,873	116.691
IBM	2013-08-14	180.287	180.621	179.063	179.283	3,025,346	116.140
IBM	2013-08-15	178.040	178.776	177.294	177.620	3,862,250	115.062
IBM	2013-08-16	177.380	178.260	177.189	177.189	3,584,014	114.783
IBM	2013-08-19	177.151	178.298	175.889	176.128	3,398,349	114.096
IBM	2013-08-20	176.262	177.467	175.115	176.444	3,261,219	114.300
IBM	2013-08-21	176.549	178.365	176.176	176.730	3,714,346	114.486
IBM	2013-08-22	177.486	178.059	176.147	177.046	2,462,598	114.691
IBM	2013-08-23	177.189	177.572	176.453	177.266	2,398,164	114.833
IBM	2013-08-26	177.122	178.776	176.558	176.616	2,270,238	114.412
IBM	2013-08-27	175.554	176.386	174.541	174.704	3,337,472	113.173
IBM	2013-08-28	174.646	175.402	173.136	174.149	4,162,243	112.814
IBM	2013-08-29	173.958	175.621	173.461	174.608	3,118,021	113.111
IBM	2013-08-30	174.713	174.943	173.528	174.254	2,856,626	112.882
IBM	2013-09-03	175.554	176.214	174.484	175.870	3,647,611	113.929
IBM	2013-09-04	175.507	176.090	174.293	175.076	2,717,403	113.415
IBM	2013-09-05	175.287	176.864	175.019	176.052	2,999,510	114.046
IBM	2013-09-06	176.530	176.855	174.618	174.981	3,037,061	113.353
IBM	2013-09-09	175.602	177.333	175.249	176.845	3,155,991	114.560
IBM	2013-09-10	178.967	179.398	178.174	178.394	3,294,482	115.564
IBM	2013-09-11	178.614	182.476	178.604	182.314	5,191,193	118.103
IBM	2013-09-12	182.562	182.906	181.501	182.342	3,509,121	118.122
IBM	2013-09-13	182.801	184.608	182.600	183.719	3,881,078	119.013
IBM	2013-09-16	185.182	186.243	184.140	184.656	4,081,910	119.620
IBM	2013-09-17	184.914	185.612	183.394	183.709	3,065,721	119.007
IBM	2013-09-18	184.130	186.319	183.556	185.870	4,018,523	120.407
IBM	2013-09-19	185.641	186.319	184.723	184.885	3,324,293	119.769
IBM	2013-09-20	185.430	185.880	181.663	181.663	8,918,091	117.682
IBM	2013-09-23	181.702	183.948	181.004	182.591	3,494,477	118.283
IBM	2013-09-24	182.533	183.136	181.319	181.616	3,227,224	117.651
IBM	2013-09-25	181.778	182.237	180.210	181.138	2,776,607	117.341
IBM	2013-09-26	181.740	183.327	181.128	181.855	2,189,906	117.806
IBM	2013-09-27	180.564	180.631	178.250	178.700	4,085,153	115.762
IBM	2013-09-30	177.400	178.528	176.233	177.036	4,161,197	114.684
IBM	2013-10-01	177.189	178.442	176.530	178.184	2,804,535	115.428
IBM	2013-10-02	177.380	178.117	176.300	176.826	3,783,487	114.548
IBM	2013-10-03	176.577	176.826	174.952	175.774	3,359,543	113.867
IBM	2013-10-04	176.071	176.989	175.507	176.004	2,995,326	114.016
IBM	2013-10-07	173.853	175.249	173.853	174.006	4,148,854	112.721
IBM	2013-10-08	173.891	173.987	170.851	170.860	5,834,902	110.684
IBM	2013-10-09	171.482	173.681	171.224	173.346	4,626,981	112.294
IBM	2013-10-10	175.115	176.644	174.340	176.644	3,827,209	114.430
IBM	2013-10-11	177.103	178.040	176.023	177.973	3,381,300	115.291
IBM	2013-10-14	177.256	178.767	176.310	178.748	2,785,603	115.793
IBM	2013-10-15	177.572	177.763	176.119	176.539	3,519,895	114.362
IBM	2013-10-16	177.266	178.518	176.855	178.518	7,027,028	115.644
IBM	2013-10-17	166.195	169.216	164.981	167.141	23,397,869	108.274
IBM	2013-10-18	167.113	167.304	165.631	166.138	11,033,208	107.624
IBM	2013-10-21	166.750	167.065	165.038	165.258	7,425,240	107.054
IBM	2013-10-22	165.727	167.849	165.344	167.275	7,298,256	108.361
IBM	2013-10-23	167.390	168.250	166.730	168.040	5,658,232	108.857
IBM	2013-10-24	168.671	170.067	168.499	169.981	5,787,832	110.114
IBM	2013-10-25	170.583	171.224	168.509	169.073	5,065,569	109.525
IBM	2013-10-28	169.254	170.067	168.451	169.551	3,883,484	109.835
IBM	2013-10-29	169.809	174.302	169.694	174.111	9,314,212	112.789
IBM	2013-10-30	173.700	174.168	171.950	172.228	5,516,290	111.569
IBM	2013-10-31	171.750	173.681	171.166	171.329	4,516,733	110.987
IBM	2013-11-01	171.902	172.409	171.013	171.348	3,812,147	110.999
IBM	2013-11-04	171.989	172.849	171.453	172.342	3,643,532	111.644
IBM	2013-11-05	171.644	171.893	169.895	170.029	6,377,253	110.145
IBM	2013-11-06	170.086	171.845	169.962	171.310	4,770,492	111.571
IBM	2013-11-07	171.702	173.413	171.702	172.084	5,459,597	112.075
IBM	2013-11-08	170.966	172.161	169.551	172.075	6,563,650	112.069
IBM	2013-11-11	172.266	175.325	172.122	174.837	5,462,526	113.868
IBM	2013-11-12	174.503	175.956	174.245	175.019	4,454,391	113.986
IBM	2013-11-13	174.254	175.478	173.604	175.478	4,920,802	114.285
IBM	2013-11-14	172.543	175.143	171.759	174.197	6,612,289	113.451
IBM	2013-11-15	174.359	175.220	173.193	175.134	5,414,201	114.061
IBM	2013-11-18	175.449	176.855	175.210	176.358	5,590,765	114.858
IBM	2013-11-19	176.511	178.011	176.052	177.103	4,787,542	115.344
IBM	2013-11-20	177.075	178.050	176.530	177.046	3,813,507	115.306
IBM	2013-11-21	177.380	177.581	175.344	176.033	4,664,637	114.646
IBM	2013-11-22	175.430	176.855	172.008	173.327	7,960,269	112.884
IBM	2013-11-25	172.323	172.801	170.000	171.071	7,491,347	111.415
IBM	2013-11-26	170.813	171.071	169.512	169.512	6,020,776	110.400
IBM	2013-11-27	170.010	172.256	170.000	171.099	4,807,939	111.434
IBM	2013-11-29	171.329	172.811	171.128	171.778	3,002,543	111.876
IBM	2013-12-02	171.568	171.692	169.331	169.675	4,769,760	110.506
IBM	2013-12-03	169.216	170.392	167.916	168.337	6,133,744	109.634
IBM	2013-12-04	167.658	169.694	167.457	168.011	5,509,700	109.423
IBM	2013-12-05	168.403	169.082	167.572	168.337	4,586,605	109.634
IBM	2013-12-06	168.929	170.172	168.270	169.857	4,957,831	110.624
IBM	2013-12-09	170.163	170.315	169.054	169.656	3,971,244	110.493
IBM	2013-12-10	169.120	169.857	168.317	169.331	4,317,679	110.282
IBM	2013-12-11	169.216	169.943	167.400	167.495	4,278,558	109.086
IBM	2013-12-12	167.361	168.069	165.679	165.746	5,932,494	107.947
IBM	2013-12-13	165.889	166.711	165.134	165.201	4,376,882	107.592
IBM	2013-12-16	165.602	170.507	165.134	170.029	7,862,782	110.736
IBM	2013-12-17	169.560	169.685	167.419	168.031	5,723,607	109.435
IBM	2013-12-18	168.690	170.880	167.161	170.841	5,959,794	111.266
IBM	2013-12-19	170.057	172.600	170.057	172.294	6,199,642	112.212
IBM	2013-12-20	172.199	173.996	172.103	172.103	8,005,561	112.087
IBM	2013-12-23	173.088	174.885	172.667	174.216	4,267,575	113.463
IBM	2013-12-24	173.958	175.430	173.910	175.163	1,687,826	114.080
IBM	2013-12-26	175.488	177.400	175.440	177.199	3,478,682	115.406
IBM	2013-12-27	177.667	178.298	176.444	176.941	3,537,154	115.238
IBM	2013-12-30	177.170	178.489	176.549	178.212	3,157,456	116.066
IBM	2013-12-31	178.289	179.532	178.107	179.321	3,786,206	116.788
IBM	2014-01-02	178.977	179.159	177.055	177.371	4,755,639	115.518
IBM	2014-01-03	177.658	179.111	177.151	178.432	4,250,107	116.209
IBM	2014-01-06	178.920	179.120	177.151	177.820	4,254,919	115.811
IBM	2014-01-07	178.193	181.979	178.184	181.367	6,205,186	118.121
IBM	2014-01-08	181.004	181.090	179.025	179.704	4,815,470	117.037
IBM	2014-01-09	180.707	181.166	178.346	179.140	4,520,080	116.670
IBM	2014-01-10	180.029	180.277	178.088	179.025	4,207,430	116.595
IBM	2014-01-13	178.069	178.728	175.774	176.061	6,050,796	114.665
IBM	2014-01-14	176.922	178.231	175.794	177.744	4,831,683	115.761
IBM	2014-01-15	177.648	180.354	177.333	179.484	5,038,059	116.894
IBM	2014-01-16	179.283	180.679	178.585	180.459	4,989,734	117.529
IBM	2014-01-17	179.771	182.419	179.598	181.730	7,996,252	118.357
IBM	2014-01-21	181.864	182.017	178.576	180.143	11,585,810	117.324
IBM	2014-01-22	173.308	175.430	171.769	174.235	14,430,721	113.476
IBM	2014-01-23	173.451	175.641	172.763	174.694	7,294,699	113.775
IBM	2014-01-24	173.279	174.771	171.740	171.740	7,207,568	111.851
IBM	2014-01-27	171.711	171.750	169.847	170.076	5,448,196	110.767
IBM	2014-01-28	170.220	170.602	168.413	169.073	5,578,632	110.114
IBM	2014-01-29	168.241	170.679	168.155	168.642	5,199,561	109.833
IBM	2014-01-30	169.379	170.038	168.604	169.560	5,076,970	110.431
IBM	2014-01-31	168.365	170.019	167.629	168.910	5,432,296	110.008
IBM	2014-02-03	168.279	168.279	165.124	165.296	7,517,393	107.654
IBM	2014-02-04	165.899	166.109	164.780	165.239	4,549,891	107.617
IBM	2014-02-05	164.618	167.275	164.618	166.577	4,929,066	108.489
IBM	2014-02-06	166.319	167.161	166.147	166.989	4,489,641	109.353
IBM	2014-02-07	167.916	169.751	167.371	169.455	4,908,773	110.968
IBM	2014-02-10	169.187	169.837	168.499	169.350	3,703,258	110.899
IBM	2014-02-11	169.034	172.457	169.025	171.797	4,861,076	112.502
IBM	2014-02-12	171.625	173.279	171.377	172.314	4,166,218	112.840
IBM	2014-02-13	170.382	174.340	170.038	173.843	4,688,172	113.841
IBM	2014-02-14	173.289	176.319	173.031	175.612	4,874,255	115.000
IBM	2014-02-18	175.124	175.908	174.302	175.134	4,639,219	114.687
IBM	2014-02-19	174.704	177.486	174.388	174.904	4,886,389	114.536
IBM	2014-02-20	174.914	176.730	174.751	176.157	5,196,737	115.356
IBM	2014-02-21	176.147	177.543	174.589	174.751	5,961,468	114.436
IBM	2014-02-24	174.780	177.017	174.780	175.382	4,806,684	114.849
IBM	2014-02-25	175.449	176.482	174.837	175.172	4,081,806	114.712
IBM	2014-02-26	175.851	177.132	175.488	175.966	3,912,772	115.231
IBM	2014-02-27	175.746	177.772	175.727	177.122	4,003,879	115.989
IBM	2014-02-28	177.228	177.935	175.574	177.027	4,882,623	115.926
IBM	2014-03-03	175.268	176.520	174.780	176.157	4,131,805	115.356
IBM	2014-03-04	177.639	178.929	177.514	178.241	4,950,718	116.721
IBM	2014-03-05	178.365	179.685	178.203	178.910	3,645,519	117.159
IBM	2014-03-06	179.130	180.105	178.681	179.388	3,992,896	117.472
IBM	2014-03-07	180.067	180.612	178.948	179.426	4,307,219	117.497
IBM	2014-03-10	179.302	180.086	177.677	178.193	4,802,395	116.690
IBM	2014-03-11	179.168	180.163	177.859	178.547	4,424,057	116.922
IBM	2014-03-12	177.830	179.206	177.715	178.031	5,055,318	116.583
IBM	2014-03-13	178.212	178.776	175.631	175.813	5,139,207	115.131
IBM	2014-03-14	175.803	176.185	174.197	174.197	5,742,854	114.073
IBM	2014-03-17	174.627	178.155	174.627	177.639	5,165,253	116.327
IBM	2014-03-18	177.811	179.637	177.380	178.595	4,143,520	116.953
IBM	2014-03-19	177.438	178.489	175.430	176.587	4,522,799	115.638
IBM	2014-03-20	176.358	179.981	176.071	179.637	5,295,480	117.635
IBM	2014-03-21	180.210	180.402	178.203	178.461	13,111,819	116.865
IBM	2014-03-24	179.187	181.109	179.130	179.971	6,002,471	117.854
IBM	2014-03-25	180.459	186.807	180.402	186.463	11,414,684	122.105
IBM	2014-03-26	186.405	187.027	183.518	184.149	7,166,878	120.590
IBM	2014-03-27	183.470	184.197	180.994	181.482	7,079,014	118.844
IBM	2014-03-28	181.587	184.149	180.794	182.075	5,433,342	119.232
IBM	2014-03-31	183.212	185.249	182.983	184.025	8,930,016	120.509
IBM	2014-04-01	184.627	186.549	184.302	185.946	5,642,229	121.767
IBM	2014-04-02	185.698	185.946	184.025	185.038	5,150,609	121.172
IBM	2014-04-03	184.704	184.876	183.891	184.216	4,279,291	120.634
IBM	2014-04-04	184.627	185.440	182.868	183.337	6,370,035	120.058
IBM	2014-04-07	183.289	186.721	183.145	185.966	7,050,563	121.780
IBM	2014-04-08	185.363	185.631	184.216	184.790	5,360,750	121.010
IBM	2014-04-09	185.354	188.337	185.086	187.992	5,732,185	123.107
IBM	2014-04-10	187.438	190.449	187.055	187.075	8,805,123	122.506
IBM	2014-04-11	186.463	188.337	185.727	186.606	5,057,410	122.199
IBM	2014-04-14	187.610	189.522	187.266	189.073	5,680,931	123.814
IBM	2014-04-15	187.361	188.728	186.826	188.356	5,597,460	123.345
IBM	2014-04-16	189.340	189.971	186.424	187.763	8,919,556	122.957
IBM	2014-04-17	179.015	182.314	178.786	181.654	11,767,082	118.956
IBM	2014-04-21	181.453	184.331	181.396	183.815	5,669,006	120.371
IBM	2014-04-22	183.566	184.512	182.792	183.700	4,057,016	120.296
IBM	2014-04-23	183.356	183.948	181.750	183.298	4,954,274	120.033
IBM	2014-04-24	183.767	183.767	181.673	181.855	4,609,827	119.088
IBM	2014-04-25	182.161	182.285	180.794	181.291	4,049,066	118.718
IBM	2014-04-28	182.734	185.459	182.199	184.646	5,897,662	120.916
IBM	2014-04-29	185.076	187.323	184.904	186.530	4,839,110	122.149
IBM	2014-04-30	185.832	188.203	185.803	187.830	4,400,313	123.001
IBM	2014-05-01	187.677	188.088	184.656	185.019	3,843,004	121.160
IBM	2014-05-02	185.229	185.315	182.839	183.021	3,190,195	119.851
IBM	2014-05-05	182.648	183.069	181.453	182.849	2,324,317	119.739
IBM	2014-05-06	182.533	182.553	180.927	181.673	3,335,380	118.969
IBM	2014-05-07	181.013	181.931	178.709	180.975	3,996,766	119.202
IBM	2014-05-08	180.841	182.189	179.952	180.602	2,543,767	118.956
IBM	2014-05-09	180.669	182.208	180.086	181.721	2,365,634	119.693
IBM	2014-05-12	182.715	184.532	182.543	184.101	3,951,160	121.261
IBM	2014-05-13	184.312	184.541	183.327	183.738	2,329,024	121.022
IBM	2014-05-14	183.470	183.547	179.895	180.421	5,493,069	118.836
IBM	2014-05-15	180.755	180.765	177.992	178.260	4,395,501	117.413
IBM	2014-05-16	178.078	179.168	177.753	178.834	4,131,177	117.791
IBM	2014-05-19	178.403	178.901	177.859	178.776	3,421,152	117.753
IBM	2014-05-20	178.059	178.489	176.577	176.759	3,165,719	116.425
IBM	2014-05-21	177.677	178.929	176.816	178.193	3,125,448	117.369
IBM	2014-05-22	178.250	178.250	176.893	177.514	2,320,028	116.922
IBM	2014-05-23	177.667	177.954	177.161	177.763	2,680,793	117.086
IBM	2014-05-27	176.673	177.486	175.841	176.654	5,014,315	116.355
IBM	2014-05-28	176.367	176.750	174.895	175.029	3,892,794	115.285
IBM	2014-05-29	175.564	175.698	174.312	175.679	2,886,855	115.713
IBM	2014-05-30	175.315	176.453	174.465	176.252	4,833,043	116.091
IBM	2014-06-02	176.635	178.088	176.549	177.524	3,347,723	116.928
IBM	2014-06-03	177.390	177.591	176.023	176.262	2,632,887	116.097
IBM	2014-06-04	176.587	177.294	176.099	176.396	2,486,133	116.185
IBM	2014-06-05	176.539	177.906	175.832	177.801	2,983,401	117.111
IBM	2014-06-06	178.270	179.398	177.725	178.174	3,448,348	117.357
IBM	2014-06-09	178.031	179.388	177.782	178.031	2,853,906	117.262
IBM	2014-06-10	178.011	178.031	175.736	176.185	4,346,025	116.047
IBM	2014-06-11	175.535	176.099	174.006	174.235	4,248,538	114.762
IBM	2014-06-12	174.455	174.522	172.954	173.250	4,628,864	114.114
IBM	2014-06-13	173.996	174.952	173.537	174.532	2,901,186	114.958
IBM	2014-06-16	174.379	174.675	173.270	174.331	3,719,785	114.825
IBM	2014-06-17	173.901	174.771	173.576	174.245	2,574,101	114.769
IBM	2014-06-18	174.034	175.535	173.795	175.526	4,112,663	115.612
IBM	2014-06-19	176.023	176.358	174.340	174.780	3,714,451	115.121
IBM	2014-06-20	174.560	174.637	173.423	173.566	11,178,393	114.322
IBM	2014-06-23	173.920	174.235	173.040	174.130	3,380,358	114.693
IBM	2014-06-24	173.518	174.952	172.706	172.925	4,053,668	113.900
IBM	2014-06-25	172.323	173.011	172.141	172.772	2,889,889	113.799
IBM	2014-06-26	172.916	173.394	171.386	172.438	3,408,391	113.579
IBM	2014-06-27	171.864	174.436	171.759	173.719	4,785,973	114.422
IBM	2014-06-30	173.356	173.929	172.333	173.298	4,418,095	114.145
IBM	2014-07-01	173.709	179.034	173.709	178.155	6,948,683	117.344
IBM	2014-07-02	178.145	180.679	177.983	180.105	5,327,278	118.629
IBM	2014-07-03	180.105	180.507	179.111	180.239	2,533,830	118.717
IBM	2014-07-07	179.359	179.990	179.197	179.771	3,094,800	118.408
IBM	2014-07-08	179.398	179.809	178.174	178.987	3,279,315	117.892
IBM	2014-07-09	179.426	180.593	178.671	180.134	3,461,842	118.648
IBM	2014-07-10	178.241	179.780	178.021	179.446	3,323,979	118.194
IBM	2014-07-11	179.474	180.067	178.499	179.732	2,513,015	118.383
IBM	2014-07-14	180.258	182.065	180.239	181.511	4,708,151	119.554
IBM	2014-07-15	181.205	181.721	179.933	180.201	5,088,476	118.692
IBM	2014-07-16	183.786	184.857	182.371	183.901	8,171,980	121.129
IBM	2014-07-17	183.901	187.333	183.556	184.025	9,280,426	121.210
IBM	2014-07-18	183.518	184.933	181.644	184.034	8,542,054	121.217
IBM	2014-07-21	182.887	183.270	180.927	182.457	4,345,502	120.178
IBM	2014-07-22	183.164	186.157	183.136	185.554	5,076,238	122.218
IBM	2014-07-23	185.574	186.329	185.057	185.115	3,749,073	121.928
IBM	2014-07-24	185.421	187.017	185.229	186.654	3,778,884	122.942
IBM	2014-07-25	186.711	187.285	185.268	185.851	3,531,714	122.413
IBM	2014-07-28	185.755	187.763	185.134	187.170	3,391,550	123.282
IBM	2014-07-29	186.711	187.275	185.985	186.013	3,414,249	122.520
IBM	2014-07-30	186.616	187.371	184.417	185.468	4,125,215	122.161
IBM	2014-07-31	184.359	185.746	183.117	183.241	4,401,045	120.694
IBM	2014-08-01	182.122	183.078	180.554	180.832	5,419,431	119.107
IBM	2014-08-04	181.023	181.597	180.306	181.300	2,223,691	119.416
IBM	2014-08-05	180.449	180.880	178.241	178.872	3,460,063	117.816
IBM	2014-08-06	177.208	178.662	176.329	177.792	4,023,962	117.797
IBM	2014-08-07	178.432	178.470	175.507	176.195	2,833,196	116.740
IBM	2014-08-08	176.291	178.461	175.507	178.423	2,909,449	118.215
IBM	2014-08-11	179.551	180.076	178.088	179.226	2,643,451	118.747
IBM	2014-08-12	179.206	180.392	178.595	179.101	1,944,096	118.665
IBM	2014-08-13	179.732	180.191	179.130	179.685	1,877,570	119.052
IBM	2014-08-14	179.321	179.895	178.709	179.618	2,018,257	119.007
IBM	2014-08-15	179.589	180.574	178.576	179.140	2,944,281	118.690
IBM	2014-08-18	179.828	181.463	179.503	181.033	2,531,634	119.945
IBM	2014-08-19	181.683	181.883	181.033	181.711	2,133,945	120.394
IBM	2014-08-20	181.511	182.017	180.927	181.740	2,277,770	120.413
IBM	2014-08-21	182.505	183.623	182.122	182.820	2,611,339	121.129
IBM	2014-08-22	182.380	183.442	181.922	182.036	2,029,554	120.610
IBM	2014-08-25	182.973	183.375	182.323	182.753	1,802,886	121.085
IBM	2014-08-26	182.620	185.019	182.620	184.503	3,321,468	122.244
IBM	2014-08-27	184.541	185.593	183.136	183.795	2,290,949	121.775
IBM	2014-08-28	183.050	183.843	182.275	183.556	1,572,766	121.617
IBM	2014-08-29	183.824	184.273	182.734	183.843	3,043,232	121.807
IBM	2014-09-02	184.206	184.484	182.533	183.136	2,802,966	121.338
IBM	2014-09-03	183.929	184.465	183.423	183.509	1,906,649	121.585
IBM	2014-09-04	183.260	184.216	181.702	182.294	2,996,790	120.781
IBM	2014-09-05	182.151	183.317	181.730	182.792	2,364,169	121.110
IBM	2014-09-08	182.361	182.792	181.176	181.778	2,640,313	120.439
IBM	2014-09-09	181.969	182.352	181.434	181.635	2,514,166	120.344
IBM	2014-09-10	181.759	183.700	181.740	183.117	2,891,144	121.326
IBM	2014-09-11	182.677	184.302	181.759	183.289	2,404,231	121.440
IBM	2014-09-12	183.050	183.174	182.189	182.868	3,034,446	121.161
IBM	2014-09-15	183.002	184.025	182.199	183.375	2,569,394	121.496
IBM	2014-09-16	182.839	185.057	182.428	184.474	2,679,329	122.225
IBM	2014-09-17	184.723	185.124	183.843	184.321	3,358,497	122.124
IBM	2014-09-18	184.312	185.593	184.235	185.229	3,099,612	122.725
IBM	2014-09-19	185.985	186.424	184.694	185.468	9,259,192	122.884
IBM	2014-09-22	185.201	185.602	184.159	184.618	3,470,628	122.320
IBM	2014-09-23	184.273	184.579	183.098	183.193	3,453,683	121.376
IBM	2014-09-24	182.600	183.987	181.530	183.853	3,224,400	121.813
IBM	2014-09-25	183.604	184.034	180.660	180.698	4,342,364	119.723
IBM	2014-09-26	180.621	181.960	180.315	181.702	2,608,619	120.388
IBM	2014-09-29	180.220	181.606	179.847	181.300	2,443,770	120.122
IBM	2014-09-30	181.300	182.457	180.832	181.482	3,067,500	120.242
IBM	2014-10-01	181.558	182.027	178.576	178.939	3,894,467	118.557
IBM	2014-10-02	179.407	179.522	178.050	178.690	2,388,123	118.393
IBM	2014-10-03	179.837	181.042	179.312	180.373	3,212,789	119.508
IBM	2014-10-06	181.348	182.495	180.411	180.727	2,196,077	119.742
IBM	2014-10-07	179.512	179.847	177.380	177.543	3,128,900	117.633
IBM	2014-10-08	177.792	181.262	177.447	181.033	3,122,101	119.945
IBM	2014-10-09	180.803	181.166	177.906	178.222	2,746,168	118.082
IBM	2014-10-10	177.686	179.484	176.960	177.753	5,324,349	117.772
IBM	2014-10-13	177.333	178.442	175.354	175.449	3,762,148	116.245
IBM	2014-10-14	176.759	177.553	175.516	175.717	4,105,236	116.423
IBM	2014-10-15	174.436	175.707	170.889	173.757	7,213,007	115.124
IBM	2014-10-16	171.893	173.499	170.832	171.931	5,835,216	113.914
IBM	2014-10-17	173.270	174.799	172.294	174.044	4,550,309	115.314
IBM	2014-10-20	159.512	162.839	159.359	161.663	24,493,659	107.112
IBM	2014-10-21	159.082	159.350	154.570	156.052	21,913,491	103.393
IBM	2014-10-22	155.268	158.136	154.015	154.675	11,594,701	102.481
IBM	2014-10-23	154.990	155.669	154.436	155.048	7,948,972	102.728
IBM	2014-10-24	154.952	155.296	154.350	154.952	6,958,097	102.665
IBM	2014-10-27	154.876	155.746	154.694	154.751	5,218,599	102.532
IBM	2014-10-28	154.876	156.405	154.685	156.405	8,258,484	103.628
IBM	2014-10-29	157.103	157.380	155.602	156.272	4,957,308	103.539
IBM	2014-10-30	156.310	157.380	155.851	157.122	4,075,216	104.103
IBM	2014-10-31	158.203	158.308	156.424	157.170	6,085,628	104.134
IBM	2014-11-03	157.027	157.304	156.195	157.132	4,903,857	104.109
IBM	2014-11-04	157.113	157.132	155.105	155.497	4,442,257	103.026
IBM	2014-11-05	155.956	156.348	154.455	154.704	4,293,516	102.500
IBM	2014-11-06	154.187	154.426	153.011	154.359	4,254,710	102.972
IBM	2014-11-07	154.321	155.076	153.776	154.943	3,655,561	103.361
IBM	2014-11-10	154.780	157.237	154.503	156.300	5,186,277	104.267
IBM	2014-11-11	156.501	156.692	155.449	156.119	3,696,982	104.146
IBM	2014-11-12	155.143	155.832	154.646	154.799	3,533,597	103.266
IBM	2014-11-13	154.876	155.641	154.685	155.631	3,388,726	103.820
IBM	2014-11-14	154.971	157.256	154.579	156.941	5,207,406	104.694
IBM	2014-11-17	156.941	157.715	156.520	156.941	5,019,649	104.694
IBM	2014-11-18	157.486	157.505	154.771	154.771	5,658,965	103.246
IBM	2014-11-19	154.924	154.971	153.881	154.331	3,977,520	102.953
IBM	2014-11-20	153.872	154.398	152.772	153.576	4,375,523	102.449
IBM	2014-11-21	154.713	154.828	153.681	153.843	4,264,437	102.628
IBM	2014-11-24	154.436	156.654	153.977	155.019	6,923,474	103.412
IBM	2014-11-25	155.497	156.310	154.455	154.646	4,249,270	103.163
IBM	2014-11-26	154.809	154.971	153.929	154.828	4,148,436	103.285
IBM	2014-11-28	155.593	156.185	154.340	155.038	2,516,153	103.425
IBM	2014-12-01	154.532	156.138	154.254	154.436	4,360,146	103.023
IBM	2014-12-02	155.325	155.574	154.532	155.516	3,625,122	103.744
IBM	2014-12-03	155.325	157.285	154.876	157.285	6,724,839	104.924
IBM	2014-12-04	156.797	157.266	155.841	156.836	4,036,932	104.624
IBM	2014-12-05	156.415	157.266	155.746	156.090	3,152,121	104.127
IBM	2014-12-08	156.109	156.109	154.436	154.742	2,982,146	103.227
IBM	2014-12-09	153.767	155.851	153.728	155.822	4,038,815	103.948
IBM	2014-12-10	155.841	156.147	152.992	153.451	4,260,149	102.366
IBM	2014-12-11	153.748	155.765	153.461	153.987	4,173,122	102.723
IBM	2014-12-12	153.203	153.442	148.499	148.547	9,007,838	99.095
IBM	2014-12-15	149.073	149.847	146.119	146.329	6,799,314	97.615
IBM	2014-12-16	145.344	148.078	143.881	144.751	7,094,600	96.563
IBM	2014-12-17	144.857	146.568	144.465	145.249	5,367,026	96.894
IBM	2014-12-18	146.826	150.746	146.558	150.746	7,638,310	100.561
IBM	2014-12-19	150.564	153.356	150.564	151.539	9,272,685	101.091
IBM	2014-12-22	151.367	154.790	151.367	154.340	4,897,895	102.959
IBM	2014-12-23	155.096	155.736	154.503	155.105	4,229,292	103.470
IBM	2014-12-24	155.717	155.822	154.503	154.704	1,954,033	103.202
IBM	2014-12-26	155.134	155.918	154.885	155.201	2,000,161	103.533
IBM	2014-12-29	154.876	155.201	152.438	153.451	3,485,063	102.366
IBM	2014-12-30	152.983	153.748	152.763	153.011	2,960,075	102.073
IBM	2014-12-31	153.356	154.398	153.327	153.384	4,196,447	102.322
IBM	2015-01-02	154.216	156.128	153.920	154.933	5,779,673	103.355
IBM	2015-01-05	154.178	154.178	152.189	152.495	5,104,898	101.729
IBM	2015-01-06	152.648	152.925	148.346	149.206	6,429,448	99.535
IBM	2015-01-07	150.287	150.287	147.256	148.231	4,918,083	98.884
IBM	2015-01-08	149.369	152.046	148.709	151.453	4,431,693	101.033
IBM	2015-01-09	151.453	153.289	150.335	152.113	4,694,762	101.473
IBM	2015-01-12	152.008	152.247	148.910	149.560	4,380,230	99.771
IBM	2015-01-13	150.344	152.935	148.834	149.914	4,578,865	100.007
IBM	2015-01-14	148.050	149.608	146.979	148.948	4,906,054	99.362
IBM	2015-01-15	149.799	150.067	147.380	147.772	4,443,826	98.578
IBM	2015-01-16	147.055	150.698	147.055	150.229	6,020,776	100.217
IBM	2015-01-20	149.809	150.411	147.256	150.048	8,778,869	100.096
IBM	2015-01-21	146.300	147.706	144.426	145.402	12,444,367	96.996
IBM	2015-01-22	145.258	148.872	145.086	148.556	6,401,625	99.101
IBM	2015-01-23	148.212	150.669	148.078	149.015	5,057,201	99.407
IBM	2015-01-26	151.300	152.447	148.920	149.484	8,250,953	99.720
IBM	2015-01-27	148.126	148.270	145.880	146.912	5,919,942	98.004
IBM	2015-01-28	147.228	147.734	144.885	144.885	4,702,711	96.652
IBM	2015-01-29	144.723	148.738	142.945	148.642	8,703,557	99.158
IBM	2015-01-30	147.141	148.413	146.310	146.568	6,865,526	97.774
IBM	2015-02-02	147.228	147.859	144.847	147.859	4,928,961	98.635
IBM	2015-02-03	147.945	151.625	147.945	151.501	5,794,212	101.065
IBM	2015-02-04	150.296	151.730	149.809	150.057	3,847,711	100.102
IBM	2015-02-05	150.373	151.616	150.239	150.966	5,495,266	100.708
IBM	2015-02-06	150.421	151.128	149.359	149.828	3,406,299	100.650
IBM	2015-02-09	149.140	150.574	148.566	148.901	3,198,354	100.027
IBM	2015-02-10	149.847	151.587	148.260	151.587	4,644,868	101.832
IBM	2015-02-11	150.822	152.094	150.258	151.243	3,793,528	101.601
IBM	2015-02-12	151.740	152.486	151.138	151.549	3,486,423	101.806
IBM	2015-02-13	151.797	153.728	151.663	153.346	3,877,417	103.014
IBM	2015-02-17	152.725	154.312	152.706	153.881	3,027,647	103.373
IBM	2015-02-18	154.742	155.325	153.576	155.057	4,558,886	104.163
IBM	2015-02-19	154.924	157.256	154.340	156.683	3,665,602	105.255
IBM	2015-02-20	156.444	157.113	154.962	156.453	3,507,238	105.101
IBM	2015-02-23	157.008	157.170	155.354	155.746	2,839,262	104.626
IBM	2015-02-24	155.344	157.734	154.407	157.581	4,917,874	105.859
IBM	2015-02-25	157.686	157.706	155.430	155.650	4,188,812	104.562
IBM	2015-02-26	156.539	156.922	152.744	153.795	7,437,897	103.316
IBM	2015-02-27	153.795	155.153	153.117	154.818	4,612,860	104.003
IBM	2015-03-02	154.818	154.818	152.782	153.423	6,190,123	103.065
IBM	2015-03-03	153.222	154.637	152.964	153.948	3,383,182	103.418
IBM	2015-03-04	153.480	153.499	151.740	152.409	3,800,746	102.384
IBM	2015-03-05	152.830	154.398	152.677	154.092	3,966,118	103.515
IBM	2015-03-06	153.145	154.340	151.109	151.530	4,749,049	101.794
IBM	2015-03-09	151.243	154.063	151.243	153.700	5,432,819	103.251
IBM	2015-03-10	152.581	153.184	150.870	150.870	4,812,646	101.350
IBM	2015-03-11	151.597	152.141	149.082	149.904	5,972,555	100.702
IBM	2015-03-12	149.398	151.740	149.398	151.033	4,777,396	101.460
IBM	2015-03-13	150.535	150.593	146.654	147.495	6,343,049	99.083
IBM	2015-03-16	148.231	150.182	147.992	150.172	3,922,082	100.882
IBM	2015-03-17	149.331	150.373	148.537	150.057	3,464,038	100.804
IBM	2015-03-18	149.952	153.633	148.948	152.782	6,002,785	102.635
IBM	2015-03-19	152.677	153.843	151.826	152.782	4,057,016	102.635
IBM	2015-03-20	153.872	155.832	153.298	155.717	9,420,694	104.606
IBM	2015-03-23	155.612	158.078	155.574	157.390	6,202,885	105.730
IBM	2015-03-24	157.543	157.639	155.736	155.832	4,546,021	104.684
IBM	2015-03-25	155.908	155.908	152.199	152.199	5,678,629	102.243
IBM	2015-03-26	152.266	154.159	151.922	153.528	4,598,216	103.136
IBM	2015-03-27	153.719	153.824	152.228	153.346	3,637,883	103.014
IBM	2015-03-30	154.216	156.405	154.159	155.516	4,328,348	104.472
IBM	2015-03-31	153.996	155.191	153.346	153.442	4,451,148	103.078
IBM	2015-04-01	153.184	153.556	151.424	152.180	3,871,037	102.230
IBM	2015-04-02	152.505	155.392	151.902	153.394	4,886,494	103.046
IBM	2015-04-06	152.667	155.641	151.721	154.914	3,625,122	104.067
IBM	2015-04-07	154.560	156.635	154.512	154.943	3,292,808	104.086
IBM	2015-04-08	154.608	156.358	153.929	154.732	2,640,418	103.945
IBM	2015-04-09	154.589	155.325	153.652	155.201	2,367,621	104.260
IBM	2015-04-10	155.201	156.147	154.159	155.698	2,631,422	104.594
IBM	2015-04-13	155.229	156.788	155.220	155.239	4,046,869	104.285
IBM	2015-04-14	155.277	155.583	153.719	155.163	2,844,388	104.234
IBM	2015-04-15	155.478	157.706	155.354	156.912	3,659,745	105.409
IBM	2015-04-16	156.128	156.769	155.392	155.956	3,281,197	104.767
IBM	2015-04-17	154.637	154.742	152.992	153.604	4,512,862	103.187
IBM	2015-04-20	154.971	159.312	154.780	158.853	10,051,223	106.713
IBM	2015-04-21	158.767	160.019	156.836	157.036	10,129,046	105.493
IBM	2015-04-22	157.161	158.700	155.727	158.088	4,209,941	106.199
IBM	2015-04-23	157.964	164.350	157.878	162.753	8,614,438	109.333
IBM	2015-04-24	162.744	163.337	161.319	162.314	4,067,266	109.038
IBM	2015-04-27	163.375	163.948	162.811	163.222	3,314,356	109.648
IBM	2015-04-28	163.317	167.008	162.543	166.272	6,084,268	111.697
IBM	2015-04-29	165.774	167.428	165.201	166.730	4,726,246	112.005
IBM	2015-04-30	166.128	166.616	162.811	163.757	5,295,793	110.008
IBM	2015-05-01	165.583	166.348	164.837	166.033	3,464,457	111.536
IBM	2015-05-04	166.797	168.547	166.061	166.319	4,213,288	111.729
IBM	2015-05-05	165.880	166.568	164.398	165.468	3,758,906	111.157
IBM	2015-05-06	165.296	166.396	161.434	162.572	3,778,780	110.038
IBM	2015-05-07	162.170	164.417	161.606	163.470	2,585,712	110.646
IBM	2015-05-08	165.335	165.707	164.665	165.086	3,234,860	111.740
IBM	2015-05-11	165.057	165.382	163.346	163.595	2,783,406	110.730
IBM	2015-05-12	163.050	163.948	161.415	163.050	3,098,670	110.361
IBM	2015-05-13	163.709	165.143	163.241	164.704	2,570,545	111.481
IBM	2015-05-14	165.870	166.730	165.602	166.396	2,551,299	112.626
IBM	2015-05-15	166.262	166.740	165.010	165.641	3,050,764	112.115
IBM	2015-05-18	165.813	165.860	164.723	165.449	2,061,248	111.986
IBM	2015-05-19	165.363	166.109	164.369	165.851	2,639,058	112.257
IBM	2015-05-20	165.707	166.769	164.876	166.119	2,406,114	112.438
IBM	2015-05-21	165.698	166.482	165.430	165.717	2,401,198	112.167
IBM	2015-05-22	165.430	165.765	164.618	164.646	2,980,786	111.442
IBM	2015-05-26	164.541	164.551	161.692	162.648	4,031,493	110.090
IBM	2015-05-27	163.633	164.895	162.992	164.436	2,891,562	111.300
IBM	2015-05-28	163.910	164.283	163.155	164.159	1,811,044	111.112
IBM	2015-05-29	163.815	163.815	162.189	162.189	4,280,232	109.779
IBM	2015-06-01	162.725	163.518	161.597	162.696	3,122,833	110.122
IBM	2015-06-02	162.199	162.954	161.023	162.189	2,689,684	109.779
IBM	2015-06-03	163.002	164.015	162.170	162.447	2,229,026	109.954
IBM	2015-06-04	162.075	163.098	160.545	160.975	3,220,948	108.957
IBM	2015-06-05	160.851	161.482	159.847	160.038	3,243,123	108.323
IBM	2015-06-08	159.818	159.924	157.763	158.069	3,931,600	106.990
IBM	2015-06-09	158.069	158.719	156.185	158.394	3,552,111	107.210
IBM	2015-06-10	159.168	161.941	158.757	161.491	4,895,803	109.307
IBM	2015-06-11	161.816	162.945	161.128	161.358	3,623,344	109.216
IBM	2015-06-12	160.832	160.899	159.359	159.646	3,206,095	108.058
IBM	2015-06-15	159.646	159.646	157.027	158.948	4,441,002	107.585
IBM	2015-06-16	159.015	160.038	158.614	159.503	3,399,291	107.961
IBM	2015-06-17	159.656	160.468	158.795	159.818	2,994,698	108.174
IBM	2015-06-18	159.704	161.300	159.704	160.851	3,484,121	108.873
IBM	2015-06-19	160.249	161.013	159.436	159.646	7,399,404	108.058
IBM	2015-06-22	160.277	160.937	159.847	160.354	2,443,247	108.537
IBM	2015-06-23	160.975	162.495	160.201	161.205	3,871,874	109.112
IBM	2015-06-24	161.291	161.415	159.493	159.627	3,711,313	108.045
IBM	2015-06-25	160.421	160.736	158.776	158.776	2,519,709	107.469
IBM	2015-06-26	158.920	159.474	157.964	158.184	9,357,516	107.068
IBM	2015-06-29	156.711	158.078	155.727	155.803	3,467,176	105.456
IBM	2015-06-30	156.778	156.788	154.990	155.507	3,762,776	105.256
IBM	2015-07-01	156.759	158.327	156.405	157.256	3,362,367	106.440
IBM	2015-07-02	157.792	158.050	157.189	157.830	2,983,924	106.828
IBM	2015-07-06	156.625	157.964	156.329	157.486	3,221,471	106.595
IBM	2015-07-07	157.686	158.078	155.096	157.744	3,713,195	106.770
IBM	2015-07-08	156.788	157.686	155.526	155.985	2,904,010	105.579
IBM	2015-07-09	158.069	158.231	156.501	156.644	4,392,886	106.026
IBM	2015-07-10	158.375	160.038	158.241	159.608	4,747,062	108.032
IBM	2015-07-13	160.545	162.419	160.153	161.931	4,423,534	109.604
IBM	2015-07-14	161.979	162.084	160.841	161.195	3,164,464	109.106
IBM	2015-07-15	161.071	161.826	160.612	161.119	2,089,908	109.054
IBM	2015-07-16	162.017	163.566	161.721	163.480	3,692,275	110.652
IBM	2015-07-17	162.839	164.933	162.620	164.924	4,556,794	111.630
IBM	2015-07-20	165.191	166.138	164.570	165.602	7,717,179	112.089
IBM	2015-07-21	157.113	159.034	154.895	155.899	14,384,906	105.521
IBM	2015-07-22	155.574	155.899	152.677	153.298	7,512,163	103.761
IBM	2015-07-23	153.222	155.593	152.801	154.618	5,265,773	104.654
IBM	2015-07-24	154.197	154.809	152.400	152.725	3,951,997	103.373
IBM	2015-07-27	152.008	153.136	151.625	152.075	3,876,685	102.933
IBM	2015-07-28	152.878	153.145	151.530	153.011	2,846,166	103.567
IBM	2015-07-29	152.964	154.398	152.380	154.006	3,533,806	104.240
IBM	2015-07-30	153.442	154.302	152.725	153.881	2,086,456	104.156
IBM	2015-07-31	154.302	154.933	153.566	154.866	3,744,889	104.822
IBM	2015-08-03	154.589	154.732	150.956	151.730	4,828,022	102.700
IBM	2015-08-04	151.434	151.836	149.971	150.669	5,502,588	101.981
IBM	2015-08-05	152.103	152.524	150.554	150.956	3,632,549	102.176
IBM	2015-08-06	150.220	150.612	149.312	149.446	3,143,021	101.993
IBM	2015-08-07	149.034	149.379	147.553	148.298	3,969,465	101.210
IBM	2015-08-10	149.876	150.545	149.254	149.857	4,825,616	102.274
IBM	2015-08-11	149.101	149.130	148.050	148.671	3,312,787	101.464
IBM	2015-08-12	147.476	149.637	147.180	149.293	3,724,074	101.889
IBM	2015-08-13	149.197	149.226	147.533	148.250	2,649,936	101.177
IBM	2015-08-14	148.184	149.340	147.782	148.901	3,374,814	101.621
IBM	2015-08-17	148.375	149.799	147.897	149.436	2,353,082	101.986
IBM	2015-08-18	148.671	149.637	148.423	149.149	2,111,142	101.791
IBM	2015-08-19	148.327	148.824	146.663	147.170	4,399,894	100.440
IBM	2015-08-20	146.023	147.141	145.794	145.946	4,196,029	99.605
IBM	2015-08-21	144.837	146.453	142.161	142.304	7,700,757	97.119
IBM	2015-08-24	137.161	141.262	136.711	137.161	10,658,426	93.609
IBM	2015-08-25	140.478	140.641	134.436	134.761	7,398,567	91.971
IBM	2015-08-26	137.753	140.516	135.889	140.249	6,508,003	95.716
IBM	2015-08-27	141.969	142.419	139.254	142.008	5,205,524	96.917
IBM	2015-08-28	141.252	141.683	140.707	141.472	4,263,810	96.551
IBM	2015-08-31	140.899	141.874	139.828	141.386	4,281,383	96.493
IBM	2015-09-01	138.537	138.604	135.612	136.405	5,514,512	93.093
IBM	2015-09-02	138.375	138.700	136.883	138.671	4,447,592	94.640
IBM	2015-09-03	139.627	141.520	139.359	140.325	3,769,261	95.768
IBM	2015-09-04	138.212	139.006	137.017	137.380	4,394,351	93.759
IBM	2015-09-08	139.446	140.860	139.254	140.755	4,114,232	96.062
IBM	2015-09-09	142.199	142.486	138.480	138.671	3,564,559	94.640
IBM	2015-09-10	139.436	140.688	138.155	139.771	3,620,938	95.390
IBM	2015-09-11	139.493	141.013	139.264	140.889	3,258,395	96.153
IBM	2015-09-14	140.889	140.889	139.015	139.245	3,375,128	95.031
IBM	2015-09-15	140.153	141.424	139.350	141.042	2,842,087	96.258
IBM	2015-09-16	141.338	142.342	141.052	141.883	2,927,963	96.832
IBM	2015-09-17	141.587	143.098	140.822	141.625	4,187,138	96.656
IBM	2015-09-18	139.627	139.952	137.648	138.155	8,342,687	94.287
IBM	2015-09-21	138.996	140.516	138.547	140.038	4,000,950	95.573
IBM	2015-09-22	138.260	138.681	137.447	138.078	3,728,049	94.235
IBM	2015-09-23	137.868	138.212	136.472	137.342	2,797,213	93.733
IBM	2015-09-24	136.329	138.690	135.707	138.059	3,431,194	94.222
IBM	2015-09-25	139.149	139.837	138.174	139.025	3,634,222	94.881
IBM	2015-09-28	138.069	138.987	136.205	136.252	4,515,896	92.989
IBM	2015-09-29	135.746	136.386	134.943	136.205	4,982,621	92.956
IBM	2015-09-30	137.371	139.302	137.342	138.595	4,127,725	94.587
IBM	2015-10-01	138.920	139.264	135.363	137.275	4,059,421	93.687
IBM	2015-10-02	134.847	138.231	134.379	138.222	3,194,902	94.333
IBM	2015-10-05	139.407	143.298	139.407	142.486	5,367,863	97.243
IBM	2015-10-06	142.505	143.547	141.960	142.237	3,156,933	97.073
IBM	2015-10-07	143.442	144.101	142.314	143.489	3,117,917	97.928
IBM	2015-10-08	143.107	146.291	142.725	145.583	5,014,942	99.357
IBM	2015-10-09	145.755	146.415	144.618	145.688	3,693,531	99.429
IBM	2015-10-12	145.698	145.870	144.216	144.493	3,376,070	98.613
IBM	2015-10-13	144.149	144.149	142.620	143.040	4,095,822	97.621
IBM	2015-10-14	143.021	144.025	142.467	143.413	3,507,238	97.876
IBM	2015-10-15	144.273	144.589	142.046	143.489	3,636,105	97.928
IBM	2015-10-16	143.834	144.551	142.696	143.776	3,643,950	98.124
IBM	2015-10-19	143.260	143.375	141.855	142.658	8,320,616	97.360
IBM	2015-10-20	136.224	136.597	134.101	134.455	16,762,778	91.762
IBM	2015-10-21	134.082	136.386	133.174	134.723	7,312,168	91.945
IBM	2015-10-22	135.507	138.690	135.392	137.753	5,840,027	94.013
IBM	2015-10-23	138.250	139.092	137.380	138.317	5,617,438	94.398
IBM	2015-10-26	138.384	138.623	136.912	137.342	3,649,912	93.733
IBM	2015-10-27	137.199	137.505	131.291	131.797	15,698,891	89.948
IBM	2015-10-28	131.855	135.019	131.453	134.637	8,902,924	91.886
IBM	2015-10-29	134.187	134.627	132.906	134.369	3,881,078	91.704
IBM	2015-10-30	134.264	135.115	133.748	133.920	4,167,264	91.397
IBM	2015-11-02	134.321	134.340	133.432	134.197	3,998,021	91.586
IBM	2015-11-03	133.862	136.520	133.748	135.641	4,549,472	92.571
IBM	2015-11-04	136.281	136.377	135.086	135.402	3,678,677	92.408
IBM	2015-11-05	135.382	136.119	133.489	133.738	5,331,357	91.273
IBM	2015-11-06	132.505	133.413	131.807	132.170	4,963,165	91.049
IBM	2015-11-09	131.855	132.008	128.948	129.359	8,447,078	89.113
IBM	2015-11-10	129.407	129.771	128.222	129.512	4,728,757	89.218
IBM	2015-11-11	130.105	130.210	128.585	129.082	3,310,381	88.922
IBM	2015-11-12	128.776	128.776	127.161	127.189	4,917,664	87.618
IBM	2015-11-13	127.103	127.151	125.860	125.956	4,826,035	86.768
IBM	2015-11-16	125.994	128.193	125.994	127.830	4,383,577	88.059
IBM	2015-11-17	128.317	128.891	127.447	127.935	2,944,595	88.132
IBM	2015-11-18	128.862	129.933	128.356	129.847	4,340,063	89.449
IBM	2015-11-19	130.220	131.683	130.029	130.727	4,972,266	90.055
IBM	2015-11-20	131.329	132.811	131.214	132.409	5,414,514	91.214
IBM	2015-11-23	132.438	132.763	131.090	132.371	5,374,243	91.187
IBM	2015-11-24	131.597	133.212	131.272	132.505	3,564,454	91.280
IBM	2015-11-25	132.285	132.342	131.338	131.931	3,387,157	90.884
IBM	2015-11-27	131.931	132.706	131.176	132.371	1,480,927	91.187
IBM	2015-11-30	132.514	133.748	132.428	133.289	4,754,698	91.820
IBM	2015-12-01	133.442	135.182	133.442	135.067	4,388,075	93.045
IBM	2015-12-02	134.732	135.000	133.365	133.556	3,896,768	92.004
IBM	2015-12-03	133.939	134.541	132.113	132.811	6,181,442	91.490
IBM	2015-12-04	132.017	134.818	131.922	134.254	4,781,894	92.485
IBM	2015-12-07	133.996	134.235	132.706	133.413	3,430,252	91.905
IBM	2015-12-08	132.199	132.945	131.482	131.979	4,084,839	90.917
IBM	2015-12-09	131.338	133.690	130.239	130.602	4,827,290	89.969
IBM	2015-12-10	131.004	131.788	129.751	130.765	4,416,526	90.081
IBM	2015-12-11	129.283	129.484	128.021	128.652	5,579,155	88.625
IBM	2015-12-14	129.359	130.153	128.126	129.952	5,380,415	89.521
IBM	2015-12-15	131.358	132.859	131.243	131.730	4,433,471	90.746
IBM	2015-12-16	133.002	133.509	131.730	133.164	4,545,393	91.734
IBM	2015-12-17	133.222	133.365	130.315	130.736	4,277,617	90.061
IBM	2015-12-18	130.411	130.937	128.365	128.967	10,487,301	88.843
IBM	2015-12-21	129.857	129.857	128.126	129.541	5,875,905	89.238
IBM	2015-12-22	129.904	132.113	129.685	131.864	4,459,935	90.838
IBM	2015-12-23	132.218	133.184	132.036	132.447	5,402,485	91.240
IBM	2015-12-24	132.342	132.772	132.036	132.170	1,563,979	91.049
IBM	2015-12-28	131.683	131.969	130.535	131.558	3,287,996	90.628
IBM	2015-12-29	132.170	133.901	132.122	133.633	4,125,110	92.057
IBM	2015-12-30	133.442	134.264	133.098	133.212	3,126,912	91.767
IBM	2015-12-31	132.954	132.983	131.520	131.568	3,621,357	90.634
IBM	2016-01-04	129.637	129.990	128.337	129.971	5,469,952	89.534
IBM	2016-01-05	130.746	130.870	128.920	129.876	4,105,341	89.468
IBM	2016-01-06	128.470	129.618	127.744	129.226	4,509,201	89.021
IBM	2016-01-07	127.820	129.082	126.606	127.017	7,348,987	87.499
IBM	2016-01-08	127.323	127.935	125.545	125.841	4,981,784	86.689
IBM	2016-01-11	126.013	127.935	125.966	127.371	5,203,222	87.743
IBM	2016-01-12	127.772	127.897	125.363	127.055	5,312,320	87.526
IBM	2016-01-13	127.629	128.375	125.335	125.402	4,916,305	86.386
IBM	2016-01-14	126.128	127.906	125.449	127.065	5,972,242	87.532
IBM	2016-01-15	124.293	125.124	123.203	124.312	9,422,891	85.635
IBM	2016-01-19	124.388	126.291	122.428	122.476	10,438,662	84.371
IBM	2016-01-20	113.250	118.537	112.811	116.501	16,901,059	80.255
IBM	2016-01-21	115.966	119.598	115.277	117.505	9,258,774	80.946
IBM	2016-01-22	119.187	119.254	116.415	117.113	9,663,366	80.676
IBM	2016-01-25	116.730	118.767	116.291	116.711	5,696,516	80.400
IBM	2016-01-26	116.874	118.174	116.864	117.199	4,830,219	80.736
IBM	2016-01-27	117.333	117.945	115.344	115.641	5,257,614	79.662
IBM	2016-01-28	115.927	117.428	115.688	116.845	4,123,855	80.492
IBM	2016-01-29	117.859	119.302	117.553	119.302	8,627,513	82.185
IBM	2016-02-01	118.929	119.780	118.270	119.340	3,739,345	82.211
IBM	2016-02-02	118.231	118.681	117.247	117.533	3,438,516	80.966
IBM	2016-02-03	118.537	119.933	116.912	119.235	6,509,781	82.138
IBM	2016-02-04	119.579	122.849	119.503	122.036	5,508,759	84.068
IBM	2016-02-05	121.625	122.983	120.315	122.916	7,507,874	84.674
IBM	2016-02-08	120.459	121.902	118.671	121.396	7,702,744	84.481
IBM	2016-02-09	120.574	121.348	118.327	118.614	6,231,231	82.545
IBM	2016-02-10	119.503	119.780	114.570	114.904	6,766,679	79.964
IBM	2016-02-11	113.556	114.398	111.759	112.667	7,643,750	78.407
IBM	2016-02-12	114.015	115.727	113.145	115.717	5,163,579	80.529
IBM	2016-02-16	116.472	117.677	116.004	117.342	4,248,224	81.660
IBM	2016-02-17	118.270	121.004	117.830	120.554	5,042,766	83.896
IBM	2016-02-18	124.283	128.107	124.044	126.625	10,409,374	88.120
IBM	2016-02-19	126.539	127.772	125.086	127.228	5,361,064	88.539
IBM	2016-02-22	127.228	128.403	126.587	127.887	4,662,440	88.998
IBM	2016-02-23	127.285	127.543	126.205	126.577	3,597,926	88.087
IBM	2016-02-24	125.765	127.619	123.977	126.960	4,312,240	88.353
IBM	2016-02-25	127.428	128.595	125.124	128.585	4,558,782	89.484
IBM	2016-02-26	128.595	128.987	126.147	126.224	4,587,965	87.841
IBM	2016-02-29	126.195	127.495	125.143	125.268	4,631,688	87.176
IBM	2016-03-01	126.424	128.719	126.224	128.461	3,962,771	89.398
IBM	2016-03-02	127.820	131.396	127.361	130.306	5,457,191	90.682
IBM	2016-03-03	131.185	131.893	130.086	131.740	5,393,594	91.680
IBM	2016-03-04	131.491	133.289	130.994	131.740	4,150,946	91.680
IBM	2016-03-07	131.243	134.331	130.851	133.987	5,408,866	93.243
IBM	2016-03-08	133.566	134.178	131.377	132.954	5,835,739	92.525
IBM	2016-03-09	133.184	135.918	133.107	134.235	4,609,199	93.416
IBM	2016-03-10	135.029	135.249	132.017	134.025	4,205,548	93.270
IBM	2016-03-11	135.497	136.635	134.331	136.099	4,625,307	94.713
IBM	2016-03-14	135.765	136.893	134.837	136.501	4,235,045	94.993
IBM	2016-03-15	135.507	137.027	135.315	136.673	3,878,045	95.113
IBM	2016-03-16	136.348	138.509	135.860	138.423	4,416,107	96.330
IBM	2016-03-17	138.413	140.841	138.098	140.574	6,089,394	97.827
IBM	2016-03-18	140.918	141.023	139.111	140.621	12,645,826	97.860
IBM	2016-03-21	140.822	142.170	140.268	142.094	3,892,794	98.885
IBM	2016-03-22	141.549	142.715	141.338	141.587	4,269,667	98.532
IBM	2016-03-23	141.491	141.520	138.748	139.006	4,983,353	96.736
IBM	2016-03-24	138.604	141.702	138.136	141.444	5,276,547	98.433
IBM	2016-03-28	141.252	142.113	140.755	141.874	3,415,295	98.732
IBM	2016-03-29	141.099	143.174	141.013	142.763	3,282,871	99.351
IBM	2016-03-30	143.356	143.795	141.797	141.883	3,484,435	98.739
IBM	2016-03-31	143.203	146.367	142.792	144.790	7,092,508	100.761
IBM	2016-04-01	143.891	146.233	143.642	145.813	4,106,073	101.473
IBM	2016-04-04	145.641	146.769	145.229	145.382	4,112,035	101.174
IBM	2016-04-05	144.771	144.933	143.069	143.403	3,490,502	99.796
IBM	2016-04-06	143.308	143.547	141.310	143.423	4,387,552	99.810
IBM	2016-04-07	142.514	143.021	141.491	141.730	3,831,498	98.632
IBM	2016-04-08	142.505	143.394	141.606	142.782	3,445,315	99.364
IBM	2016-04-11	143.652	145.268	142.658	142.686	4,023,021	99.297
IBM	2016-04-12	143.031	143.509	142.046	143.050	3,761,207	99.550
IBM	2016-04-13	144.120	144.579	143.050	144.579	3,314,146	100.615
IBM	2016-04-14	144.837	146.042	143.767	144.512	3,322,619	100.568
IBM	2016-04-15	144.398	145.411	144.321	145.048	3,825,850	100.941
IBM	2016-04-18	145.048	146.405	144.828	145.822	6,884,458	101.480
IBM	2016-04-19	140.029	140.488	136.338	137.667	13,796,949	95.805
IBM	2016-04-20	137.897	140.727	137.667	139.685	7,064,998	97.208
IBM	2016-04-21	140.134	143.518	140.019	142.734	6,294,514	99.331
IBM	2016-04-22	142.868	144.359	141.013	141.969	5,430,727	98.798
IBM	2016-04-25	141.644	142.352	140.641	142.266	2,979,949	99.005
IBM	2016-04-26	142.113	143.203	141.396	142.524	3,116,871	99.184
IBM	2016-04-27	142.782	144.149	142.419	143.853	3,254,315	100.109
IBM	2016-04-28	143.164	143.576	140.277	140.602	3,965,909	97.847
IBM	2016-04-29	140.048	140.860	137.849	139.522	4,420,187	97.095
IBM	2016-05-02	140.115	140.535	138.078	138.881	3,663,510	96.650
IBM	2016-05-03	138.289	138.528	136.616	137.792	3,749,178	95.891
IBM	2016-05-04	137.055	138.623	137.008	137.906	2,695,647	95.971
IBM	2016-05-05	139.532	140.822	139.054	140.029	6,800,255	97.448
IBM	2016-05-06	138.489	141.463	138.117	140.813	5,121,007	98.939
IBM	2016-05-09	141.205	141.683	140.545	140.860	4,500,310	98.973
IBM	2016-05-10	141.721	143.442	141.243	143.375	4,176,364	100.739
IBM	2016-05-11	143.126	144.446	142.199	142.400	3,235,278	100.054
IBM	2016-05-12	142.648	142.820	140.641	142.294	3,398,663	99.980
IBM	2016-05-13	142.247	143.270	140.937	141.224	2,508,308	99.228
IBM	2016-05-16	141.157	143.394	140.956	142.887	3,210,279	100.397
IBM	2016-05-17	142.648	142.925	140.813	141.491	3,651,168	99.416
IBM	2016-05-18	141.482	141.989	139.924	140.860	2,605,691	98.973
IBM	2016-05-19	140.038	140.468	137.629	138.556	3,855,138	97.354
IBM	2016-05-20	139.302	141.023	139.149	140.774	3,840,389	98.912
IBM	2016-05-23	141.119	141.444	140.210	140.315	2,200,575	98.590
IBM	2016-05-24	140.421	142.208	140.421	141.788	3,064,048	99.624
IBM	2016-05-25	142.380	145.402	141.969	145.019	4,555,644	101.895
IBM	2016-05-26	144.885	145.803	144.407	145.736	3,203,793	102.399
IBM	2016-05-27	145.650	146.205	145.459	146.119	2,570,127	102.667
IBM	2016-05-31	145.851	147.046	145.574	146.979	6,105,084	103.272
IBM	2016-06-01	146.272	146.530	144.876	145.803	2,785,916	102.446
IBM	2016-06-02	145.880	146.750	145.430	146.750	2,764,160	103.111
IBM	2016-06-03	145.698	146.310	145.029	146.166	2,435,402	102.701
IBM	2016-06-06	146.358	147.180	145.641	146.013	2,488,120	102.593
IBM	2016-06-07	146.568	147.161	145.946	146.587	4,670,390	102.996
IBM	2016-06-08	146.778	147.314	146.310	147.228	3,070,010	103.446
IBM	2016-06-09	146.195	146.998	146.013	146.673	2,114,803	103.057
IBM	2016-06-10	146.071	146.587	145.182	145.669	3,264,148	102.352
IBM	2016-06-13	144.962	145.794	143.671	144.627	3,776,478	101.619
IBM	2016-06-14	144.627	145.115	143.786	144.417	2,997,627	101.472
IBM	2016-06-15	144.799	145.115	143.977	144.054	2,364,378	101.216
IBM	2016-06-16	143.585	144.637	142.447	144.417	2,561,759	101.472
IBM	2016-06-17	144.321	146.004	143.977	145.306	4,878,439	102.096
IBM	2016-06-20	145.889	147.868	145.813	146.855	3,736,417	103.184
IBM	2016-06-21	147.380	147.772	146.931	147.275	2,887,274	103.480
IBM	2016-06-22	146.989	147.906	145.574	146.195	2,964,050	102.721
IBM	2016-06-23	146.702	148.642	145.889	148.518	4,151,992	104.353
IBM	2016-06-24	143.375	143.987	139.751	140.143	9,500,609	98.469
IBM	2016-06-27	139.751	140.153	136.233	137.189	5,248,723	96.393
IBM	2016-06-28	138.413	139.321	137.878	139.293	4,181,594	97.871
IBM	2016-06-29	140.057	141.950	140.010	141.931	3,522,614	99.725
IBM	2016-06-30	142.314	145.229	142.132	145.105	4,149,587	101.955
IBM	2016-07-01	145.105	146.243	144.742	145.650	2,780,582	102.338
IBM	2016-07-05	144.541	145.315	144.130	145.010	2,578,599	101.888
IBM	2016-07-06	145.172	145.707	143.327	145.669	2,687,592	102.352
IBM	2016-07-07	146.033	146.931	145.210	145.889	2,236,766	102.506
IBM	2016-07-08	147.228	147.801	146.348	147.667	3,180,468	103.755
IBM	2016-07-11	147.801	149.178	147.706	148.499	2,964,050	104.340
IBM	2016-07-12	149.140	150.210	148.681	150.134	4,020,615	105.488
IBM	2016-07-13	150.813	151.377	150.153	151.071	2,872,734	106.147
IBM	2016-07-14	151.826	154.302	151.606	153.231	4,850,930	107.665
IBM	2016-07-15	152.868	152.945	151.530	152.753	4,682,733	107.329
IBM	2016-07-18	152.294	153.681	151.750	152.830	7,039,266	107.383
IBM	2016-07-19	154.665	155.010	150.946	152.562	7,447,520	107.195
IBM	2016-07-20	152.935	154.598	152.581	154.264	4,577,610	108.390
IBM	2016-07-21	153.681	154.732	152.859	153.394	3,680,769	107.779
IBM	2016-07-22	153.709	155.038	153.423	154.943	2,636,025	108.867
IBM	2016-07-25	154.876	155.717	154.637	155.497	2,933,612	109.257
IBM	2016-07-26	155.497	156.405	154.273	154.990	3,027,752	108.901
IBM	2016-07-27	154.990	155.421	154.092	154.713	2,262,184	108.706
IBM	2016-07-28	154.283	154.694	153.642	154.273	2,448,058	108.397
IBM	2016-07-29	154.264	154.560	152.992	153.556	3,710,685	107.893
IBM	2016-08-01	153.585	154.541	152.811	154.350	2,953,486	108.451
IBM	2016-08-02	154.178	154.350	153.308	153.518	3,222,621	107.866
IBM	2016-08-03	153.088	153.786	152.772	153.604	2,993,338	107.927
IBM	2016-08-04	153.786	154.589	153.078	154.446	2,603,599	108.518
IBM	2016-08-05	154.876	156.319	154.465	156.310	3,987,770	109.828
IBM	2016-08-08	155.574	156.090	154.474	154.914	3,179,108	109.787
IBM	2016-08-09	155.086	155.612	154.541	154.656	2,863,425	109.604
IBM	2016-08-10	155.057	155.507	154.837	154.952	2,580,168	109.814
IBM	2016-08-11	155.115	157.696	155.048	156.338	9,171,956	110.797
IBM	2016-08-12	156.013	156.272	154.417	154.828	2,660,083	109.726
IBM	2016-08-15	155.258	155.803	154.665	154.761	3,107,038	109.679
IBM	2016-08-16	154.025	154.809	153.623	153.633	2,311,869	108.879
IBM	2016-08-17	153.891	154.073	152.811	153.384	3,374,291	108.703
IBM	2016-08-18	153.815	154.876	153.384	154.264	3,819,992	109.327
IBM	2016-08-19	153.767	153.834	152.505	153.002	2,944,699	108.432
IBM	2016-08-22	152.964	153.509	152.132	152.964	2,133,108	108.405
IBM	2016-08-23	153.279	154.245	153.184	153.212	2,968,653	108.581
IBM	2016-08-24	152.859	153.136	151.358	152.055	3,813,507	107.761
IBM	2016-08-25	152.008	152.524	151.453	151.654	2,693,450	107.477
IBM	2016-08-26	151.893	153.384	150.908	151.358	2,613,849	107.267
IBM	2016-08-29	151.845	153.164	151.530	152.696	2,589,791	108.215
IBM	2016-08-30	152.734	153.107	151.826	152.390	1,896,712	107.999
IBM	2016-08-31	152.639	152.639	151.300	151.893	2,430,486	107.646
IBM	2016-09-01	151.358	152.600	151.147	152.524	2,466,886	108.093
IBM	2016-09-02	152.849	153.509	152.151	152.533	2,421,908	108.100
IBM	2016-09-06	152.849	153.786	152.113	153.298	3,131,829	108.642
IBM	2016-09-07	153.145	154.646	152.964	154.532	2,999,196	109.516
IBM	2016-09-08	153.489	154.120	151.778	152.008	4,145,507	107.728
IBM	2016-09-09	151.080	151.434	148.805	148.843	5,424,556	105.485
IBM	2016-09-12	148.432	151.558	148.031	151.329	4,568,405	107.246
IBM	2016-09-13	150.698	150.985	148.662	148.958	3,803,988	105.566
IBM	2016-09-14	148.853	149.015	146.644	147.275	4,038,188	104.374
IBM	2016-09-15	147.514	149.455	146.472	148.815	3,813,298	105.465
IBM	2016-09-16	148.222	148.566	146.721	147.075	6,760,926	104.231
IBM	2016-09-19	148.059	149.321	147.753	148.059	2,562,805	104.929
IBM	2016-09-20	149.015	149.685	147.658	147.658	2,258,419	104.645
IBM	2016-09-21	148.098	148.834	147.103	148.690	2,587,699	105.377
IBM	2016-09-22	149.283	150.306	148.843	149.245	2,814,891	105.769
IBM	2016-09-23	148.776	149.178	147.906	148.164	2,826,501	105.004
IBM	2016-09-26	147.667	147.667	146.711	147.208	2,649,832	104.326
IBM	2016-09-27	147.533	149.876	147.046	149.876	3,124,611	106.217
IBM	2016-09-28	150.086	151.654	149.359	151.329	3,462,260	107.246
IBM	2016-09-29	151.654	157.744	150.535	151.157	3,530,041	107.125
IBM	2016-09-30	151.912	152.811	151.109	151.864	3,762,357	107.626
IBM	2016-10-03	151.109	151.405	150.115	150.679	2,330,279	106.786
IBM	2016-10-04	150.736	151.558	148.967	149.579	3,016,769	106.007
IBM	2016-10-05	150.163	150.889	149.828	150.172	1,761,987	106.427
IBM	2016-10-06	149.943	150.507	149.034	149.981	2,039,805	106.291
IBM	2016-10-07	150.229	150.765	148.050	148.824	2,794,807	105.471
IBM	2016-10-10	149.818	151.520	149.771	150.115	2,595,440	106.386
IBM	2016-10-11	149.837	150.048	147.122	147.983	3,034,760	104.875
IBM	2016-10-12	148.155	148.155	146.348	147.505	3,100,344	104.536
IBM	2016-10-13	146.941	147.438	145.574	146.960	3,043,755	104.150
IBM	2016-10-14	147.677	148.690	147.314	147.658	4,558,677	104.645
IBM	2016-10-17	147.658	149.034	147.553	147.964	6,161,358	104.862
IBM	2016-10-18	143.423	144.359	141.291	144.092	13,358,048	102.118
IBM	2016-10-19	144.618	145.746	144.197	144.608	4,846,013	102.483
IBM	2016-10-20	144.627	146.176	144.379	144.857	4,208,163	102.660
IBM	2016-10-21	143.958	144.503	142.983	143.050	4,617,253	101.379
IBM	2016-10-24	143.786	144.857	143.786	143.948	2,789,368	102.016
IBM	2016-10-25	143.948	144.512	143.241	144.245	2,769,285	102.226
IBM	2016-10-26	144.082	146.214	143.652	145.134	2,941,038	102.856
IBM	2016-10-27	146.099	147.285	145.335	146.606	4,423,848	103.899
IBM	2016-10-28	147.275	147.648	145.488	145.899	3,822,607	103.398
IBM	2016-10-31	146.042	147.543	146.042	146.931	3,716,647	104.130
IBM	2016-11-01	146.750	147.141	145.067	146.071	3,338,727	103.520
IBM	2016-11-02	145.774	146.606	145.000	145.268	3,215,822	102.951
IBM	2016-11-03	145.803	146.979	145.124	145.669	3,011,225	103.236
IBM	2016-11-04	145.698	146.883	145.191	145.727	2,584,038	103.276
IBM	2016-11-07	147.218	149.245	147.075	148.872	3,979,925	105.505
IBM	2016-11-08	147.763	149.073	146.329	148.346	4,102,307	106.086
IBM	2016-11-09	146.233	148.719	144.359	148.002	5,652,270	105.840
IBM	2016-11-10	150.727	154.073	150.660	153.174	8,070,727	109.539
IBM	2016-11-11	152.935	154.245	152.323	154.178	4,651,144	110.257
IBM	2016-11-14	154.159	154.742	150.650	151.252	5,435,539	108.165
IBM	2016-11-15	151.453	152.151	150.621	151.692	3,636,942	108.479
IBM	2016-11-16	151.491	152.533	151.080	152.285	2,356,429	108.903
IBM	2016-11-17	152.218	152.897	151.864	152.772	2,365,215	109.252
IBM	2016-11-18	152.772	153.652	152.208	153.337	3,118,754	109.655
IBM	2016-11-21	153.623	155.832	153.317	155.612	4,850,407	111.282
IBM	2016-11-22	155.832	155.832	154.828	155.516	2,898,257	111.214
IBM	2016-11-23	154.818	155.239	154.264	154.857	2,356,324	110.742
IBM	2016-11-25	154.713	156.013	154.713	155.966	1,679,144	111.535
IBM	2016-11-28	156.023	157.419	155.545	157.285	4,654,072	112.479
IBM	2016-11-29	156.788	157.180	155.860	156.338	3,293,017	111.802
IBM	2016-11-30	156.166	156.597	155.076	155.086	4,600,099	110.906
IBM	2016-12-01	154.828	155.067	151.338	152.792	4,848,942	109.265
IBM	2016-12-02	152.008	153.241	151.444	152.983	2,866,981	109.402
IBM	2016-12-05	153.776	154.063	152.572	152.811	3,605,667	109.279
IBM	2016-12-06	153.088	153.719	151.941	153.298	2,990,514	109.628
IBM	2016-12-07	153.537	157.916	153.337	157.543	4,639,115	112.663
IBM	2016-12-08	157.620	158.700	156.998	158.088	3,416,654	113.053
IBM	2016-12-09	157.916	159.388	157.361	159.197	3,291,657	113.846
IBM	2016-12-12	159.388	159.455	157.811	158.222	3,548,346	113.149
IBM	2016-12-13	158.394	162.476	158.394	160.889	6,205,186	115.056
IBM	2016-12-14	160.966	162.419	160.086	161.099	4,313,913	115.207
IBM	2016-12-15	160.621	162.380	160.402	160.631	3,544,476	114.872
IBM	2016-12-16	161.539	161.673	158.757	159.398	7,448,148	113.990
IBM	2016-12-19	159.493	159.904	158.700	159.350	3,091,871	113.956
IBM	2016-12-20	160.124	160.851	159.130	160.229	2,274,632	114.584
IBM	2016-12-21	158.939	160.554	157.983	159.971	3,740,182	114.400
IBM	2016-12-22	160.000	160.832	159.254	159.713	2,931,520	114.215
IBM	2016-12-23	159.656	160.124	159.130	159.379	1,779,455	113.976
IBM	2016-12-27	159.637	160.593	159.512	159.790	1,461,785	114.270
IBM	2016-12-28	159.933	160.363	158.700	158.881	1,838,345	113.621
IBM	2016-12-29	158.719	159.646	158.700	159.273	1,740,021	113.901
IBM	2016-12-30	159.120	159.369	158.222	158.690	3,088,629	113.484
IBM	2017-01-03	159.656	160.488	158.709	159.837	3,069,278	114.304
IBM	2017-01-04	160.392	162.400	160.000	161.816	3,536,944	115.719
IBM	2017-01-05	161.807	161.941	159.904	161.281	2,805,686	115.337
IBM	2017-01-06	161.272	162.447	160.153	162.075	3,080,993	115.904
IBM	2017-01-09	162.017	162.333	160.249	160.277	3,336,635	114.619
IBM	2017-01-10	160.593	160.698	158.069	158.241	4,308,160	113.162
IBM	2017-01-11	158.748	160.382	158.317	160.373	3,765,077	114.687
IBM	2017-01-12	160.392	160.621	158.279	160.564	3,062,165	114.824
IBM	2017-01-13	160.583	161.071	159.541	159.981	3,007,668	114.407
IBM	2017-01-17	159.359	160.784	158.815	160.507	3,468,222	114.783
IBM	2017-01-18	160.086	161.176	159.359	159.465	4,192,159	114.038
IBM	2017-01-19	159.618	160.086	158.509	159.474	7,283,716	114.044
IBM	2017-01-20	160.430	163.136	158.700	163.050	13,273,740	116.601
IBM	2017-01-23	162.600	163.719	162.533	163.509	5,730,197	116.930
IBM	2017-01-24	163.824	168.260	163.633	168.164	7,272,210	120.259
IBM	2017-01-25	168.509	171.367	168.384	170.449	6,194,935	121.893
IBM	2017-01-26	170.229	171.013	169.704	170.803	3,204,839	122.146
IBM	2017-01-27	170.621	171.319	169.503	169.503	3,642,486	121.216
IBM	2017-01-30	169.197	169.283	166.902	168.069	4,283,161	120.191
IBM	2017-01-31	167.352	167.859	165.975	166.845	4,329,394	119.316
IBM	2017-02-01	167.304	167.973	165.287	166.625	2,924,302	119.158
IBM	2017-02-02	166.568	167.275	165.918	166.902	2,741,043	119.357
IBM	2017-02-03	167.304	168.585	167.199	168.088	3,461,528	120.204
IBM	2017-02-06	167.600	168.241	166.711	168.126	2,772,737	120.232
IBM	2017-02-07	168.260	170.765	168.164	170.612	4,051,681	122.009
IBM	2017-02-08	169.694	169.694	168.145	168.423	3,047,103	121.396
IBM	2017-02-09	168.423	169.981	168.174	169.417	3,232,872	122.113
IBM	2017-02-10	169.570	171.004	168.987	170.822	3,065,512	123.126
IBM	2017-02-13	171.358	171.989	170.975	171.472	3,235,696	123.594
IBM	2017-02-14	170.717	172.208	170.507	172.208	2,904,219	124.125
IBM	2017-02-15	172.275	173.920	171.902	173.690	3,048,358	125.193
IBM	2017-02-16	173.470	174.751	172.916	173.451	3,401,069	125.021
IBM	2017-02-17	173.279	173.585	172.084	172.725	3,715,915	124.497
IBM	2017-02-21	172.658	172.839	171.243	172.333	4,686,394	124.214
IBM	2017-02-22	172.170	173.365	172.170	173.184	3,159,443	124.828
IBM	2017-02-23	173.996	174.474	172.964	173.662	2,387,495	125.172
IBM	2017-02-24	172.285	173.509	171.979	173.375	3,451,905	124.965
IBM	2017-02-27	173.222	173.279	171.396	171.511	3,861,100	123.622
IBM	2017-02-28	171.491	172.686	171.463	171.912	3,423,976	123.911
IBM	2017-03-01	172.543	174.522	172.113	173.948	3,143,858	125.379
IBM	2017-03-02	173.881	173.881	172.495	172.591	3,052,437	124.400
IBM	2017-03-03	172.591	173.346	171.855	172.132	1,905,812	124.070
IBM	2017-03-06	171.816	173.031	171.673	172.533	3,351,802	124.359
IBM	2017-03-07	172.763	173.317	172.275	172.447	3,117,603	124.297
IBM	2017-03-08	172.801	172.992	171.415	171.558	3,721,040	123.656
IBM	2017-03-09	171.272	171.367	168.145	169.388	5,694,529	122.092
IBM	2017-03-10	170.373	171.597	169.618	170.010	3,242,914	122.540
IBM	2017-03-13	170.029	170.229	168.662	168.700	3,642,381	121.596
IBM	2017-03-14	168.432	169.044	167.505	167.992	3,292,285	121.086
IBM	2017-03-15	167.983	168.528	167.065	168.078	3,991,013	121.148
IBM	2017-03-16	170.612	171.128	169.044	169.446	4,510,143	122.133
IBM	2017-03-17	168.537	169.015	167.925	167.925	6,193,366	121.038
IBM	2017-03-20	167.925	168.432	167.438	167.973	2,590,001	121.072
IBM	2017-03-21	168.270	168.480	166.195	166.233	4,108,374	119.818
IBM	2017-03-22	166.386	167.361	165.201	167.094	3,609,223	120.438
IBM	2017-03-23	166.759	167.945	165.927	167.132	3,912,040	120.466
IBM	2017-03-24	167.419	167.782	165.765	166.185	3,369,898	119.784
IBM	2017-03-27	165.096	166.501	164.522	166.128	3,408,914	119.742
IBM	2017-03-28	166.291	167.304	165.392	166.836	3,685,999	120.252
IBM	2017-03-29	166.635	166.816	165.832	166.291	3,227,538	119.859
IBM	2017-03-30	166.214	166.912	166.052	166.214	3,314,042	119.804
IBM	2017-03-31	166.329	167.256	166.052	166.482	3,047,730	119.997
IBM	2017-04-03	166.176	167.180	165.755	166.826	4,483,679	120.245
IBM	2017-04-04	165.889	167.266	165.641	166.845	3,251,909	120.259
IBM	2017-04-05	167.017	168.576	165.210	165.277	6,525,889	119.129
IBM	2017-04-06	165.841	165.841	164.675	164.866	3,593,428	118.833
IBM	2017-04-07	164.512	165.325	163.748	164.570	3,753,362	118.619
IBM	2017-04-10	164.943	164.971	163.480	163.671	3,964,235	117.971
IBM	2017-04-11	163.145	163.700	161.549	163.078	5,116,927	117.544
IBM	2017-04-12	163.518	163.671	162.543	163.155	3,427,637	117.599
IBM	2017-04-13	162.447	163.824	162.075	162.075	3,352,953	116.820
IBM	2017-04-17	162.285	163.767	162.161	163.576	3,891,329	117.902
IBM	2017-04-18	163.279	164.140	162.361	162.572	6,637,393	117.179
IBM	2017-04-19	154.646	155.488	152.581	154.579	20,171,378	111.418
IBM	2017-04-20	154.226	155.258	153.442	155.163	6,785,193	111.838
IBM	2017-04-21	154.924	154.981	153.327	153.327	5,865,759	110.515
IBM	2017-04-24	154.197	154.465	153.365	153.681	5,565,348	110.770
IBM	2017-04-25	154.665	154.914	153.327	153.337	5,083,978	110.522
IBM	2017-04-26	153.470	154.015	152.859	153.021	4,526,879	110.295
IBM	2017-04-27	153.241	153.423	152.610	153.270	4,312,240	110.474
IBM	2017-04-28	153.442	153.528	152.677	153.241	4,345,189	110.453
IBM	2017-05-01	153.011	153.365	151.721	151.855	5,162,324	109.454
IBM	2017-05-02	152.428	152.476	151.663	152.103	3,355,777	109.633
IBM	2017-05-03	151.759	152.438	151.549	151.654	4,176,992	109.309
IBM	2017-05-04	151.902	152.141	151.396	152.055	4,477,508	109.599
IBM	2017-05-05	146.769	148.929	146.272	148.231	13,097,280	106.842
IBM	2017-05-08	146.080	146.721	145.507	146.300	7,836,632	106.481
IBM	2017-05-09	145.889	146.367	144.895	145.421	7,168,238	105.841
IBM	2017-05-10	144.981	145.669	144.484	144.598	5,229,895	105.242
IBM	2017-05-11	144.407	144.503	143.203	144.025	5,886,783	104.825
IBM	2017-05-12	143.690	144.608	143.403	143.757	3,886,204	104.630
IBM	2017-05-15	143.996	145.153	143.834	144.847	4,440,793	105.423
IBM	2017-05-16	144.990	147.218	144.990	146.922	5,767,330	106.933
IBM	2017-05-17	146.558	147.361	144.254	144.293	5,430,309	105.019
IBM	2017-05-18	144.226	144.675	143.509	144.149	3,424,813	104.915
IBM	2017-05-19	144.369	145.755	144.254	145.296	5,902,578	105.750
IBM	2017-05-22	145.411	146.119	144.933	145.927	3,453,997	106.209
IBM	2017-05-23	145.860	146.922	145.239	145.344	2,682,467	105.785
IBM	2017-05-24	145.516	146.042	144.579	145.803	3,904,090	106.119
IBM	2017-05-25	146.511	146.969	146.224	146.463	2,701,504	106.599
IBM	2017-05-26	146.128	146.272	145.373	145.784	2,555,692	106.105
IBM	2017-05-30	145.268	145.956	144.924	145.057	3,834,636	105.576
IBM	2017-05-31	145.344	146.080	144.981	145.918	3,706,396	106.202
IBM	2017-06-01	146.080	146.147	144.962	145.956	3,052,333	106.230
IBM	2017-06-02	146.338	146.463	145.124	145.363	3,750,642	105.799
IBM	2017-06-05	145.143	146.205	145.010	145.707	4,157,955	106.049
IBM	2017-06-06	145.315	146.166	145.315	145.669	3,971,871	106.021
IBM	2017-06-07	146.319	147.419	144.168	144.340	5,089,522	105.054
IBM	2017-06-08	144.359	146.099	144.283	145.411	3,879,614	105.834
IBM	2017-06-09	145.315	147.476	145.201	147.323	4,562,129	107.225
IBM	2017-06-12	147.409	150.287	147.247	148.356	6,769,189	107.977
IBM	2017-06-13	148.604	148.642	147.371	147.467	3,685,581	107.330
IBM	2017-06-14	147.199	148.126	146.214	147.046	3,189,359	107.023
IBM	2017-06-15	146.549	147.887	146.549	147.438	4,868,398	107.309
IBM	2017-06-16	147.447	148.585	146.243	148.547	7,052,132	108.116
IBM	2017-06-19	148.671	149.006	147.744	148.031	4,842,457	107.740
IBM	2017-06-20	147.686	148.556	147.467	148.136	4,687,858	107.817
IBM	2017-06-21	148.939	148.939	146.644	147.027	4,141,846	107.009
IBM	2017-06-22	147.753	148.174	146.931	147.610	2,485,819	107.434
IBM	2017-06-23	147.553	147.878	147.036	147.333	3,433,181	107.232
IBM	2017-06-26	147.906	148.901	147.830	148.403	2,252,561	108.011
IBM	2017-06-27	148.184	148.509	147.706	147.945	2,496,279	107.677
IBM	2017-06-28	148.327	148.709	147.973	148.489	2,323,166	108.074
IBM	2017-06-29	148.518	148.891	146.864	147.352	3,412,261	107.246
IBM	2017-06-30	147.495	147.706	146.405	147.065	3,735,789	107.037
IBM	2017-07-03	146.826	149.168	146.769	148.738	2,952,335	108.255
IBM	2017-07-05	148.920	149.034	146.874	146.912	3,728,362	106.926
IBM	2017-07-06	146.616	147.065	145.535	145.660	2,884,345	106.014
IBM	2017-07-07	145.908	146.740	145.449	146.214	2,573,265	106.418
IBM	2017-07-10	146.185	147.122	145.918	146.673	3,353,685	106.752
IBM	2017-07-11	146.520	146.893	145.363	146.453	3,606,085	106.592
IBM	2017-07-12	146.730	147.457	146.319	146.941	3,240,403	106.947
IBM	2017-07-13	146.941	147.409	146.453	146.874	2,590,001	106.898
IBM	2017-07-14	147.237	147.820	146.654	147.457	3,406,194	107.323
IBM	2017-07-17	146.836	147.113	145.545	146.281	4,981,680	106.467
IBM	2017-07-18	145.660	147.505	145.315	147.228	7,914,873	107.156
IBM	2017-07-19	143.423	143.642	140.258	141.042	14,951,106	102.654
IBM	2017-07-20	141.042	142.285	140.564	141.166	7,543,961	102.744
IBM	2017-07-21	141.099	141.367	140.067	140.612	6,808,937	102.341
IBM	2017-07-24	140.535	140.574	139.388	139.570	4,055,970	101.582
IBM	2017-07-25	140.124	141.004	139.608	139.761	4,402,509	101.721
IBM	2017-07-26	139.837	140.019	138.117	138.967	4,113,290	101.144
IBM	2017-07-27	138.623	139.006	137.323	138.690	6,726,617	100.942
IBM	2017-07-28	138.442	138.662	137.514	137.945	3,195,321	100.399
IBM	2017-07-31	138.031	138.556	137.830	138.308	4,556,062	100.664
IBM	2017-08-01	138.623	139.264	138.356	138.910	3,367,597	101.102
IBM	2017-08-02	138.738	138.901	137.878	138.098	3,703,781	100.511
IBM	2017-08-03	138.078	138.948	138.078	138.566	3,175,028	100.852
IBM	2017-08-04	138.623	138.996	138.050	138.776	2,666,672	101.005
IBM	2017-08-07	138.623	138.709	136.472	137.161	4,830,742	99.829
IBM	2017-08-08	135.755	136.482	135.755	135.860	3,450,440	99.927
IBM	2017-08-09	135.516	135.784	134.981	135.535	3,060,387	99.688
IBM	2017-08-10	135.411	136.157	135.019	135.602	4,733,568	99.737
IBM	2017-08-11	136.185	136.319	135.296	135.602	3,142,184	99.737
IBM	2017-08-14	135.755	136.482	135.698	136.061	2,352,036	100.075
IBM	2017-08-15	136.281	137.036	134.398	135.822	4,896,849	99.899
IBM	2017-08-16	135.554	136.625	135.382	136.233	3,439,039	100.201
IBM	2017-08-17	136.252	136.606	134.512	134.512	4,625,517	98.936
IBM	2017-08-18	134.675	134.943	133.442	133.556	4,343,724	98.232
IBM	2017-08-21	133.451	134.245	133.011	134.159	3,337,472	98.675
IBM	2017-08-22	134.455	134.943	134.206	134.809	2,661,442	99.154
IBM	2017-08-23	134.512	136.759	134.493	135.889	4,234,522	99.948
IBM	2017-08-24	136.233	137.361	135.994	136.654	3,757,441	100.511
IBM	2017-08-25	136.998	137.849	136.950	137.419	3,005,053	101.073
IBM	2017-08-28	137.772	138.203	136.128	136.243	5,319,956	100.208
IBM	2017-08-29	135.851	137.122	135.660	136.845	3,147,937	100.651
IBM	2017-08-30	136.960	136.979	136.147	136.291	2,861,856	100.244
IBM	2017-08-31	136.730	137.342	136.358	136.740	3,824,594	100.574
IBM	2017-09-01	136.692	138.145	136.692	137.744	3,505,878	101.312
IBM	2017-09-05	137.189	138.011	136.424	136.750	3,239,985	100.581
IBM	2017-09-06	137.553	138.117	137.189	137.495	3,423,872	101.130
IBM	2017-09-07	137.763	138.279	136.147	136.616	4,380,857	100.483
IBM	2017-09-08	136.855	136.855	135.411	136.185	3,521,045	100.166
IBM	2017-09-11	137.228	138.748	136.721	138.489	4,825,616	101.861
IBM	2017-09-12	138.728	139.933	138.155	139.350	5,479,053	102.494
IBM	2017-09-13	138.958	139.857	138.948	139.570	4,289,646	102.655
IBM	2017-09-14	139.446	139.943	139.111	139.140	3,929,717	102.339
IBM	2017-09-15	138.451	138.786	137.744	138.451	7,737,471	101.833
IBM	2017-09-18	138.442	139.082	137.925	138.193	3,158,397	101.643
IBM	2017-09-19	138.423	138.604	137.878	138.040	3,623,762	101.530
IBM	2017-09-20	138.556	139.465	138.069	139.465	5,698,085	102.578
IBM	2017-09-21	139.245	139.474	138.719	138.872	2,673,158	102.142
IBM	2017-09-22	139.187	139.187	138.231	138.748	2,920,746	102.051
IBM	2017-09-25	138.738	139.608	138.537	139.455	5,452,903	102.571
IBM	2017-09-26	139.924	140.937	139.522	140.115	4,695,076	103.056
IBM	2017-09-27	140.229	140.440	138.652	139.254	3,663,824	102.423
IBM	2017-09-28	139.254	139.446	137.868	139.254	2,902,441	102.423
IBM	2017-09-29	139.054	139.283	138.547	138.700	2,776,816	102.016
IBM	2017-10-02	138.958	140.411	138.824	140.210	3,109,967	103.127
IBM	2017-10-03	140.239	140.727	139.904	140.325	2,408,624	103.211
IBM	2017-10-04	140.535	140.554	139.685	140.038	2,347,642	103.000
IBM	2017-10-05	140.229	141.052	140.038	140.268	2,810,079	103.169
IBM	2017-10-06	140.191	140.392	139.885	140.038	2,743,867	103.000
IBM	2017-10-09	140.057	141.291	139.914	140.908	2,806,000	103.640
IBM	2017-10-10	141.214	142.400	141.157	141.969	4,218,100	104.420
IBM	2017-10-11	141.874	141.941	140.803	141.128	3,872,501	103.802
IBM	2017-10-12	141.071	141.386	140.315	140.564	3,414,458	103.387
IBM	2017-10-13	140.994	141.348	140.478	140.631	2,621,904	103.436
IBM	2017-10-16	140.746	141.176	140.067	140.373	3,192,497	103.246
IBM	2017-10-17	140.182	140.650	139.751	140.096	6,665,530	103.042
IBM	2017-10-18	150.210	154.140	150.048	152.514	31,892,749	112.176
IBM	2017-10-19	152.772	153.881	152.094	153.824	10,370,253	113.140
IBM	2017-10-20	153.987	155.335	152.744	154.943	8,230,765	113.962
IBM	2017-10-23	154.924	155.363	152.524	152.533	6,045,252	112.190
IBM	2017-10-24	152.629	152.677	148.346	149.025	8,571,656	109.610
IBM	2017-10-25	149.149	149.493	146.329	146.750	7,239,471	107.936
IBM	2017-10-26	147.524	148.298	146.788	146.845	4,498,323	108.007
IBM	2017-10-27	147.744	147.830	146.185	146.922	5,120,379	108.063
IBM	2017-10-30	146.998	147.792	145.994	147.572	4,404,078	108.541
IBM	2017-10-31	147.543	148.117	146.205	147.285	4,527,402	108.330
IBM	2017-11-01	147.323	148.088	147.065	147.256	3,389,249	108.309
IBM	2017-11-02	147.400	147.696	146.185	146.606	3,553,890	107.831
IBM	2017-11-03	146.673	146.721	144.828	144.914	4,635,663	106.586
IBM	2017-11-06	145.096	145.143	143.671	144.206	4,705,326	106.066
IBM	2017-11-07	144.713	144.847	143.881	144.694	3,871,351	106.424
IBM	2017-11-08	144.933	145.115	143.671	144.904	4,847,582	106.579
IBM	2017-11-09	143.337	145.124	143.270	143.690	4,996,219	106.742
IBM	2017-11-10	144.025	144.254	142.581	142.600	4,505,436	105.933
IBM	2017-11-13	142.333	142.447	141.415	141.874	5,342,445	105.393
IBM	2017-11-14	141.444	142.419	141.004	142.342	3,930,868	105.741
IBM	2017-11-15	141.491	142.170	139.780	140.631	4,992,872	104.470
IBM	2017-11-16	141.233	143.069	141.013	142.562	5,697,039	105.904
IBM	2017-11-17	142.772	143.547	142.285	142.419	5,142,659	105.798
IBM	2017-11-20	144.015	145.268	143.308	143.891	5,937,619	106.892
IBM	2017-11-21	144.646	145.746	144.551	145.268	3,928,985	107.914
IBM	2017-11-22	145.315	145.688	144.675	145.096	3,361,426	107.786
IBM	2017-11-24	145.268	145.507	144.675	145.163	1,247,878	107.836
IBM	2017-11-27	145.373	145.784	144.952	145.296	3,529,204	107.936
IBM	2017-11-28	145.650	146.205	145.029	145.765	4,156,490	108.284
IBM	2017-11-29	146.090	146.855	145.478	146.797	5,333,240	109.051
IBM	2017-11-30	146.893	147.620	146.348	147.199	6,799,837	109.349
IBM	2017-12-01	147.610	148.203	146.185	147.954	5,824,023	109.910
IBM	2017-12-04	149.101	149.904	148.250	149.579	4,878,858	111.117
IBM	2017-12-05	149.570	149.847	147.878	148.518	5,301,128	110.329
IBM	2017-12-06	147.323	149.350	147.314	147.323	3,567,592	109.441
IBM	2017-12-07	146.836	147.658	146.520	146.816	3,944,571	109.065
IBM	2017-12-08	148.164	148.212	146.797	148.002	3,682,234	109.945
IBM	2017-12-11	148.623	149.034	147.772	148.576	4,291,424	110.372
IBM	2017-12-12	150.382	150.908	148.337	149.847	6,612,603	111.316
IBM	2017-12-13	149.713	149.837	147.122	147.141	5,922,034	109.306
IBM	2017-12-14	147.801	148.289	146.941	147.228	4,850,720	109.370
IBM	2017-12-15	146.855	147.036	145.344	145.794	11,798,775	108.305
IBM	2017-12-18	146.836	147.400	146.472	146.587	5,327,069	108.894
IBM	2017-12-19	147.275	147.390	146.358	146.491	4,305,754	108.823
IBM	2017-12-20	146.893	147.122	146.061	146.224	3,959,842	108.624
IBM	2017-12-21	146.434	146.711	144.828	144.837	4,344,979	107.595
IBM	2017-12-22	145.143	146.272	144.837	145.794	3,128,168	108.305
IBM	2017-12-26	145.803	147.094	145.794	146.109	2,593,034	108.539
IBM	2017-12-27	146.224	146.444	145.899	146.396	2,248,168	108.752
IBM	2017-12-28	146.463	147.342	146.463	147.266	2,811,230	109.399
IBM	2017-12-29	147.390	147.916	146.673	146.673	3,480,147	108.958
IBM	2018-01-02	147.706	148.002	146.788	147.467	4,395,815	109.548
IBM	2018-01-03	150.421	152.782	149.455	151.520	9,875,914	112.559
IBM	2018-01-04	152.629	155.182	152.361	154.589	7,903,785	114.839
IBM	2018-01-05	155.296	155.736	154.015	155.344	5,434,807	115.400
IBM	2018-01-08	155.507	156.702	154.589	156.281	5,478,425	116.096
IBM	2018-01-09	156.692	157.294	155.889	156.625	4,541,523	116.351
IBM	2018-01-10	155.746	157.103	155.354	156.960	4,366,109	116.600
IBM	2018-01-11	157.553	157.686	156.119	156.979	3,969,047	116.614
IBM	2018-01-12	156.807	157.495	155.860	155.966	5,263,367	115.861
IBM	2018-01-16	157.839	158.021	156.166	156.644	8,152,733	116.366
IBM	2018-01-17	160.621	161.692	159.904	161.233	12,248,660	119.775
IBM	2018-01-18	162.524	163.604	160.755	161.683	14,915,228	120.108
IBM	2018-01-19	157.228	158.126	154.206	155.229	22,146,435	115.314
IBM	2018-01-22	154.407	156.769	154.025	155.449	8,870,917	115.478
IBM	2018-01-23	155.660	158.948	155.363	158.939	7,809,645	118.070
IBM	2018-01-24	159.417	161.300	157.572	158.098	5,904,670	117.445
IBM	2018-01-25	158.614	159.446	157.925	158.193	3,454,415	117.516
IBM	2018-01-26	158.815	160.048	158.499	159.981	3,962,143	118.844
IBM	2018-01-29	160.086	160.985	158.709	159.465	3,678,782	118.461
IBM	2018-01-30	158.901	159.436	155.985	156.424	5,127,806	116.202
IBM	2018-01-31	156.549	157.734	155.602	156.501	4,260,149	116.259
IBM	2018-02-01	156.013	156.912	154.780	155.258	4,638,173	115.336
IBM	2018-02-02	154.589	154.876	151.883	152.036	5,493,487	112.942
IBM	2018-02-05	150.946	151.530	143.403	145.822	9,148,944	108.326
IBM	2018-02-06	143.681	148.652	142.553	148.509	10,321,614	110.322
IBM	2018-02-07	147.390	148.509	146.539	147.084	6,432,063	109.264
IBM	2018-02-08	145.774	146.424	141.013	141.099	7,090,939	105.850
IBM	2018-02-09	142.065	143.920	138.050	142.935	8,188,402	107.227
IBM	2018-02-12	144.264	145.698	143.690	144.742	6,151,944	108.582
IBM	2018-02-13	144.264	144.532	143.059	144.120	5,115,986	108.116
IBM	2018-02-14	143.585	148.184	143.403	147.954	5,731,034	110.992
IBM	2018-02-15	148.662	149.962	146.941	149.149	5,882,286	111.889
IBM	2018-02-16	148.862	150.851	148.843	149.312	4,479,913	112.010
IBM	2018-02-20	148.939	149.101	147.103	148.337	4,696,122	111.279
IBM	2018-02-21	148.595	149.895	147.132	147.189	3,900,116	110.418
IBM	2018-02-22	147.706	148.222	146.071	146.444	4,209,732	109.859
IBM	2018-02-23	147.514	148.996	147.294	148.681	3,405,881	111.537
IBM	2018-02-26	148.958	151.893	148.671	151.606	3,776,374	113.732
IBM	2018-02-27	151.491	152.753	149.646	149.665	4,432,216	112.276
IBM	2018-02-28	150.574	151.185	148.948	148.977	3,978,461	111.759
IBM	2018-03-01	148.690	150.067	146.071	147.046	4,225,108	110.311
IBM	2018-03-02	146.071	147.954	145.201	147.696	3,411,111	110.798
IBM	2018-03-05	147.342	150.564	146.989	150.048	3,839,448	112.563
IBM	2018-03-06	150.363	150.946	148.337	148.872	3,855,242	111.681
IBM	2018-03-07	148.184	151.845	147.925	151.358	4,819,654	113.545
IBM	2018-03-08	152.008	152.553	148.250	149.340	6,752,558	112.032
IBM	2018-03-09	150.545	152.562	150.382	152.304	5,253,221	114.255
IBM	2018-03-12	152.620	153.939	151.883	153.212	5,296,421	114.937
IBM	2018-03-13	153.050	154.981	151.826	152.314	4,378,138	114.262
IBM	2018-03-14	153.126	153.614	150.803	151.166	3,798,863	113.402
IBM	2018-03-15	151.730	154.159	151.549	152.591	4,048,648	114.470
IBM	2018-03-16	153.021	154.857	152.620	153.212	9,688,784	114.937
IBM	2018-03-19	152.686	152.859	149.570	150.430	5,734,172	112.850
IBM	2018-03-20	150.593	150.985	148.461	149.331	4,536,188	112.025
IBM	2018-03-21	149.685	151.243	149.063	149.799	3,642,381	112.376
IBM	2018-03-22	148.184	148.423	145.315	145.402	4,964,630	109.077
IBM	2018-03-23	145.554	145.870	142.008	142.342	4,645,181	106.782
IBM	2018-03-26	144.560	146.902	143.671	146.625	4,292,679	109.995
IBM	2018-03-27	147.180	148.059	144.512	145.229	4,062,350	108.948
IBM	2018-03-28	145.382	147.094	145.210	145.813	3,833,381	109.386
IBM	2018-03-29	146.338	147.122	144.436	146.683	3,577,320	110.038
IBM	2018-04-02	146.597	146.635	141.902	143.470	5,387,318	107.628
IBM	2018-04-03	144.168	144.359	141.778	143.260	4,325,942	107.471
IBM	2018-04-04	141.386	147.677	140.966	147.342	5,026,344	110.533
IBM	2018-04-05	147.648	148.107	146.597	147.256	3,331,928	110.468
IBM	2018-04-06	146.711	147.180	142.964	143.948	3,841,853	107.987
IBM	2018-04-09	145.124	147.859	145.067	145.975	4,616,207	109.507
IBM	2018-04-10	148.212	149.713	147.945	148.556	3,981,494	111.444
IBM	2018-04-11	147.581	148.929	147.113	148.528	3,458,599	111.422
IBM	2018-04-12	149.857	151.989	149.780	151.119	5,898,812	113.366
IBM	2018-04-13	151.692	152.218	149.054	149.818	4,243,727	112.391
IBM	2018-04-16	151.042	152.141	150.736	150.946	4,379,393	113.237
IBM	2018-04-17	151.836	154.876	151.539	153.834	10,677,045	115.403
IBM	2018-04-18	145.449	145.918	141.740	142.247	21,319,258	106.710
IBM	2018-04-19	142.629	142.648	140.172	141.205	8,458,061	105.929
IBM	2018-04-20	141.396	141.463	138.155	138.528	8,645,818	103.921
IBM	2018-04-23	138.652	139.541	137.983	139.446	5,560,118	104.609
IBM	2018-04-24	140.067	140.822	138.174	139.159	5,142,659	104.394
IBM	2018-04-25	139.379	139.962	137.772	139.522	7,663,414	104.666
IBM	2018-04-26	140.153	140.880	139.771	140.268	4,462,027	105.226
IBM	2018-04-27	140.382	140.774	139.254	140.038	3,352,953	105.054
IBM	2018-04-30	140.402	140.899	138.585	138.585	4,618,613	103.964
IBM	2018-05-01	138.289	138.642	137.161	138.623	4,637,336	103.992
IBM	2018-05-02	138.107	138.451	135.822	136.185	5,433,865	102.163
IBM	2018-05-03	135.880	135.975	133.748	135.746	5,249,456	101.834
IBM	2018-05-04	134.895	138.002	134.111	137.581	4,604,701	103.211
IBM	2018-05-07	137.667	137.973	136.367	136.922	3,825,222	102.716
IBM	2018-05-08	136.711	137.199	135.813	136.711	5,616,079	102.558
IBM	2018-05-09	135.660	136.730	135.067	136.338	4,389,016	103.414
IBM	2018-05-10	136.855	137.983	136.721	137.897	3,898,024	104.596
IBM	2018-05-11	137.772	138.480	137.266	137.801	3,214,567	104.523
IBM	2018-05-14	138.117	138.738	137.801	137.954	3,364,041	104.639
IBM	2018-05-15	137.189	137.658	136.635	137.419	4,277,512	104.233
IBM	2018-05-16	137.380	138.652	136.969	138.270	3,314,460	104.878
IBM	2018-05-17	138.145	138.805	137.447	138.145	3,292,494	104.784
IBM	2018-05-18	138.117	138.566	137.658	137.744	2,805,581	104.480
IBM	2018-05-21	138.576	139.618	138.317	139.092	3,027,856	105.502
IBM	2018-05-22	139.120	139.771	138.623	138.709	2,389,064	105.212
IBM	2018-05-23	138.002	138.337	137.170	138.308	3,618,846	104.907
IBM	2018-05-24	138.040	138.126	136.663	137.734	3,555,040	104.472
IBM	2018-05-25	137.572	138.212	137.151	137.323	5,140,358	104.161
IBM	2018-05-29	136.262	136.606	134.044	135.010	4,746,330	102.406
IBM	2018-05-30	135.660	136.807	135.583	136.348	5,353,951	103.421
IBM	2018-05-31	136.530	136.530	134.847	135.096	7,144,494	102.471
IBM	2018-06-01	136.166	136.558	135.392	135.707	4,034,945	102.935
IBM	2018-06-04	136.042	136.874	135.927	136.750	3,174,924	103.725
IBM	2018-06-05	136.759	137.744	136.750	137.380	2,966,456	104.204
IBM	2018-06-06	137.992	138.356	137.228	138.346	3,368,225	104.936
IBM	2018-06-07	138.623	140.249	138.556	138.967	4,515,059	105.408
IBM	2018-06-08	138.623	139.990	138.021	139.713	5,450,183	105.973
IBM	2018-06-11	140.172	140.927	139.713	140.134	3,409,960	106.292
IBM	2018-06-12	140.631	141.033	140.172	140.411	2,761,963	106.503
IBM	2018-06-13	140.335	140.985	139.771	139.914	3,104,737	106.126
IBM	2018-06-14	140.201	140.516	138.709	138.815	3,479,310	105.292
IBM	2018-06-15	138.528	139.073	137.380	138.996	9,535,336	105.430
IBM	2018-06-18	137.839	138.164	136.845	138.126	4,483,574	104.770
IBM	2018-06-19	136.826	137.878	136.663	137.572	3,647,402	104.349
IBM	2018-06-20	137.878	138.164	136.147	136.358	3,483,075	103.428
IBM	2018-06-21	136.319	136.845	134.637	135.038	4,066,534	102.427
IBM	2018-06-22	135.411	135.574	134.589	135.067	5,869,420	102.449
IBM	2018-06-25	134.226	134.226	132.199	132.686	9,348,207	100.644
IBM	2018-06-26	133.231	133.700	132.247	132.964	4,329,917	100.854
IBM	2018-06-27	132.992	133.633	131.405	131.434	4,290,483	99.694
IBM	2018-06-28	132.027	134.359	131.883	133.881	4,731,790	101.550
IBM	2018-06-29	134.149	135.143	133.470	133.556	3,880,765	101.303
IBM	2018-07-02	132.199	134.054	132.122	133.709	3,562,048	101.419
IBM	2018-07-03	134.465	134.742	133.241	133.432	2,053,507	101.209
IBM	2018-07-05	134.302	135.210	133.776	135.210	3,916,956	102.558
IBM	2018-07-06	135.306	136.654	134.962	136.214	2,980,054	103.319
IBM	2018-07-09	136.319	138.356	136.205	138.040	4,084,316	104.704
IBM	2018-07-10	138.155	139.187	137.916	138.346	3,950,742	104.936
IBM	2018-07-11	137.667	139.761	137.667	138.566	3,688,824	105.103
IBM	2018-07-12	139.436	140.373	139.331	140.010	3,262,997	106.198
IBM	2018-07-13	140.010	140.516	139.388	139.484	3,203,480	105.799
IBM	2018-07-16	139.264	139.379	137.868	139.063	3,628,365	105.480
IBM	2018-07-17	138.384	138.623	137.036	137.180	5,331,148	104.052
IBM	2018-07-18	137.199	138.432	136.463	138.164	7,254,324	104.799
IBM	2018-07-19	141.348	143.920	140.774	142.677	15,329,967	108.221
IBM	2018-07-20	142.046	142.314	139.828	139.914	6,709,672	106.126
IBM	2018-07-23	139.914	140.249	138.633	139.293	4,077,203	105.654
IBM	2018-07-24	140.249	140.574	139.503	139.943	4,070,614	106.147
IBM	2018-07-25	139.589	140.201	139.101	140.172	3,797,921	106.321
IBM	2018-07-26	140.946	142.706	140.182	140.258	4,997,788	106.387
IBM	2018-07-27	140.430	140.669	138.298	138.767	3,921,768	105.255
IBM	2018-07-30	138.432	139.809	138.327	139.092	3,774,177	105.502
IBM	2018-07-31	139.331	139.388	137.820	138.556	5,726,013	105.096
IBM	2018-08-01	138.394	138.805	137.036	137.189	3,544,266	104.059
IBM	2018-08-02	136.577	137.055	136.071	136.673	4,018,104	103.667
IBM	2018-08-03	136.941	141.415	136.711	141.205	8,424,066	107.105
IBM	2018-08-06	140.488	140.727	139.168	139.608	4,093,730	105.894
IBM	2018-08-07	140.201	141.147	139.914	140.545	3,670,205	106.604
IBM	2018-08-08	140.851	140.946	139.809	140.430	3,745,831	106.517
IBM	2018-08-09	139.130	139.522	138.365	138.403	3,235,801	106.114
IBM	2018-08-10	138.145	138.690	137.553	138.126	3,141,243	105.901
IBM	2018-08-13	137.811	137.954	136.262	136.434	2,989,991	104.604
IBM	2018-08-14	136.711	137.495	136.644	137.055	2,991,560	105.081
IBM	2018-08-15	136.281	137.667	135.755	137.581	4,436,609	105.484
IBM	2018-08-16	138.021	139.273	138.021	138.948	5,492,232	106.532
IBM	2018-08-17	138.423	139.952	138.327	139.637	2,801,816	107.060
IBM	2018-08-20	139.933	140.688	139.723	140.067	2,614,686	107.389
IBM	2018-08-21	140.535	140.650	139.474	139.551	3,249,817	106.994
IBM	2018-08-22	139.589	139.732	138.805	138.853	2,498,894	106.459
IBM	2018-08-23	138.662	139.120	138.384	138.977	2,322,538	106.554
IBM	2018-08-24	139.063	139.665	138.499	139.618	2,904,324	107.045
IBM	2018-08-27	140.478	141.128	140.076	140.239	3,652,214	107.521
IBM	2018-08-28	140.488	140.526	139.761	140.143	2,568,244	107.448
IBM	2018-08-29	140.411	141.424	140.153	141.052	3,298,875	108.144
IBM	2018-08-30	140.564	140.822	138.862	139.512	3,494,058	106.964
IBM	2018-08-31	139.312	140.325	139.140	140.038	3,648,971	107.367
IBM	2018-09-04	139.560	139.761	138.442	139.273	3,479,205	106.781
IBM	2018-09-05	138.805	140.296	138.671	140.210	3,270,319	107.499
IBM	2018-09-06	140.421	141.166	139.140	139.952	4,444,245	107.301
IBM	2018-09-07	139.522	140.057	138.738	139.054	4,908,983	106.613
IBM	2018-09-10	140.153	140.822	139.159	139.245	3,784,742	106.759
IBM	2018-09-11	139.579	140.526	138.862	140.048	3,529,936	107.375
IBM	2018-09-12	139.933	141.472	139.608	140.124	4,714,008	107.433
IBM	2018-09-13	140.870	142.447	140.650	142.400	5,592,439	109.178
IBM	2018-09-14	142.304	142.734	141.281	141.807	3,610,897	108.724
IBM	2018-09-17	141.912	142.514	141.272	141.434	3,715,287	108.438
IBM	2018-09-18	141.262	142.438	140.985	142.027	3,796,352	108.892
IBM	2018-09-19	142.094	143.365	141.711	142.505	4,441,525	109.259
IBM	2018-09-20	143.002	144.723	142.868	144.503	6,226,001	110.791
IBM	2018-09-21	144.818	145.889	144.111	144.694	20,865,085	110.937
IBM	2018-09-24	144.455	144.551	142.887	143.432	4,461,190	109.970
IBM	2018-09-25	143.317	143.795	141.836	142.361	4,599,785	109.149
IBM	2018-09-26	145.698	146.606	144.685	144.943	7,742,387	111.128
IBM	2018-09-27	145.325	145.688	144.512	144.837	3,637,570	111.047
IBM	2018-09-28	144.512	144.962	144.159	144.560	3,457,867	110.834
IBM	2018-10-01	145.038	146.673	145.038	146.272	3,930,240	112.147
IBM	2018-10-02	146.262	147.075	145.794	146.989	3,169,275	112.696
IBM	2018-10-03	147.228	147.572	146.080	146.482	3,467,804	112.308
IBM	2018-10-04	145.019	146.080	143.748	144.656	4,432,843	110.908
IBM	2018-10-05	144.264	145.115	141.367	142.476	4,813,901	109.237
IBM	2018-10-08	141.969	142.514	140.707	141.864	3,388,308	108.767
IBM	2018-10-09	141.568	141.836	140.468	140.765	3,809,950	107.925
IBM	2018-10-10	141.013	141.195	136.233	136.415	5,802,894	104.589
IBM	2018-10-11	136.348	137.849	132.677	132.906	9,111,183	101.899
IBM	2018-10-12	134.914	135.315	132.964	134.656	6,865,316	103.241
IBM	2018-10-15	134.206	136.004	133.977	134.924	5,193,913	103.446
IBM	2018-10-16	136.644	139.054	135.354	138.738	9,095,493	106.371
IBM	2018-10-17	129.914	131.119	127.553	128.155	20,359,344	98.256
IBM	2018-10-18	126.893	127.533	124.321	124.809	10,472,238	95.691
IBM	2018-10-19	124.904	126.090	122.333	123.423	8,150,014	94.628
IBM	2018-10-22	123.881	124.704	122.753	124.302	5,982,597	95.303
IBM	2018-10-23	123.346	126.099	122.763	125.440	6,760,926	96.175
IBM	2018-10-24	125.402	125.899	121.415	121.616	5,972,974	93.243
IBM	2018-10-25	121.654	122.170	119.637	120.889	10,778,298	92.686
IBM	2018-10-26	119.704	120.249	118.270	119.302	9,170,282	91.469
IBM	2018-10-29	114.092	118.499	113.098	114.379	21,391,118	87.694
IBM	2018-10-30	115.182	116.157	110.086	110.325	22,445,696	84.586
IBM	2018-10-31	111.367	111.377	109.073	110.354	22,640,670	84.608
IBM	2018-11-01	110.421	111.855	110.048	111.692	14,253,528	85.634
IBM	2018-11-02	112.342	112.572	109.503	110.583	11,079,964	84.784
IBM	2018-11-05	110.994	115.459	110.899	114.780	9,565,252	88.002
IBM	2018-11-06	115.392	118.365	115.019	117.706	10,038,880	90.245
IBM	2018-11-07	118.346	119.560	116.950	119.350	12,952,304	91.506
IBM	2018-11-08	117.266	118.929	117.237	117.954	10,874,634	91.587
IBM	2018-11-09	118.174	119.092	116.597	118.107	7,282,043	91.706
IBM	2018-11-12	118.069	118.136	115.344	115.583	5,626,539	89.746
IBM	2018-11-13	115.860	116.874	114.627	115.526	4,272,282	89.702
IBM	2018-11-14	115.784	116.568	114.503	114.914	4,981,366	89.227
IBM	2018-11-15	114.398	116.099	114.254	116.099	5,447,463	90.147
IBM	2018-11-16	115.574	116.491	115.239	116.224	4,263,810	90.244
IBM	2018-11-19	116.281	116.807	114.503	115.019	4,321,235	89.308
IBM	2018-11-20	113.279	114.235	111.568	112.046	6,520,555	87.000
IBM	2018-11-21	112.438	114.254	112.228	113.356	5,581,247	88.017
IBM	2018-11-23	112.897	113.136	111.769	112.036	2,442,096	86.992
IBM	2018-11-26	113.164	114.962	112.868	114.302	5,241,611	88.752
IBM	2018-11-27	113.174	114.761	113.164	114.751	5,129,375	89.101
IBM	2018-11-28	115.688	117.677	114.933	117.591	5,339,307	91.305
IBM	2018-11-29	117.055	117.706	116.061	116.138	5,439,305	90.177
IBM	2018-11-30	116.310	119.206	116.138	118.805	7,585,174	92.248
IBM	2018-12-03	120.143	121.023	118.891	119.799	6,115,334	93.020
IBM	2018-12-04	119.015	119.426	115.994	116.252	6,276,732	90.266
IBM	2018-12-06	114.455	118.461	114.054	118.461	7,257,148	91.981
IBM	2018-12-07	118.451	118.595	113.642	114.092	7,342,502	88.588
IBM	2018-12-10	114.474	116.329	113.308	115.803	6,850,777	89.917
IBM	2018-12-11	117.830	118.365	114.723	115.574	5,275,083	89.739
IBM	2018-12-12	117.122	117.476	115.679	115.832	3,724,283	89.939
IBM	2018-12-13	115.927	116.434	114.885	115.421	4,177,306	89.620
IBM	2018-12-14	114.245	115.784	114.187	114.627	4,763,693	89.004
IBM	2018-12-17	113.834	114.512	110.010	110.994	7,713,727	86.183
IBM	2018-12-18	111.759	113.031	110.918	111.520	6,579,549	86.592
IBM	2018-12-19	111.998	114.981	110.870	111.310	7,300,871	86.428
IBM	2018-12-20	110.612	111.329	106.788	108.050	8,843,302	83.897
IBM	2018-12-21	107.553	110.210	105.583	106.061	10,864,279	82.353
IBM	2018-12-24	105.067	106.119	102.772	102.839	3,997,184	79.851
IBM	2018-12-26	103.250	106.491	101.281	106.491	6,951,507	82.687
IBM	2018-12-27	105.153	108.776	104.656	108.776	6,323,698	84.461
IBM	2018-12-28	109.197	109.751	107.553	108.059	5,352,905	83.904
IBM	2018-12-31	108.346	109.321	107.476	108.671	5,212,009	84.379
IBM	2019-01-02	107.084	110.880	106.778	110.143	4,434,935	85.523
IBM	2019-01-03	109.493	109.828	107.734	107.945	4,546,648	83.815
IBM	2019-01-04	109.857	112.323	109.407	112.161	4,683,779	87.089
IBM	2019-01-07	112.333	113.604	111.539	112.954	3,923,755	87.705
IBM	2019-01-08	114.398	115.268	113.748	114.560	4,982,726	88.952
IBM	2019-01-09	115.593	116.061	114.598	115.382	3,800,850	89.591
IBM	2019-01-10	114.799	116.501	114.675	116.434	4,089,860	90.407
IBM	2019-01-11	116.233	116.272	114.914	116.119	3,893,630	90.162
IBM	2019-01-14	115.210	115.344	114.493	115.096	5,469,220	89.368
IBM	2019-01-15	115.641	116.568	115.507	116.377	3,668,845	90.363
IBM	2019-01-16	116.233	116.635	115.516	116.272	4,017,791	90.281
IBM	2019-01-17	115.258	117.027	115.249	116.816	5,261,275	90.704
IBM	2019-01-18	117.849	119.235	117.314	118.375	6,284,891	91.914
IBM	2019-01-22	117.878	118.356	116.195	117.132	10,514,810	90.949
IBM	2019-01-23	125.593	129.063	124.579	127.046	23,078,630	98.647
IBM	2019-01-24	126.797	127.352	125.650	126.702	6,613,753	98.380
IBM	2019-01-25	127.027	128.528	126.606	128.078	5,969,940	99.449
IBM	2019-01-28	127.247	128.881	126.750	128.365	5,604,154	99.671
IBM	2019-01-29	128.384	129.455	127.725	128.423	5,268,807	99.716
IBM	2019-01-30	128.107	129.092	127.390	128.470	4,707,941	99.753
IBM	2019-01-31	128.537	128.795	127.859	128.509	5,108,664	99.783
IBM	2019-02-01	129.034	129.254	127.486	128.203	3,981,076	99.545
IBM	2019-02-04	128.126	129.254	127.141	129.245	4,149,064	100.354
IBM	2019-02-05	129.331	129.847	128.987	129.589	5,647,249	100.621
IBM	2019-02-06	129.273	130.641	129.226	130.325	5,104,166	101.193
IBM	2019-02-07	127.677	128.556	126.310	127.333	4,580,852	100.021
IBM	2019-02-08	126.520	127.830	126.377	127.830	3,399,291	100.412
IBM	2019-02-11	128.384	129.206	128.021	128.098	3,237,475	100.622
IBM	2019-02-12	129.206	130.210	128.929	130.067	3,469,791	102.169
IBM	2019-02-13	130.899	131.855	130.411	131.472	4,448,638	103.273
IBM	2019-02-14	131.138	131.549	130.220	130.478	2,917,712	102.492
IBM	2019-02-15	131.530	132.113	131.348	131.960	4,020,929	103.656
IBM	2019-02-19	131.750	132.600	131.319	132.600	3,541,442	104.159
IBM	2019-02-20	132.658	133.117	131.185	131.931	3,976,892	103.634
IBM	2019-02-21	131.759	132.266	131.310	131.778	3,072,416	103.513
IBM	2019-02-22	132.629	133.250	132.342	133.126	3,256,930	104.572
IBM	2019-02-25	133.843	134.293	133.193	133.327	3,341,133	104.730
IBM	2019-02-26	133.528	134.312	133.337	133.576	3,201,178	104.925
IBM	2019-02-27	133.126	133.432	132.314	133.050	2,647,321	104.512
IBM	2019-02-28	132.667	132.945	131.663	132.055	3,616,859	103.731
IBM	2019-03-01	133.184	133.881	132.543	133.078	3,169,380	104.535
IBM	2019-03-04	133.834	133.920	131.138	132.342	3,563,617	103.957
IBM	2019-03-05	132.285	132.639	131.511	131.816	4,445,814	103.544
IBM	2019-03-06	132.046	132.304	130.707	130.956	2,895,642	102.868
IBM	2019-03-07	130.602	130.870	128.709	129.407	4,559,305	101.651
IBM	2019-03-08	128.308	129.293	127.706	129.149	3,947,186	101.448
IBM	2019-03-11	130.048	131.673	129.866	131.654	4,120,508	103.416
IBM	2019-03-12	132.428	133.556	131.797	132.199	4,136,616	103.844
IBM	2019-03-13	131.979	133.193	131.788	132.467	3,319,167	104.054
IBM	2019-03-14	132.419	132.830	131.989	132.686	2,864,576	104.227
IBM	2019-03-15	133.241	134.159	133.107	133.298	7,482,770	104.708
IBM	2019-03-18	133.681	134.197	132.620	134.044	3,418,851	105.293
IBM	2019-03-19	134.761	135.468	133.843	134.312	3,642,486	105.504
IBM	2019-03-20	134.350	134.512	132.868	133.461	3,817,377	104.835
IBM	2019-03-21	132.983	135.870	132.772	135.220	3,771,248	106.217
IBM	2019-03-22	134.771	135.220	132.792	133.317	4,055,551	104.723
IBM	2019-03-25	132.945	133.757	132.266	133.059	2,970,431	104.520
IBM	2019-03-26	133.776	134.818	133.289	134.054	2,671,170	105.301
IBM	2019-03-27	134.235	134.312	132.314	133.117	3,240,717	104.565
IBM	2019-03-28	133.757	134.264	132.983	133.767	2,786,439	105.075
IBM	2019-03-29	134.321	135.010	133.987	134.895	3,244,064	105.962
IBM	2019-04-01	135.287	137.103	135.287	136.998	4,167,578	107.614
IBM	2019-04-02	137.046	137.620	136.329	136.711	2,515,421	107.388
IBM	2019-04-03	137.333	137.878	136.721	137.314	2,804,535	107.862
IBM	2019-04-04	137.304	137.801	136.272	136.501	2,898,571	107.223
IBM	2019-04-05	136.989	137.189	136.195	136.979	2,857,463	107.599
IBM	2019-04-08	136.730	137.113	136.587	137.084	2,215,637	107.681
IBM	2019-04-09	136.386	136.663	135.602	135.860	3,178,271	106.720
IBM	2019-04-10	135.946	137.189	135.736	136.730	2,801,188	107.403
IBM	2019-04-11	137.476	137.772	136.740	137.457	3,077,332	107.974
IBM	2019-04-12	137.916	138.088	137.380	138.002	3,032,249	108.402
IBM	2019-04-15	138.050	138.107	136.969	137.572	3,768,947	108.064
IBM	2019-04-16	138.050	138.996	137.686	138.757	6,591,578	108.996
IBM	2019-04-17	131.329	135.736	130.268	132.992	13,101,882	104.467
IBM	2019-04-18	132.887	134.312	132.600	134.159	5,188,160	105.383
IBM	2019-04-22	133.289	134.379	132.390	132.782	4,700,724	104.302
IBM	2019-04-23	133.031	134.723	132.830	134.264	4,667,461	105.466
IBM	2019-04-24	134.417	135.096	133.633	133.795	2,902,545	105.098
IBM	2019-04-25	133.556	133.604	131.654	132.533	3,043,965	104.107
IBM	2019-04-26	133.212	133.738	132.706	133.308	2,426,511	104.715
IBM	2019-04-29	133.031	133.489	132.706	132.935	3,094,382	104.422
IBM	2019-04-30	132.992	134.264	132.581	134.101	4,852,185	105.338
IBM	2019-05-01	134.369	135.574	134.006	134.379	3,194,170	105.556
IBM	2019-05-02	134.321	135.067	133.279	133.451	3,704,304	104.828
IBM	2019-05-03	133.556	134.799	133.489	134.082	2,698,575	105.323
IBM	2019-05-06	132.218	134.503	131.836	134.206	2,921,792	105.421
IBM	2019-05-07	133.031	133.375	130.201	131.587	4,944,233	103.363
IBM	2019-05-08	131.711	132.600	131.099	131.931	3,994,569	103.634
IBM	2019-05-09	128.958	129.618	127.180	129.388	4,385,564	102.843
IBM	2019-05-10	128.948	129.780	126.597	129.369	4,160,570	102.828
IBM	2019-05-13	127.419	127.696	125.201	125.641	5,186,068	99.865
IBM	2019-05-14	126.023	128.413	125.889	127.447	3,431,298	101.301
IBM	2019-05-15	126.759	128.671	126.549	128.489	2,668,346	102.129
IBM	2019-05-16	128.815	130.124	128.719	129.904	3,156,096	103.254
IBM	2019-05-17	128.757	129.455	128.050	128.413	2,739,579	102.068
IBM	2019-05-20	127.658	129.474	127.084	129.178	3,414,667	102.676
IBM	2019-05-21	130.134	131.033	129.818	130.449	2,618,661	103.687
IBM	2019-05-22	130.019	130.736	129.742	130.354	1,934,891	103.611
IBM	2019-05-23	129.187	129.187	124.704	126.568	5,589,196	100.602
IBM	2019-05-24	127.658	128.346	125.803	126.463	2,715,521	100.518
IBM	2019-05-28	126.319	126.807	124.541	124.723	5,134,605	99.135
IBM	2019-05-29	124.283	124.551	122.677	123.987	3,848,234	98.550
IBM	2019-05-30	124.034	124.254	123.260	123.872	2,868,027	98.459
IBM	2019-05-31	122.792	122.792	121.272	121.405	3,702,108	96.498
IBM	2019-06-03	121.511	122.906	121.472	122.629	4,463,177	97.471
IBM	2019-06-04	123.862	126.902	123.413	126.855	4,093,521	100.830
IBM	2019-06-05	127.514	127.734	124.732	125.707	3,306,720	99.918
IBM	2019-06-06	126.377	126.816	125.143	126.405	2,403,917	100.472
IBM	2019-06-07	126.644	128.795	126.396	127.447	2,670,856	101.301
IBM	2019-06-10	128.470	129.398	128.021	128.815	3,045,220	102.387
IBM	2019-06-11	129.369	130.459	129.111	129.971	3,564,036	103.307
IBM	2019-06-12	129.598	129.962	128.499	128.939	2,358,416	102.486
IBM	2019-06-13	129.187	130.277	129.149	129.790	3,091,244	103.162
IBM	2019-06-14	129.484	129.904	128.518	129.206	2,294,192	102.699
IBM	2019-06-17	129.436	130.048	128.776	129.015	2,295,029	102.547
IBM	2019-06-18	129.254	131.157	129.254	130.382	3,048,776	103.634
IBM	2019-06-19	130.430	132.275	130.249	131.052	2,491,990	104.166
IBM	2019-06-20	132.820	133.403	132.122	132.744	3,212,266	105.511
IBM	2019-06-21	132.352	133.403	132.304	133.078	5,531,980	105.777
IBM	2019-06-24	133.078	133.987	132.935	133.222	2,286,556	105.891
IBM	2019-06-25	133.327	133.413	132.055	132.275	2,930,055	105.138
IBM	2019-06-26	132.763	133.537	132.323	132.428	2,389,692	105.260
IBM	2019-06-27	132.620	133.174	131.883	132.428	2,248,691	105.260
IBM	2019-06-28	132.476	133.021	131.778	131.836	6,436,979	104.789
IBM	2019-07-01	133.461	135.268	133.155	133.728	3,533,074	106.293
IBM	2019-07-02	133.604	134.254	133.337	134.054	2,520,546	106.552
IBM	2019-07-03	134.532	135.583	134.254	135.315	2,019,198	107.555
IBM	2019-07-05	134.675	135.268	133.757	135.163	2,232,896	107.433
IBM	2019-07-08	134.847	135.076	134.101	134.388	2,505,484	106.818
IBM	2019-07-09	134.426	134.790	133.011	133.203	3,519,999	105.875
IBM	2019-07-10	133.843	135.669	133.642	134.293	2,629,539	106.742
IBM	2019-07-11	134.598	135.354	134.130	135.029	2,231,013	107.327
IBM	2019-07-12	135.679	136.635	135.430	136.463	2,914,365	108.467
IBM	2019-07-15	136.606	137.199	135.870	137.017	2,477,242	108.907
IBM	2019-07-16	136.874	137.706	136.730	137.218	3,634,536	109.067
IBM	2019-07-17	137.294	137.476	135.707	136.778	6,343,258	108.717
IBM	2019-07-18	136.233	143.700	135.946	143.050	13,276,460	113.702
IBM	2019-07-19	143.365	144.914	142.973	143.098	7,626,072	113.740
IBM	2019-07-22	143.556	145.258	143.117	143.155	4,280,860	113.786
IBM	2019-07-23	143.948	144.092	141.855	143.767	3,914,341	114.272
IBM	2019-07-24	143.518	144.790	142.639	143.432	3,088,210	114.006
IBM	2019-07-25	143.231	143.996	142.075	143.776	3,244,797	114.280
IBM	2019-07-26	144.359	144.751	143.499	144.704	3,037,898	115.017
IBM	2019-07-29	144.465	144.818	143.709	144.245	2,170,973	114.652
IBM	2019-07-30	143.403	143.786	142.658	143.184	2,753,804	113.809
IBM	2019-07-31	143.117	143.576	139.952	141.721	3,894,153	112.646
IBM	2019-08-01	142.352	146.099	141.969	143.709	6,635,824	114.226
IBM	2019-08-02	142.476	146.224	139.187	140.774	8,474,378	111.894
IBM	2019-08-05	138.604	138.719	133.031	134.570	7,442,185	106.962
IBM	2019-08-06	135.784	136.205	133.184	134.541	5,303,952	106.939
IBM	2019-08-07	132.639	133.442	130.411	132.992	6,204,767	105.708
IBM	2019-08-08	132.361	134.245	131.702	133.939	5,503,111	107.715
IBM	2019-08-09	133.145	133.184	129.398	130.143	5,485,852	104.662
IBM	2019-08-12	129.694	129.895	127.323	127.792	4,271,759	102.771
IBM	2019-08-13	127.916	130.564	126.969	129.818	4,730,117	104.401
IBM	2019-08-14	128.021	128.260	125.220	125.478	5,349,453	100.911
IBM	2019-08-15	125.449	126.549	124.522	126.119	3,910,889	101.426
IBM	2019-08-16	127.189	128.671	127.103	127.878	3,150,552	102.840
IBM	2019-08-19	128.948	130.335	128.948	129.101	3,310,695	103.824
IBM	2019-08-20	129.293	129.331	126.969	127.151	3,157,456	102.256
IBM	2019-08-21	129.025	129.962	127.916	128.346	2,934,762	103.217
IBM	2019-08-22	128.767	129.713	127.925	128.413	2,818,865	103.271
IBM	2019-08-23	127.753	128.356	123.164	123.872	5,040,046	99.619
IBM	2019-08-26	125.287	125.526	123.480	124.273	2,964,259	99.942
IBM	2019-08-27	125.430	125.908	124.579	125.402	4,945,488	100.849
IBM	2019-08-28	124.704	127.046	124.321	126.922	2,838,426	102.072
IBM	2019-08-29	128.279	129.723	128.145	128.948	3,108,503	103.701
IBM	2019-08-30	129.618	130.086	128.451	129.570	3,096,788	104.201
IBM	2019-09-03	128.920	128.967	127.467	128.203	2,957,983	103.102
IBM	2019-09-04	129.742	130.430	129.206	130.325	2,351,303	104.809
IBM	2019-09-05	132.218	135.468	131.979	134.771	5,242,134	108.384
IBM	2019-09-06	135.296	135.306	134.283	134.388	2,695,333	108.076
IBM	2019-09-09	134.407	136.730	134.283	136.329	4,421,024	109.637
IBM	2019-09-10	136.711	139.063	136.673	138.671	5,208,766	111.521
IBM	2019-09-11	138.480	138.738	136.434	137.285	4,047,706	110.406
IBM	2019-09-12	137.696	137.706	135.641	137.304	2,620,648	110.421
IBM	2019-09-13	137.973	138.289	136.960	137.352	2,308,104	110.460
IBM	2019-09-16	136.291	137.323	136.013	136.214	2,017,211	109.545
IBM	2019-09-17	136.214	136.214	134.474	135.946	3,068,127	109.329
IBM	2019-09-18	135.803	136.042	134.331	135.966	2,074,846	109.345
IBM	2019-09-19	136.195	138.652	136.185	136.683	3,232,035	109.921
IBM	2019-09-20	136.950	137.505	135.583	135.641	5,432,296	109.083
IBM	2019-09-23	134.981	135.966	134.379	135.822	1,901,523	109.229
IBM	2019-09-24	136.233	136.606	134.866	135.449	3,380,254	108.930
IBM	2019-09-25	135.507	137.314	134.665	136.864	2,642,928	110.067
IBM	2019-09-26	136.874	137.553	135.191	137.237	2,416,051	110.367
IBM	2019-09-27	138.059	138.709	136.119	136.941	2,465,213	110.129
IBM	2019-09-30	137.409	140.124	137.409	139.025	4,171,866	111.805
IBM	2019-10-01	139.187	140.870	137.228	137.342	3,096,997	110.452
IBM	2019-10-02	135.937	136.013	134.388	135.459	3,494,477	108.937
IBM	2019-10-03	135.392	135.822	133.059	135.774	3,063,525	109.191
IBM	2019-10-04	135.813	136.769	134.828	136.702	2,524,626	109.937
IBM	2019-10-07	136.004	136.424	135.010	135.067	2,538,119	108.622
IBM	2019-10-08	134.073	134.293	132.170	132.294	3,373,768	106.392
IBM	2019-10-09	133.623	134.159	132.686	133.528	2,741,357	107.384
IBM	2019-10-10	133.623	135.545	133.423	134.924	2,713,010	108.507
IBM	2019-10-11	136.491	138.145	136.338	136.482	3,134,653	109.760
IBM	2019-10-14	136.052	136.166	135.105	135.794	2,415,737	109.206
IBM	2019-10-15	136.272	137.400	135.574	136.711	3,164,673	109.944
IBM	2019-10-16	136.224	136.663	135.172	135.860	5,577,900	109.260
IBM	2019-10-17	129.063	130.019	127.065	128.356	16,484,751	103.225
IBM	2019-10-18	128.317	128.576	126.434	128.193	7,507,665	103.094
IBM	2019-10-21	126.778	127.247	125.143	126.750	6,596,181	101.933
IBM	2019-10-22	126.721	128.155	125.822	128.069	4,353,034	102.994
IBM	2019-10-23	127.648	128.652	126.864	128.470	3,777,001	103.317
IBM	2019-10-24	128.901	129.130	127.438	128.174	2,718,031	103.079
IBM	2019-10-25	128.222	129.952	128.203	129.484	2,697,739	104.132
IBM	2019-10-28	130.019	130.621	129.493	129.990	3,374,501	104.539
IBM	2019-10-29	129.465	129.608	127.572	127.935	4,352,092	102.886
IBM	2019-10-30	127.945	129.331	127.342	129.302	2,356,638	103.986
IBM	2019-10-31	129.168	129.302	127.371	127.849	3,569,057	102.817
IBM	2019-11-01	128.585	129.598	128.193	129.570	3,231,931	104.201
IBM	2019-11-04	130.249	131.683	130.239	131.616	3,488,828	105.846
IBM	2019-11-05	131.740	132.658	131.577	131.826	3,153,690	106.016
IBM	2019-11-06	131.931	132.677	131.501	132.677	4,683,256	106.700
IBM	2019-11-07	131.807	133.021	131.530	131.635	4,261,195	107.112
IBM	2019-11-08	131.530	131.558	130.172	131.558	2,383,206	107.050
IBM	2019-11-11	131.166	131.166	129.063	129.512	2,686,128	105.385
IBM	2019-11-12	129.895	130.650	129.082	129.627	3,186,639	105.479
IBM	2019-11-13	129.436	129.618	127.964	128.566	3,052,646	104.615
IBM	2019-11-14	128.231	128.423	127.467	128.107	4,425,940	104.242
IBM	2019-11-15	128.480	129.178	128.136	128.489	3,412,575	104.553
IBM	2019-11-18	128.394	128.566	127.371	128.403	3,358,078	104.483
IBM	2019-11-19	128.948	129.426	128.547	128.604	3,132,770	104.646
IBM	2019-11-20	128.164	128.547	126.912	127.342	4,328,557	103.619
IBM	2019-11-21	127.533	128.270	127.132	127.954	3,499,184	104.117
IBM	2019-11-22	128.289	128.728	127.715	128.432	3,449,185	104.506
IBM	2019-11-25	128.556	130.019	128.442	129.990	2,709,245	105.774
IBM	2019-11-26	130.163	130.163	128.843	129.149	3,967,687	105.090
IBM	2019-11-27	129.398	129.742	127.744	127.887	3,431,821	104.063
IBM	2019-11-29	127.725	128.604	127.180	128.537	1,909,264	104.592
IBM	2019-12-02	128.537	128.585	126.654	127.065	3,208,187	103.394
IBM	2019-12-03	126.195	126.616	124.943	126.310	3,810,055	102.779
IBM	2019-12-04	127.017	127.801	126.157	126.185	3,692,380	102.678
IBM	2019-12-05	127.141	127.381	125.841	126.109	3,760,788	102.616
IBM	2019-12-06	126.912	128.002	126.864	127.361	3,595,625	103.635
IBM	2019-12-09	127.486	128.671	127.400	128.031	3,105,051	104.179
IBM	2019-12-10	128.031	128.910	127.686	128.021	3,640,498	104.172
IBM	2019-12-11	128.212	128.595	127.792	127.878	4,135,152	104.055
IBM	2019-12-12	127.820	129.694	127.782	129.369	5,046,009	105.269
IBM	2019-12-13	128.824	129.541	128.117	128.308	2,651,610	104.405
IBM	2019-12-16	129.006	129.493	127.964	128.231	3,189,463	104.343
IBM	2019-12-17	128.375	128.767	127.591	128.317	3,040,931	104.413
IBM	2019-12-18	128.633	129.063	128.250	128.499	3,244,483	104.561
IBM	2019-12-19	128.547	128.805	128.289	128.642	4,044,359	104.677
IBM	2019-12-20	129.771	130.421	129.015	129.627	7,438,943	105.479
IBM	2019-12-23	129.809	130.163	129.063	129.589	2,932,147	105.447
IBM	2019-12-24	129.646	129.656	128.690	129.044	1,257,397	105.004
IBM	2019-12-26	129.044	129.359	128.728	128.977	2,227,666	104.950
IBM	2019-12-27	129.063	129.780	128.939	129.321	2,878,801	105.230
IBM	2019-12-30	129.254	129.350	126.673	126.969	4,308,369	103.316
IBM	2019-12-31	126.702	128.222	126.577	128.145	3,951,265	104.273
IBM	2020-01-02	129.063	129.943	128.843	129.465	3,293,436	105.346
IBM	2020-01-03	127.696	128.929	127.686	128.432	2,482,890	104.506
IBM	2020-01-06	127.553	128.337	127.342	128.203	2,537,073	104.319
IBM	2020-01-07	127.811	129.025	127.533	128.289	3,232,977	104.389
IBM	2020-01-08	128.595	129.885	128.031	129.359	4,545,916	105.261
IBM	2020-01-09	129.771	130.774	129.359	130.727	3,902,208	106.373
IBM	2020-01-10	130.975	131.807	130.315	130.679	3,405,148	106.334
IBM	2020-01-13	129.522	130.631	129.130	130.593	3,693,426	106.264
IBM	2020-01-14	130.287	131.109	129.589	129.847	3,850,326	105.657
IBM	2020-01-15	130.019	131.989	129.742	130.612	4,232,011	106.280
IBM	2020-01-16	131.281	132.113	130.985	131.912	4,519,661	107.338
IBM	2020-01-17	130.535	132.247	130.172	132.228	5,881,972	107.595
IBM	2020-01-21	131.750	133.222	131.549	133.050	7,577,329	108.264
IBM	2020-01-22	137.017	139.379	136.281	137.562	17,228,038	111.935
IBM	2020-01-23	137.859	138.059	135.899	136.587	5,918,059	111.142
IBM	2020-01-24	137.084	137.591	134.283	134.379	5,836,889	109.345
IBM	2020-01-27	132.409	133.910	132.027	132.524	4,358,264	107.836
IBM	2020-01-28	133.365	134.293	132.648	133.413	3,610,374	108.559
IBM	2020-01-29	133.050	133.442	131.549	131.635	3,194,275	107.112
IBM	2020-01-30	130.746	130.946	129.034	130.755	5,290,563	106.397
IBM	2020-01-31	136.616	137.715	134.598	137.409	19,868,352	111.811
IBM	2020-02-03	137.906	140.803	137.572	139.837	9,295,488	113.787
IBM	2020-02-04	141.281	142.811	140.421	142.553	5,879,566	115.996
IBM	2020-02-05	143.604	150.516	143.547	149.455	15,048,593	121.613
IBM	2020-02-06	149.924	151.769	148.585	149.866	8,786,923	121.947
IBM	2020-02-07	147.753	148.700	146.195	146.663	6,718,876	120.587
IBM	2020-02-10	146.243	147.648	144.914	147.639	5,480,831	121.389
IBM	2020-02-11	148.298	148.394	146.013	146.730	4,011,515	120.642
IBM	2020-02-12	146.989	148.757	146.769	148.480	4,641,939	122.081
IBM	2020-02-13	147.581	148.021	146.663	147.524	3,996,452	121.295
IBM	2020-02-14	147.629	147.763	143.184	144.073	6,379,763	118.457
IBM	2020-02-18	143.203	144.723	143.059	144.455	3,496,778	118.772
IBM	2020-02-19	144.876	145.210	143.700	144.226	2,858,613	118.583
IBM	2020-02-20	144.178	144.952	142.935	144.570	3,013,003	118.866
IBM	2020-02-21	144.398	144.398	142.294	143.250	3,699,597	117.781
IBM	2020-02-24	139.111	141.539	138.987	139.990	5,703,210	115.101
IBM	2020-02-25	140.067	140.602	135.048	135.478	6,497,229	111.391
IBM	2020-02-26	136.616	137.725	133.461	133.604	5,656,663	109.850
IBM	2020-02-27	131.205	132.591	127.161	127.256	8,808,471	104.631
IBM	2020-02-28	124.264	125.325	120.803	124.426	13,607,832	102.304
IBM	2020-03-02	125.000	128.528	122.323	128.394	8,923,844	105.566
IBM	2020-03-03	128.566	130.115	122.180	123.231	8,259,321	101.321
IBM	2020-03-04	125.794	128.375	123.327	128.317	5,226,234	105.503
IBM	2020-03-05	124.761	126.472	122.801	123.853	5,696,725	101.832
IBM	2020-03-06	121.128	122.686	119.044	122.113	8,570,192	100.402
IBM	2020-03-09	114.876	117.027	112.122	112.629	11,252,345	92.604
IBM	2020-03-10	117.381	119.388	110.669	119.283	11,935,592	98.075
IBM	2020-03-11	115.688	117.189	111.262	112.782	8,835,039	92.730
IBM	2020-03-12	104.828	104.971	97.782	98.289	13,088,284	80.813
IBM	2020-03-13	103.901	104.359	96.377	103.203	13,077,197	84.854
IBM	2020-03-16	93.690	102.686	90.822	94.723	11,054,128	77.881
IBM	2020-03-17	96.185	102.677	92.830	101.960	9,684,182	83.832
IBM	2020-03-18	95.038	102.228	95.029	98.996	9,176,035	81.395
IBM	2020-03-19	97.830	99.130	93.920	95.927	8,782,739	78.872
IBM	2020-03-20	96.482	96.549	90.545	91.195	11,031,639	74.981
IBM	2020-03-23	90.440	93.442	86.577	90.602	10,176,952	74.494
IBM	2020-03-24	95.593	101.377	94.895	100.841	8,340,699	82.912
IBM	2020-03-25	100.841	107.533	98.308	101.195	9,052,084	83.203
IBM	2020-03-26	102.208	108.174	100.927	107.925	7,482,561	88.737
IBM	2020-03-27	103.805	106.597	102.916	103.279	6,718,458	84.917
IBM	2020-03-30	103.337	108.470	103.069	107.964	5,820,467	88.768
IBM	2020-03-31	107.075	108.805	105.325	106.052	6,635,092	87.196
IBM	2020-04-01	101.683	105.086	99.924	100.516	6,394,093	82.645
IBM	2020-04-02	100.736	105.468	100.516	105.163	6,619,820	86.465
IBM	2020-04-03	104.130	105.229	100.306	101.663	4,747,585	83.588
IBM	2020-04-06	105.497	110.545	105.287	109.771	7,357,773	90.254
IBM	2020-04-07	113.576	114.312	109.818	109.885	5,852,684	90.348
IBM	2020-04-08	111.195	114.685	110.010	114.044	5,395,896	93.767
IBM	2020-04-09	115.182	117.514	114.885	116.157	5,832,705	95.505
IBM	2020-04-13	116.281	116.444	112.849	115.822	5,355,206	95.229
IBM	2020-04-14	118.031	119.675	117.228	118.461	5,322,780	97.399
IBM	2020-04-15	113.881	114.904	111.625	113.470	5,896,616	93.296
IBM	2020-04-16	113.776	114.484	109.388	110.641	6,754,650	90.969
IBM	2020-04-17	114.054	115.096	112.734	114.837	5,194,436	94.420
IBM	2020-04-20	113.910	117.457	112.945	115.115	8,558,058	94.648
IBM	2020-04-21	108.987	111.998	107.132	111.625	15,009,054	91.779
IBM	2020-04-22	114.598	115.038	112.381	114.063	7,412,479	93.783
IBM	2020-04-23	114.312	117.619	113.881	116.013	7,198,154	95.387
IBM	2020-04-24	117.027	119.503	115.449	119.235	5,215,251	98.036
IBM	2020-04-27	120.038	121.405	119.952	120.382	5,150,295	98.979
IBM	2020-04-28	122.400	122.562	119.866	120.717	4,997,893	99.254
IBM	2020-04-29	123.212	123.623	121.922	123.031	5,499,450	101.156
IBM	2020-04-30	120.956	121.673	119.713	120.038	6,941,047	98.696
IBM	2020-05-01	117.772	118.040	116.052	116.511	5,152,073	95.795
IBM	2020-05-04	115.507	116.606	114.140	116.329	4,202,723	95.646
IBM	2020-05-05	117.964	118.853	117.084	117.189	4,078,772	96.354
IBM	2020-05-06	117.820	118.595	117.027	117.753	4,042,372	96.817
IBM	2020-05-07	117.572	117.839	115.535	115.899	4,615,580	96.570
IBM	2020-05-08	117.275	117.811	115.736	117.581	5,232,615	97.972
IBM	2020-05-11	116.453	118.021	115.363	117.199	3,697,924	97.654
IBM	2020-05-12	117.600	118.853	114.971	114.971	5,004,587	95.798
IBM	2020-05-13	114.675	114.713	109.799	110.641	6,153,409	92.189
IBM	2020-05-14	109.532	111.941	106.893	111.807	5,501,332	93.161
IBM	2020-05-15	110.832	112.228	110.182	111.836	5,006,470	93.185
IBM	2020-05-18	114.608	116.979	114.484	116.214	4,399,162	96.833
IBM	2020-05-19	115.860	116.797	114.857	115.000	3,390,191	95.822
IBM	2020-05-20	115.612	117.084	115.296	116.042	4,017,372	96.690
IBM	2020-05-21	115.669	116.367	113.738	113.881	4,184,941	94.890
IBM	2020-05-22	114.120	114.216	112.419	113.184	4,373,117	94.308
IBM	2020-05-26	115.966	117.228	115.688	116.405	5,720,888	96.993
IBM	2020-05-27	118.489	120.296	118.040	120.019	5,990,965	100.004
IBM	2020-05-28	121.291	121.386	118.757	119.054	4,095,404	99.199
IBM	2020-05-29	118.231	119.627	116.864	119.407	8,294,675	99.494
IBM	2020-06-01	119.159	120.220	118.576	119.398	3,003,798	99.486
IBM	2020-06-02	120.143	120.459	119.178	120.459	3,115,093	100.370
IBM	2020-06-03	121.558	123.901	121.415	123.375	4,097,914	102.800
IBM	2020-06-04	122.161	123.279	121.434	123.222	4,042,581	102.672
IBM	2020-06-05	128.002	128.327	125.956	126.252	6,163,764	105.197
IBM	2020-06-08	126.453	129.904	126.453	129.780	5,617,543	108.137
IBM	2020-06-09	127.648	127.725	125.258	126.071	5,641,706	105.046
IBM	2020-06-10	126.338	126.415	124.092	124.159	4,952,601	103.453
IBM	2020-06-11	120.488	120.554	112.658	112.820	12,304,726	94.005
IBM	2020-06-12	115.918	117.706	114.034	116.549	6,506,434	97.112
IBM	2020-06-15	113.948	116.989	113.088	116.300	5,385,959	96.905
IBM	2020-06-16	119.503	121.893	117.744	119.646	5,864,608	99.693
IBM	2020-06-17	120.296	120.698	117.973	118.690	3,302,013	98.896
IBM	2020-06-18	117.591	118.929	116.950	118.700	2,997,208	98.904
IBM	2020-06-19	120.621	121.243	116.874	117.084	8,471,554	97.558
IBM	2020-06-22	116.750	117.113	115.229	115.746	4,993,081	96.443
IBM	2020-06-23	116.644	117.495	113.987	114.159	6,937,700	95.121
IBM	2020-06-24	113.117	113.117	110.784	111.300	7,061,546	92.739
IBM	2020-06-25	111.625	113.967	110.994	113.795	6,412,608	94.818
IBM	2020-06-26	113.059	113.757	111.147	112.036	11,244,605	93.352
IBM	2020-06-29	112.792	114.512	112.208	114.484	4,350,837	95.391
IBM	2020-06-30	113.948	115.870	113.767	115.459	4,099,797	96.204
IBM	2020-07-01	114.981	115.899	113.164	113.327	4,869,967	94.428
IBM	2020-07-02	114.426	116.080	114.015	114.436	3,919,362	95.352
IBM	2020-07-06	115.918	116.491	114.206	114.904	4,231,488	95.742
IBM	2020-07-07	113.767	114.254	112.170	112.409	4,474,893	93.663
IBM	2020-07-08	112.868	113.423	111.358	112.533	5,431,669	93.766
IBM	2020-07-09	112.811	112.811	110.134	110.621	4,982,098	92.173
IBM	2020-07-10	110.421	113.356	110.220	113.145	4,482,842	94.276
IBM	2020-07-13	114.512	115.669	113.442	113.958	4,864,632	94.953
IBM	2020-07-14	113.403	115.574	112.734	115.296	4,742,982	96.069
IBM	2020-07-15	117.017	118.509	116.778	117.591	4,679,176	97.980
IBM	2020-07-16	117.285	119.006	116.788	118.556	4,530,121	98.785
IBM	2020-07-17	118.920	120.105	117.782	119.608	4,167,892	99.661
IBM	2020-07-20	120.526	121.482	119.637	120.813	10,384,374	100.665
IBM	2020-07-21	125.392	126.358	120.268	120.516	16,063,004	100.418
IBM	2020-07-22	120.363	123.776	120.268	123.011	8,572,388	102.497
IBM	2020-07-23	123.423	123.681	121.558	121.730	4,414,225	101.430
IBM	2020-07-24	120.918	122.036	119.981	120.258	3,693,531	100.203
IBM	2020-07-27	119.369	120.765	119.226	120.660	3,905,136	100.537
IBM	2020-07-28	120.287	120.784	118.690	118.996	4,370,397	99.151
IBM	2020-07-29	119.082	120.449	118.614	119.809	2,963,109	99.828
IBM	2020-07-30	118.270	118.451	116.291	117.495	4,171,553	97.901
IBM	2020-07-31	117.314	117.581	115.765	117.533	5,519,847	97.933
IBM	2020-08-03	118.069	118.939	116.778	118.843	3,688,301	99.024
IBM	2020-08-04	118.375	120.325	118.375	120.306	3,625,541	100.243
IBM	2020-08-05	121.157	121.176	119.130	119.933	3,786,102	99.932
IBM	2020-08-06	119.503	120.707	119.503	120.574	3,574,287	100.466
IBM	2020-08-07	118.069	119.570	117.792	119.465	3,818,946	100.845
IBM	2020-08-10	119.904	121.644	119.675	121.520	4,150,842	102.580
IBM	2020-08-11	123.098	124.732	121.042	121.176	5,231,255	102.290
IBM	2020-08-12	121.998	122.170	120.344	121.128	3,692,066	102.249
IBM	2020-08-13	120.421	120.832	119.283	119.532	3,317,180	100.901
IBM	2020-08-14	118.738	120.038	118.461	119.761	3,099,716	101.095
IBM	2020-08-17	119.742	120.067	118.939	118.967	3,514,665	100.425
IBM	2020-08-18	119.503	119.981	118.776	119.426	3,014,990	100.813
IBM	2020-08-19	119.340	119.981	118.069	118.394	3,916,119	99.941
IBM	2020-08-20	117.782	118.585	117.409	117.734	2,679,015	99.384
IBM	2020-08-21	117.600	118.050	116.931	117.744	3,540,815	99.392
IBM	2020-08-24	118.346	120.516	117.935	120.153	4,258,057	101.426
IBM	2020-08-25	120.459	121.243	119.015	119.159	3,114,674	100.587
IBM	2020-08-26	119.455	119.618	118.499	118.709	3,544,162	100.207
IBM	2020-08-27	119.120	119.598	118.528	119.168	3,580,144	100.595
IBM	2020-08-28	119.465	119.790	118.757	119.570	3,242,182	100.934
IBM	2020-08-31	119.742	119.742	117.619	117.887	5,049,983	99.513
IBM	2020-09-01	117.447	118.499	116.778	117.973	3,300,444	99.586
IBM	2020-09-02	118.279	123.040	118.145	122.543	6,895,650	103.444
IBM	2020-09-03	122.553	124.235	118.212	118.977	5,979,773	100.433
IBM	2020-09-04	118.881	119.837	115.908	116.922	6,295,037	98.698
IBM	2020-09-08	116.788	117.467	115.402	115.880	5,449,974	97.819
IBM	2020-09-09	116.759	118.260	115.956	116.883	3,944,152	98.666
IBM	2020-09-10	117.141	118.145	114.952	115.258	4,161,406	97.294
IBM	2020-09-11	116.052	117.304	115.421	116.119	3,711,313	98.020
IBM	2020-09-14	116.979	117.954	116.405	116.721	3,809,009	98.529
IBM	2020-09-15	117.419	117.973	116.864	117.055	3,049,299	98.811
IBM	2020-09-16	117.314	120.287	117.314	118.757	3,962,666	100.248
IBM	2020-09-17	117.228	120.029	116.606	119.426	3,317,180	100.813
IBM	2020-09-18	118.795	119.426	117.256	117.361	5,639,614	99.070
IBM	2020-09-21	115.182	115.392	113.365	114.962	5,555,724	97.044
IBM	2020-09-22	115.038	116.109	114.273	115.210	3,093,859	97.254
IBM	2020-09-23	115.488	116.243	113.222	113.604	4,120,612	95.898
IBM	2020-09-24	112.906	114.264	111.358	112.897	3,709,325	95.301
IBM	2020-09-25	112.428	114.159	111.797	113.719	3,089,570	95.995
IBM	2020-09-28	115.268	116.950	115.115	116.377	3,670,623	98.238
IBM	2020-09-29	116.071	116.816	114.924	115.621	2,203,504	97.601
IBM	2020-09-30	116.042	117.505	115.488	116.319	3,411,111	98.190
IBM	2020-10-01	116.979	117.878	115.067	115.765	3,359,438	97.722
IBM	2020-10-02	113.805	116.396	113.595	115.268	3,059,759	97.302
IBM	2020-10-05	116.482	117.352	115.727	116.644	3,190,823	98.464
IBM	2020-10-06	117.189	119.340	116.243	116.606	4,050,426	98.432
IBM	2020-10-07	117.275	118.920	116.941	118.614	2,944,908	100.127
IBM	2020-10-08	125.105	129.541	124.063	125.707	26,452,189	106.115
IBM	2020-10-09	126.195	126.195	121.989	122.170	8,737,970	103.129
IBM	2020-10-12	122.438	122.610	120.880	121.616	4,848,315	102.661
IBM	2020-10-13	121.004	121.558	118.987	119.598	5,654,781	100.958
IBM	2020-10-14	119.627	121.358	119.627	120.402	3,899,593	101.636
IBM	2020-10-15	118.623	119.713	118.403	119.398	3,541,024	100.788
IBM	2020-10-16	119.665	120.870	119.178	120.392	4,927,078	101.628
IBM	2020-10-19	121.224	121.750	119.579	120.000	7,822,720	101.297
IBM	2020-10-20	114.532	114.866	111.702	112.208	22,490,151	94.720
IBM	2020-10-21	111.530	112.514	109.742	110.000	10,204,044	92.856
IBM	2020-10-22	109.943	110.956	108.011	110.669	8,217,167	93.420
IBM	2020-10-23	111.377	111.491	110.449	110.899	4,072,496	93.614
IBM	2020-10-26	109.417	109.847	106.922	107.285	7,534,756	90.564
IBM	2020-10-27	107.218	107.285	105.191	105.698	6,209,161	89.224
IBM	2020-10-28	103.881	104.904	101.262	101.960	9,860,956	86.068
IBM	2020-10-29	102.533	104.818	101.864	104.120	7,071,169	87.892
IBM	2020-10-30	103.155	106.883	103.011	106.750	8,285,889	90.112
IBM	2020-11-02	107.696	108.824	107.314	107.945	5,555,829	91.120
IBM	2020-11-03	108.987	110.564	108.633	109.140	4,397,698	92.129
IBM	2020-11-04	107.390	108.901	106.272	106.979	6,066,905	90.305
IBM	2020-11-05	108.317	110.220	108.040	109.723	5,127,701	92.621
IBM	2020-11-06	110.019	110.038	108.403	109.025	5,490,663	92.032
IBM	2020-11-09	112.696	114.474	110.201	110.449	9,405,841	94.587
IBM	2020-11-10	111.558	112.973	111.138	112.725	5,881,449	96.535
IBM	2020-11-11	112.925	113.145	111.109	112.046	4,486,922	95.954
IBM	2020-11-12	110.545	111.252	108.489	109.465	6,797,117	93.743
IBM	2020-11-13	110.124	112.208	109.952	111.711	4,898,000	95.667
IBM	2020-11-16	113.098	113.337	111.969	113.155	5,536,896	96.904
IBM	2020-11-17	112.428	113.327	111.922	112.524	4,324,687	96.363
IBM	2020-11-18	112.543	113.652	111.616	111.635	4,818,713	95.602
IBM	2020-11-19	111.415	112.285	110.794	112.027	3,597,822	95.938
IBM	2020-11-20	112.428	112.849	111.558	111.797	5,255,418	95.741
IBM	2020-11-23	112.266	115.220	112.113	114.809	5,910,318	98.320
IBM	2020-11-24	115.545	119.245	115.497	118.948	8,109,115	101.865
IBM	2020-11-25	117.524	118.862	116.740	118.738	4,326,151	101.685
IBM	2020-11-27	118.738	119.799	118.461	118.881	2,187,395	101.808
IBM	2020-11-30	118.642	119.503	117.677	118.088	6,263,448	101.128
IBM	2020-12-01	118.451	120.296	117.667	117.744	5,553,319	100.834
IBM	2020-12-02	117.447	119.159	117.027	119.140	3,860,472	102.029
IBM	2020-12-03	118.700	119.369	117.868	118.174	4,757,417	101.202
IBM	2020-12-04	118.518	121.778	118.203	121.606	5,776,849	104.141
IBM	2020-12-07	120.927	121.386	119.092	119.216	8,701,151	102.094
IBM	2020-12-08	119.809	120.774	119.159	120.182	5,643,170	102.921
IBM	2020-12-09	120.268	122.075	120.172	121.214	6,813,121	103.806
IBM	2020-12-10	120.794	121.348	119.446	119.465	5,024,147	102.307
IBM	2020-12-11	118.623	119.990	118.174	118.805	4,687,544	101.742
IBM	2020-12-14	119.809	120.688	118.040	118.098	5,282,300	101.136
IBM	2020-12-15	118.920	120.392	118.011	120.392	4,556,585	103.101
IBM	2020-12-16	120.392	121.004	119.780	120.029	4,738,485	102.790
IBM	2020-12-17	120.535	120.545	119.417	120.029	3,962,248	102.790
IBM	2020-12-18	120.067	120.841	119.474	120.315	7,900,229	103.036
IBM	2020-12-21	118.518	118.719	116.367	117.964	6,397,022	101.022
IBM	2020-12-22	117.887	118.757	117.027	118.174	4,535,561	101.202
IBM	2020-12-23	118.432	119.704	118.298	118.451	2,817,819	101.439
IBM	2020-12-24	119.503	119.598	118.748	119.206	1,842,111	102.086
IBM	2020-12-28	119.598	121.033	118.987	119.331	3,781,499	102.193
IBM	2020-12-29	119.837	119.962	117.820	118.356	3,647,402	101.358
IBM	2020-12-30	118.356	119.359	118.193	118.872	3,535,794	101.800
IBM	2020-12-31	118.757	120.488	118.537	120.344	3,738,822	103.061
IBM	2021-01-04	120.315	120.382	117.629	118.489	5,417,443	101.472
IBM	2021-01-05	119.512	121.109	119.130	120.593	6,395,872	103.273
IBM	2021-01-06	121.319	126.080	121.147	123.604	8,322,708	105.852
IBM	2021-01-07	124.321	124.723	122.619	123.317	4,714,740	105.607
IBM	2021-01-08	122.916	123.633	121.396	122.878	4,891,305	105.230
IBM	2021-01-11	122.323	123.977	122.046	122.925	5,859,587	105.271
IBM	2021-01-12	123.413	124.140	122.314	123.528	3,921,663	105.787
IBM	2021-01-13	123.470	124.044	120.899	121.338	8,030,874	103.912
IBM	2021-01-14	122.390	124.436	121.941	123.298	7,848,347	105.590
IBM	2021-01-15	122.639	123.556	122.055	122.744	5,131,153	105.116
IBM	2021-01-19	123.595	123.891	122.457	123.346	5,646,308	105.631
IBM	2021-01-20	123.996	125.296	122.906	124.359	5,856,240	106.499
IBM	2021-01-21	124.398	126.424	124.331	125.860	13,116,003	107.785
IBM	2021-01-22	115.392	115.392	112.199	113.394	39,814,421	97.108
IBM	2021-01-25	113.537	114.283	112.285	113.365	14,315,974	97.084
IBM	2021-01-26	113.939	117.199	113.212	117.103	11,186,656	100.285
IBM	2021-01-27	116.711	119.302	116.272	117.084	12,705,239	100.269
IBM	2021-01-28	117.400	117.782	114.790	114.799	8,455,969	98.312
IBM	2021-01-29	114.933	115.966	113.671	113.872	12,369,473	97.518
IBM	2021-02-01	114.627	115.631	113.509	115.239	6,538,023	98.689
IBM	2021-02-02	114.111	115.679	114.034	114.187	6,633,627	97.788
IBM	2021-02-03	113.805	114.532	112.925	113.881	7,024,308	97.526
IBM	2021-02-04	114.637	115.774	113.642	115.698	4,771,957	99.082
IBM	2021-02-05	115.679	116.453	115.220	116.434	4,775,722	99.712
IBM	2021-02-08	117.228	118.528	117.017	118.174	6,158,848	101.202
IBM	2021-02-09	116.539	117.208	115.727	116.730	4,933,982	101.302
IBM	2021-02-10	117.619	117.983	115.880	116.864	5,090,673	101.418
IBM	2021-02-11	116.635	116.836	115.325	115.593	5,629,154	100.314
IBM	2021-02-12	115.679	116.023	114.809	115.488	4,049,275	100.223
IBM	2021-02-16	114.866	115.296	114.111	114.790	6,945,231	99.617
IBM	2021-02-17	114.025	115.258	113.786	114.694	4,141,219	99.534
IBM	2021-02-18	115.201	115.621	114.436	115.421	5,646,413	100.165
IBM	2021-02-19	115.440	115.449	113.174	113.757	6,881,320	98.721
IBM	2021-02-22	113.289	115.803	113.231	115.545	6,149,643	100.273
IBM	2021-02-23	115.602	116.013	114.532	115.402	4,739,740	100.148
IBM	2021-02-24	115.488	118.059	115.220	117.792	6,087,720	102.222
IBM	2021-02-25	117.945	118.881	116.960	117.084	5,953,623	101.609
IBM	2021-02-26	116.874	116.874	113.652	113.700	9,467,346	98.672
IBM	2021-03-01	115.057	116.941	114.589	115.430	5,977,367	100.173
IBM	2021-03-02	115.430	116.539	114.971	115.038	4,732,418	99.833
IBM	2021-03-03	115.201	117.237	114.704	116.979	7,744,898	101.517
IBM	2021-03-04	116.635	117.801	113.537	114.828	8,439,651	99.651
IBM	2021-03-05	115.335	118.308	114.962	117.428	7,268,968	101.907
IBM	2021-03-08	117.581	121.272	117.476	119.321	7,572,203	103.550
IBM	2021-03-09	119.885	120.870	118.700	118.719	5,867,014	103.027
IBM	2021-03-10	119.551	122.600	119.130	122.247	7,581,199	106.089
IBM	2021-03-11	122.457	122.983	121.205	121.549	5,383,657	105.483
IBM	2021-03-12	121.597	122.065	121.042	121.998	4,194,565	105.873
IBM	2021-03-15	122.151	123.088	121.931	122.925	3,577,948	106.678
IBM	2021-03-16	122.639	122.868	121.740	122.600	4,867,247	106.396
IBM	2021-03-17	122.811	123.795	121.883	123.356	4,488,804	107.051
IBM	2021-03-18	123.270	125.239	122.170	124.340	6,104,142	107.906
IBM	2021-03-19	124.302	124.704	122.878	123.231	10,297,870	106.943
IBM	2021-03-22	122.849	124.971	122.266	124.809	4,356,485	108.312
IBM	2021-03-23	124.704	125.774	124.092	124.723	4,556,794	108.238
IBM	2021-03-24	125.191	126.300	124.828	124.876	4,189,230	108.370
IBM	2021-03-25	124.598	127.381	124.063	127.218	5,809,484	110.403
IBM	2021-03-26	127.428	130.478	127.266	130.382	5,823,710	113.149
IBM	2021-03-29	130.000	131.042	129.551	129.885	4,835,344	112.718
IBM	2021-03-30	129.885	130.277	128.126	128.795	5,010,758	111.772
IBM	2021-03-31	128.623	128.786	126.874	127.400	5,172,575	110.561
IBM	2021-04-01	127.878	128.040	126.453	127.371	4,261,404	110.536
IBM	2021-04-05	127.763	130.679	127.533	129.952	5,722,980	112.776
IBM	2021-04-06	129.618	129.675	128.193	128.317	3,787,566	111.357
IBM	2021-04-07	127.954	129.006	127.897	128.996	3,112,896	111.946
IBM	2021-04-08	128.652	129.665	128.260	129.178	4,275,211	112.104
IBM	2021-04-09	128.939	129.771	128.786	129.761	3,162,999	112.610
IBM	2021-04-12	129.082	129.417	127.964	128.671	3,926,684	111.664
IBM	2021-04-13	127.151	127.744	124.646	125.411	8,403,041	108.835
IBM	2021-04-14	125.535	126.941	124.780	126.797	6,137,928	110.038
IBM	2021-04-15	127.419	127.983	126.405	126.750	4,062,664	109.996
IBM	2021-04-16	127.151	128.203	127.103	127.715	5,535,223	110.834
IBM	2021-04-19	127.725	127.935	126.750	127.266	8,575,736	110.444
IBM	2021-04-20	131.042	133.623	130.688	132.084	16,192,708	114.626
IBM	2021-04-21	131.989	137.409	131.654	137.237	12,456,814	119.098
IBM	2021-04-22	137.380	138.375	134.799	135.067	7,428,064	117.214
IBM	2021-04-23	135.096	137.294	134.751	136.166	4,765,576	118.169
IBM	2021-04-26	136.157	137.314	135.258	135.344	4,927,497	117.455
IBM	2021-04-27	135.459	136.291	134.560	135.765	4,062,664	117.820
IBM	2021-04-28	136.635	137.094	135.851	136.711	3,941,433	118.641
IBM	2021-04-29	137.792	142.199	136.692	137.897	4,554,179	119.670
IBM	2021-04-30	137.380	137.505	134.369	135.641	9,280,321	117.712
IBM	2021-05-03	137.486	139.340	137.237	138.384	5,997,241	120.093
IBM	2021-05-04	138.059	140.143	137.983	139.340	6,642,623	120.923
IBM	2021-05-05	139.522	139.522	138.595	138.834	5,229,895	120.483
IBM	2021-05-06	138.872	141.979	138.795	141.893	7,848,661	123.138
IBM	2021-05-07	139.503	139.713	138.212	139.063	7,325,661	122.031
IBM	2021-05-10	139.388	141.855	139.388	139.742	7,304,636	122.626
IBM	2021-05-11	138.614	138.805	136.616	137.878	7,454,214	120.991
IBM	2021-05-12	137.514	137.811	134.933	135.086	6,233,742	118.541
IBM	2021-05-13	135.229	138.528	135.067	137.830	4,807,207	120.949
IBM	2021-05-14	138.728	139.283	137.629	138.317	2,873,780	121.376
IBM	2021-05-17	138.088	139.388	137.983	138.728	4,471,755	121.737
IBM	2021-05-18	138.413	138.910	136.931	137.581	4,000,009	120.730
IBM	2021-05-19	136.061	136.902	134.723	136.893	4,498,532	120.127
IBM	2021-05-20	136.826	138.537	135.908	137.553	4,301,675	120.705
IBM	2021-05-21	137.935	139.293	137.935	138.375	4,219,041	121.427
IBM	2021-05-24	138.681	138.996	137.839	138.356	3,449,290	121.410
IBM	2021-05-25	138.547	138.623	136.902	137.467	4,118,311	120.630
IBM	2021-05-26	137.189	137.658	136.750	137.075	3,225,655	120.286
IBM	2021-05-27	137.495	138.403	137.314	137.495	5,889,294	120.655
IBM	2021-05-28	137.868	137.983	137.180	137.419	2,651,192	120.588
IBM	2021-06-01	138.623	139.417	137.428	137.849	2,528,705	120.965
IBM	2021-06-02	138.260	139.340	137.772	139.312	2,915,097	122.249
IBM	2021-06-03	138.537	139.465	137.706	139.149	4,320,608	122.106
IBM	2021-06-04	139.579	141.061	139.350	140.937	3,261,323	123.675
IBM	2021-06-07	141.061	142.199	140.698	141.511	3,621,984	124.179
IBM	2021-06-08	141.606	143.595	141.606	142.514	5,313,785	125.059
IBM	2021-06-09	142.476	144.426	142.275	144.044	5,547,252	126.402
IBM	2021-06-10	144.809	146.119	143.174	143.920	4,977,391	126.293
IBM	2021-06-11	143.815	145.172	143.757	144.627	3,596,462	126.913
IBM	2021-06-14	144.082	144.388	142.122	143.432	3,498,661	125.865
IBM	2021-06-15	143.260	143.317	142.065	142.792	2,628,912	125.303
IBM	2021-06-16	143.174	143.174	140.746	141.329	4,057,329	124.019
IBM	2021-06-17	141.061	141.549	138.891	139.197	4,568,300	122.148
IBM	2021-06-18	138.126	138.317	136.750	136.826	9,577,699	120.068
IBM	2021-06-21	137.772	140.602	137.725	140.201	4,482,633	123.029
IBM	2021-06-22	140.076	140.354	138.958	139.924	2,549,102	122.786
IBM	2021-06-23	139.990	140.057	138.212	138.250	3,349,920	121.318
IBM	2021-06-24	139.388	139.761	138.327	139.044	3,775,746	122.014
IBM	2021-06-25	138.987	140.468	138.576	140.382	3,759,533	123.189
IBM	2021-06-28	140.545	140.822	138.537	138.901	4,067,789	121.888
IBM	2021-06-29	138.872	140.287	138.719	139.149	2,540,211	122.106
IBM	2021-06-30	138.748	140.468	138.346	140.143	3,394,375	122.979
IBM	2021-07-01	140.497	141.013	140.124	140.382	2,809,661	123.189
IBM	2021-07-02	140.449	140.488	133.327	133.862	17,584,515	117.467
IBM	2021-07-06	133.834	134.245	131.071	132.677	8,466,010	116.427
IBM	2021-07-07	132.658	134.159	132.658	133.671	4,246,446	117.299
IBM	2021-07-08	131.721	135.096	131.606	134.551	5,739,820	118.071
IBM	2021-07-09	135.229	135.736	134.646	135.296	4,083,689	118.725
IBM	2021-07-12	135.210	135.717	133.958	134.723	3,496,360	118.222
IBM	2021-07-13	134.723	134.723	133.489	134.111	3,309,858	117.685
IBM	2021-07-14	134.532	134.560	132.820	133.671	4,606,061	117.299
IBM	2021-07-15	133.193	134.283	132.696	134.273	3,807,126	117.828
IBM	2021-07-16	134.799	134.799	132.495	132.792	4,298,328	116.527
IBM	2021-07-19	130.449	132.400	130.220	131.855	8,977,086	115.705
IBM	2021-07-20	136.711	138.547	132.600	133.815	14,237,838	117.425
IBM	2021-07-21	133.815	135.172	133.509	135.086	5,024,984	118.541
IBM	2021-07-22	135.430	135.574	134.235	134.522	3,466,653	118.046
IBM	2021-07-23	134.761	135.468	134.159	135.124	4,680,013	118.574
IBM	2021-07-26	135.172	136.711	134.924	136.491	4,441,630	119.774
IBM	2021-07-27	136.262	137.323	135.373	136.472	3,281,302	119.757
IBM	2021-07-28	136.721	136.807	135.411	135.535	2,660,815	118.935
IBM	2021-07-29	136.071	136.673	135.373	135.688	2,793,761	119.069
IBM	2021-07-30	135.296	135.612	134.598	134.761	3,698,238	118.256
IBM	2021-08-02	135.229	136.769	134.828	135.201	3,064,257	118.642
IBM	2021-08-03	135.660	138.337	135.421	137.734	4,272,596	120.865
IBM	2021-08-04	137.476	137.839	136.205	136.482	2,960,285	119.766
IBM	2021-08-05	136.740	137.103	135.966	136.491	2,884,240	119.774
IBM	2021-08-06	136.711	138.040	136.606	137.753	4,002,833	120.882
IBM	2021-08-09	135.946	136.233	134.771	135.038	5,129,689	119.863
IBM	2021-08-10	135.000	135.574	134.168	135.163	5,543,695	119.974
IBM	2021-08-11	135.545	136.491	135.277	135.880	4,455,960	120.610
IBM	2021-08-12	136.004	136.855	135.832	136.778	2,184,780	121.408
IBM	2021-08-13	136.367	137.266	136.176	136.883	1,997,965	121.501
IBM	2021-08-16	136.931	137.419	135.975	137.275	2,913,319	121.849
IBM	2021-08-17	136.711	136.864	134.885	136.157	3,215,195	120.856
IBM	2021-08-18	135.440	135.679	133.260	133.337	3,672,192	118.353
IBM	2021-08-19	132.591	133.317	131.176	131.950	4,351,465	117.122
IBM	2021-08-20	131.683	133.250	131.233	132.992	2,780,059	118.047
IBM	2021-08-23	133.480	133.987	132.696	133.480	3,179,422	118.480
IBM	2021-08-24	133.633	134.063	133.193	133.690	2,474,418	118.667
IBM	2021-08-25	133.767	134.608	133.327	133.709	2,105,389	118.684
IBM	2021-08-26	133.815	134.608	132.610	132.677	2,613,640	117.767
IBM	2021-08-27	132.610	133.451	132.314	133.279	2,572,637	118.302
IBM	2021-08-30	133.365	133.728	132.715	132.859	2,087,293	117.928
IBM	2021-08-31	133.403	134.742	132.839	134.168	4,429,915	119.091
IBM	2021-09-01	133.824	133.910	133.069	133.174	2,588,327	118.208
IBM	2021-09-02	133.576	133.891	132.916	133.853	2,840,413	118.811
IBM	2021-09-03	133.537	134.293	133.174	133.442	2,009,575	118.446
IBM	2021-09-07	133.509	133.642	131.702	131.989	3,436,110	117.156
IBM	2021-09-08	132.065	132.973	131.549	132.572	3,122,728	117.674
IBM	2021-09-09	131.788	132.849	131.511	131.683	3,669,682	116.885
IBM	2021-09-10	132.715	133.241	130.975	130.994	4,157,955	116.274
IBM	2021-09-13	132.314	132.878	131.463	132.075	4,334,729	117.233
IBM	2021-09-14	132.314	132.476	129.388	130.229	4,659,198	115.595
IBM	2021-09-15	130.229	131.740	129.704	131.166	3,403,579	116.426
IBM	2021-09-16	131.243	131.883	129.742	130.430	2,765,624	115.773
IBM	2021-09-17	129.780	129.943	129.111	129.283	5,890,340	114.755
IBM	2021-09-20	128.011	129.235	126.941	128.403	4,990,152	113.974
IBM	2021-09-21	129.168	129.685	127.094	127.122	4,261,927	112.837
IBM	2021-09-22	127.839	129.417	127.600	128.709	3,767,901	114.246
IBM	2021-09-23	129.302	131.377	129.092	130.717	3,151,807	116.028
IBM	2021-09-24	131.004	132.390	130.736	131.444	3,100,762	116.673
IBM	2021-09-27	131.893	132.954	131.434	132.467	3,459,017	117.581
IBM	2021-09-28	133.050	133.547	131.176	131.424	4,513,072	116.656
IBM	2021-09-29	131.673	133.776	130.440	133.059	3,947,499	118.107
IBM	2021-09-30	133.843	134.388	132.409	132.820	6,090,230	117.894
IBM	2021-10-01	134.799	137.639	134.197	137.017	6,907,889	121.620
IBM	2021-10-04	136.463	139.579	136.090	137.772	7,689,251	122.290
IBM	2021-10-05	138.384	138.623	136.367	136.855	7,297,524	121.476
IBM	2021-10-06	136.214	137.065	134.694	136.099	5,573,506	120.805
IBM	2021-10-07	136.453	137.094	135.306	135.574	3,999,695	120.338
IBM	2021-10-08	135.574	137.333	134.847	136.922	3,902,940	121.535
IBM	2021-10-11	137.189	137.744	136.138	136.166	2,921,792	120.865
IBM	2021-10-12	135.956	136.042	134.130	134.293	3,293,436	119.201
IBM	2021-10-13	134.340	135.191	133.518	134.570	3,013,003	119.447
IBM	2021-10-14	134.837	137.591	134.809	137.084	4,410,668	121.679
IBM	2021-10-15	137.084	138.480	136.511	138.250	3,371,049	122.714
IBM	2021-10-18	137.667	138.566	135.526	136.061	6,437,189	120.771
IBM	2021-10-19	134.876	136.654	134.340	135.736	4,539,117	120.483
IBM	2021-10-20	135.449	135.946	134.512	135.660	6,474,008	120.415
IBM	2021-10-21	127.639	127.839	122.467	122.686	32,913,959	108.899
IBM	2021-10-22	122.419	124.522	121.042	122.256	12,114,981	108.518
IBM	2021-10-25	121.922	122.992	121.358	122.027	6,667,204	108.314
IBM	2021-10-26	121.912	122.658	121.185	121.539	8,912,861	107.881
IBM	2021-10-27	121.836	122.256	119.512	119.665	7,294,176	106.218
IBM	2021-10-28	119.665	120.755	119.140	120.306	6,802,138	106.786
IBM	2021-10-29	119.914	120.765	119.417	119.598	6,188,973	106.159
IBM	2021-11-01	119.551	120.755	118.394	120.727	6,177,153	107.160
IBM	2021-11-02	120.746	121.577	119.417	120.631	4,722,062	107.075
IBM	2021-11-03	120.679	121.692	120.153	121.539	5,670,784	107.881
IBM	2021-11-04	123.050	123.340	119.900	120.850	7,208,700	107.269
IBM	2021-11-05	121.430	123.770	121.430	123.610	6,790,500	109.719
IBM	2021-11-08	123.990	124.780	123.530	124.540	5,625,300	110.545
IBM	2021-11-09	122.560	122.900	120.260	120.850	7,236,600	108.701
IBM	2021-11-10	121.000	122.430	119.930	120.220	6,270,300	108.134
IBM	2021-11-11	120.900	121.790	120.080	120.270	4,643,300	108.179
IBM	2021-11-12	120.000	120.640	118.780	118.960	5,418,300	107.001
IBM	2021-11-15	119.540	120.160	118.310	118.870	5,046,300	106.920
IBM	2021-11-16	118.920	119.900	118.420	118.460	4,750,800	106.551
IBM	2021-11-17	118.380	119.330	117.780	118.060	4,043,300	106.191
IBM	2021-11-18	118.360	118.360	116.310	116.660	5,046,900	104.932
IBM	2021-11-19	116.490	116.560	115.270	116.050	5,380,200	104.383
IBM	2021-11-22	116.000	118.810	115.190	116.470	6,416,200	104.761
IBM	2021-11-23	116.790	117.940	116.040	116.790	4,912,800	105.049
IBM	2021-11-24	116.160	117.270	116.080	116.730	3,220,800	104.995
IBM	2021-11-26	115.000	116.340	114.560	115.810	3,322,000	104.167
IBM	2021-11-29	118.620	119.610	117.530	118.500	8,949,800	106.587
IBM	2021-11-30	117.500	119.240	116.450	117.100	9,252,700	105.328
IBM	2021-12-01	118.250	118.930	116.850	116.920	5,958,300	105.166
IBM	2021-12-02	117.370	117.980	116.560	116.900	5,267,100	105.148
IBM	2021-12-03	117.360	119.360	117.360	118.840	6,630,100	106.893
IBM	2021-12-06	119.400	121.150	119.400	119.910	4,785,600	107.855
IBM	2021-12-07	120.480	122.080	120.070	121.580	5,194,000	109.357
IBM	2021-12-08	122.000	123.380	121.520	123.020	5,483,900	110.653
IBM	2021-12-09	122.150	123.950	121.790	123.570	4,601,100	111.147
IBM	2021-12-10	124.300	125.330	123.360	124.090	4,966,900	111.615
IBM	2021-12-13	123.760	124.360	120.790	122.580	6,847,500	110.257
IBM	2021-12-14	122.350	125.030	122.300	123.760	5,716,100	111.318
IBM	2021-12-15	123.800	124.820	122.180	123.110	4,990,000	110.734
IBM	2021-12-16	123.510	126.640	123.480	125.930	7,280,500	113.270
IBM	2021-12-17	125.870	128.640	125.210	127.400	10,379,000	114.592
IBM	2021-12-20	125.720	127.200	124.700	127.060	4,941,400	114.287
IBM	2021-12-21	127.660	129.340	127.660	128.970	4,856,000	116.005
IBM	2021-12-22	129.060	129.790	127.600	129.750	3,923,200	116.706
IBM	2021-12-23	130.000	130.960	129.520	130.630	3,649,000	117.498
IBM	2021-12-27	130.630	131.650	129.950	131.620	4,293,900	118.388
IBM	2021-12-28	131.600	133.220	131.590	132.630	3,445,200	119.297
IBM	2021-12-29	132.400	134.210	132.300	133.350	4,239,900	119.944
IBM	2021-12-30	133.750	134.370	133.330	133.910	3,158,100	120.448
IBM	2021-12-31	134.000	134.990	133.610	133.660	3,362,100	120.223
IBM	2022-01-03	134.070	136.290	133.630	136.040	4,605,900	122.364
IBM	2022-01-04	136.100	139.950	135.900	138.020	7,300,000	124.145
IBM	2022-01-05	138.310	142.200	137.880	138.220	8,956,900	124.325
IBM	2022-01-06	138.200	138.410	132.510	135.340	9,908,100	121.734
IBM	2022-01-07	134.900	135.660	133.510	134.830	5,238,100	121.275
IBM	2022-01-10	134.470	136.200	133.380	135.030	5,432,800	121.455
IBM	2022-01-11	130.520	133.250	127.970	132.870	11,105,300	119.512
IBM	2022-01-12	133.250	134.470	131.370	133.590	5,352,000	120.160
IBM	2022-01-13	133.900	136.050	133.560	134.760	4,868,300	121.212
IBM	2022-01-14	134.550	135.140	133.300	134.210	5,310,300	120.718
IBM	2022-01-18	132.950	133.890	131.780	132.940	5,246,700	119.575
IBM	2022-01-19	132.900	133.900	131.500	131.580	4,103,700	118.352
IBM	2022-01-20	131.260	132.880	130.570	130.820	5,278,200	117.669
IBM	2022-01-21	131.650	131.870	129.270	129.350	5,907,000	116.346
IBM	2022-01-24	127.990	129.150	124.190	128.820	13,484,000	115.870
IBM	2022-01-25	129.140	137.340	128.300	136.100	19,715,700	122.418
IBM	2022-01-26	136.470	137.070	133.130	134.260	8,336,000	120.763
IBM	2022-01-27	133.660	134.750	132.080	132.520	5,497,300	119.198
IBM	2022-01-28	133.190	134.530	131.790	134.500	5,471,500	120.979
IBM	2022-01-31	134.090	134.090	132.300	133.570	5,859,000	120.142
IBM	2022-02-01	133.760	135.960	132.500	135.530	6,206,400	121.905
IBM	2022-02-02	135.700	137.560	135.260	137.250	5,357,200	123.452
IBM	2022-02-03	137.000	138.760	135.830	137.780	6,100,800	123.929
IBM	2022-02-04	137.860	138.820	136.220	137.150	4,142,000	123.362
IBM	2022-02-07	137.450	137.820	136.270	137.240	3,759,000	123.443
IBM	2022-02-08	137.230	137.520	135.780	137.020	4,181,800	123.245
IBM	2022-02-09	137.840	138.350	136.830	137.790	5,393,500	123.938
IBM	2022-02-10	135.470	136.560	133.170	133.520	5,978,600	121.544
IBM	2022-02-11	133.900	134.710	132.380	132.690	4,176,200	120.788
IBM	2022-02-14	132.590	132.650	129.070	130.150	5,345,300	118.476
IBM	2022-02-15	130.640	131.680	129.610	129.940	4,394,000	118.285
IBM	2022-02-16	129.450	130.440	128.260	129.180	4,875,600	117.593
IBM	2022-02-17	128.050	128.500	124.850	124.970	6,797,000	113.761
IBM	2022-02-18	124.940	125.440	123.610	124.350	4,609,200	113.196
IBM	2022-02-22	124.200	125.000	122.680	123.920	5,349,700	112.805
IBM	2022-02-23	124.380	124.700	121.870	122.070	4,086,400	111.121
IBM	2022-02-24	120.000	122.100	118.810	121.970	6,563,200	111.030
IBM	2022-02-25	122.050	124.260	121.450	124.180	4,460,900	113.041
IBM	2022-02-28	122.210	123.390	121.040	122.510	6,757,300	111.521
IBM	2022-03-01	122.670	123.390	120.700	121.350	4,873,300	110.465
IBM	2022-03-02	122.590	124.640	121.800	123.860	4,891,400	112.750
IBM	2022-03-03	124.960	126.670	124.240	125.930	5,206,600	114.635
IBM	2022-03-04	124.400	127.350	124.210	126.620	4,402,400	115.263
IBM	2022-03-07	126.470	127.910	125.620	126.070	5,047,400	114.762
IBM	2022-03-08	126.620	128.350	124.820	125.680	4,887,600	114.407
IBM	2022-03-09	127.410	128.100	125.910	126.220	4,403,500	114.899
IBM	2022-03-10	125.750	126.030	123.130	124.350	5,326,800	113.196
IBM	2022-03-11	125.000	126.770	123.910	123.960	4,119,600	112.841
IBM	2022-03-14	124.450	125.160	122.690	123.940	3,289,200	112.823
IBM	2022-03-15	124.000	125.940	123.220	125.640	4,021,200	114.371
IBM	2022-03-16	126.500	127.280	124.710	127.040	4,292,800	115.645
IBM	2022-03-17	127.100	128.290	126.530	127.960	3,671,900	116.482
IBM	2022-03-18	127.380	128.930	126.370	128.760	7,466,000	117.211
IBM	2022-03-21	129.000	129.740	127.400	128.100	3,384,600	116.610
IBM	2022-03-22	128.500	129.300	127.850	129.060	2,690,200	117.484
IBM	2022-03-23	129.080	129.320	128.250	128.300	2,924,500	116.792
IBM	2022-03-24	128.330	129.370	127.800	129.250	2,971,100	117.657
IBM	2022-03-25	129.500	131.400	129.310	131.350	3,530,200	119.568
IBM	2022-03-28	130.820	131.500	129.600	131.470	2,483,500	119.678
IBM	2022-03-29	132.040	132.840	130.430	131.940	5,791,000	120.105
IBM	2022-03-30	132.010	133.080	131.390	132.130	2,622,900	120.278
IBM	2022-03-31	130.720	131.880	130.000	130.020	4,274,000	118.358
IBM	2022-04-01	129.660	130.270	128.060	130.150	4,012,400	118.476
IBM	2022-04-04	130.260	130.450	128.930	130.270	2,809,800	118.585
IBM	2022-04-05	129.850	131.230	128.660	128.890	3,107,200	117.329
IBM	2022-04-06	127.780	129.510	127.250	129.390	3,958,100	117.784
IBM	2022-04-07	128.870	129.250	126.730	128.550	3,538,300	117.020
IBM	2022-04-08	128.010	128.780	127.270	127.730	3,143,300	116.273
IBM	2022-04-11	127.950	128.180	126.180	126.370	3,202,500	115.035
IBM	2022-04-12	126.420	127.340	125.580	125.980	2,691,000	114.680
IBM	2022-04-13	125.640	126.670	124.910	126.140	3,064,900	114.826
IBM	2022-04-14	128.930	130.580	126.380	126.560	6,384,200	115.208
IBM	2022-04-18	126.600	127.390	125.530	126.170	4,884,200	114.853
IBM	2022-04-19	126.080	129.400	126.000	129.150	7,971,400	117.566
IBM	2022-04-20	135.000	139.560	133.380	138.320	17,859,200	125.913
IBM	2022-04-21	138.230	141.880	137.350	139.850	9,922,300	127.306
IBM	2022-04-22	139.700	140.440	137.350	138.250	6,508,600	125.849
IBM	2022-04-25	137.590	139.650	135.190	139.100	5,748,300	126.623
IBM	2022-04-26	139.000	139.870	136.170	136.190	4,956,200	123.974
IBM	2022-04-27	135.780	137.120	134.630	135.060	4,369,100	122.946
IBM	2022-04-28	136.850	136.990	134.810	135.740	4,474,300	123.565
IBM	2022-04-29	135.130	135.550	132.000	132.210	5,078,700	120.351
IBM	2022-05-02	133.000	133.770	130.890	133.040	4,213,500	121.107
IBM	2022-05-03	133.000	133.600	131.990	132.520	3,688,600	120.633
IBM	2022-05-04	132.870	137.870	132.140	137.400	5,932,600	125.076
IBM	2022-05-05	136.460	137.260	134.760	135.920	5,957,400	123.728
IBM	2022-05-06	135.470	137.990	135.470	137.670	7,306,400	125.321
IBM	2022-05-09	134.410	136.350	133.320	134.440	7,647,900	123.866
IBM	2022-05-10	135.000	135.410	128.430	129.130	8,642,400	118.973
IBM	2022-05-11	129.860	132.960	129.860	130.750	5,301,100	120.466
IBM	2022-05-12	131.270	133.620	130.410	132.900	5,384,800	122.447
IBM	2022-05-13	133.000	133.800	131.050	133.600	4,195,100	123.092
IBM	2022-05-16	133.100	136.510	132.410	135.030	4,250,400	124.409
IBM	2022-05-17	137.190	138.370	135.640	138.370	4,372,900	127.487
IBM	2022-05-18	137.100	137.620	132.170	132.940	6,003,000	122.484
IBM	2022-05-19	132.000	132.320	128.710	129.660	5,819,700	119.462
IBM	2022-05-20	130.180	130.370	125.800	128.480	6,914,500	118.375
IBM	2022-05-23	129.500	131.950	129.420	131.170	3,591,500	120.853
IBM	2022-05-24	130.570	134.370	130.420	133.800	4,189,700	123.276
IBM	2022-05-25	132.860	134.820	132.860	134.390	3,299,300	123.820
IBM	2022-05-26	135.000	137.550	134.520	136.890	3,929,300	126.123
IBM	2022-05-27	137.390	139.740	137.240	139.270	4,608,000	128.316
IBM	2022-05-31	138.200	139.830	136.810	138.840	7,978,100	127.920
IBM	2022-06-01	139.670	140.470	138.520	139.430	3,796,500	128.463
IBM	2022-06-02	139.450	140.290	136.850	140.150	3,734,800	129.127
IBM	2022-06-03	140.260	142.580	139.740	141.180	4,352,200	130.076
IBM	2022-06-06	142.980	144.730	142.000	142.880	4,766,900	131.642
IBM	2022-06-07	142.600	142.980	140.960	142.780	2,887,100	131.550
IBM	2022-06-08	142.070	142.800	140.150	140.830	3,005,700	129.753
IBM	2022-06-09	140.150	141.040	137.930	137.960	3,591,000	127.109
IBM	2022-06-10	137.800	137.800	135.250	136.190	4,659,500	125.478
IBM	2022-06-13	133.970	137.570	133.760	135.110	6,486,000	124.483
IBM	2022-06-14	135.000	136.950	134.860	135.720	4,607,800	125.045
IBM	2022-06-15	136.010	138.450	135.580	137.060	4,606,900	126.280
IBM	2022-06-16	135.300	136.240	134.390	135.670	5,386,400	124.999
IBM	2022-06-17	135.990	136.980	132.850	135.020	12,968,500	124.400
IBM	2022-06-21	135.900	138.500	135.900	137.850	4,089,300	127.008
IBM	2022-06-22	136.100	138.180	136.030	137.080	3,791,500	126.298
IBM	2022-06-23	137.140	138.620	136.500	138.440	4,547,900	127.551
IBM	2022-06-24	139.200	142.370	139.130	142.060	11,493,000	130.886
IBM	2022-06-27	142.260	143.830	141.950	142.800	3,936,000	131.568
IBM	2022-06-28	142.920	144.160	141.320	141.860	4,064,800	130.702
IBM	2022-06-29	142.740	143.520	139.500	140.710	4,161,500	129.643
IBM	2022-06-30	139.580	142.460	139.280	141.190	4,878,000	130.085
IBM	2022-07-01	141.000	141.670	139.260	141.120	4,011,900	130.020
IBM	2022-07-05	139.970	139.970	135.270	137.620	6,273,400	126.796
IBM	2022-07-06	138.000	139.140	137.130	138.080	3,237,000	127.219
IBM	2022-07-07	138.910	141.320	138.830	140.830	3,897,100	129.753
IBM	2022-07-08	140.760	141.320	139.820	140.470	2,820,800	129.421
IBM	2022-07-11	140.620	141.870	140.130	141.000	3,904,700	129.910
IBM	2022-07-12	140.840	141.550	138.570	139.180	3,235,400	128.233
IBM	2022-07-13	137.180	138.900	136.800	137.180	4,123,200	126.390
IBM	2022-07-14	135.600	139.430	135.020	139.060	5,298,400	128.122
IBM	2022-07-15	140.680	140.680	138.610	139.920	4,519,300	128.915
IBM	2022-07-18	140.150	140.310	137.780	138.130	8,231,700	127.266
IBM	2022-07-19	131.580	132.560	127.720	130.880	29,690,500	120.586
IBM	2022-07-20	130.700	130.720	128.060	129.180	9,882,000	119.019
IBM	2022-07-21	128.750	128.810	125.130	127.150	11,975,400	117.149
IBM	2022-07-22	127.030	128.320	125.710	128.250	6,467,200	118.163
IBM	2022-07-25	128.440	129.130	127.900	128.540	4,702,400	118.430
IBM	2022-07-26	128.260	129.300	127.630	128.080	3,645,300	118.006
IBM	2022-07-27	127.970	129.430	127.580	129.120	4,175,600	118.964
IBM	2022-07-28	128.750	129.810	128.610	129.220	3,913,700	119.056
IBM	2022-07-29	129.520	131.000	129.310	130.790	5,786,800	120.503
IBM	2022-08-01	130.750	132.700	130.700	132.040	4,142,100	121.655
IBM	2022-08-02	132.200	132.780	130.510	131.810	4,403,600	121.443
IBM	2022-08-03	131.820	132.860	131.320	132.340	3,088,500	121.931
IBM	2022-08-04	132.150	132.290	131.020	131.640	3,179,800	121.286
IBM	2022-08-05	131.250	132.670	131.070	132.480	2,586,500	122.060
IBM	2022-08-08	133.100	133.350	132.020	132.610	3,821,200	122.180
IBM	2022-08-09	129.920	130.790	129.120	129.470	3,496,000	120.790
IBM	2022-08-10	130.750	131.780	130.340	131.500	3,664,000	122.683
IBM	2022-08-11	132.360	133.230	132.000	132.540	3,501,900	123.654
IBM	2022-08-12	132.620	134.090	131.980	134.010	2,766,900	125.025
IBM	2022-08-15	132.960	135.190	132.240	134.930	2,791,200	125.884
IBM	2022-08-16	134.600	137.370	134.450	136.560	4,313,600	127.404
IBM	2022-08-17	136.460	138.420	136.300	137.790	3,667,600	128.552
IBM	2022-08-18	137.790	139.120	137.750	139.070	3,177,700	129.746
IBM	2022-08-19	138.750	139.340	137.660	138.370	3,155,800	129.093
IBM	2022-08-22	137.650	137.850	135.470	135.550	3,093,600	126.462
IBM	2022-08-23	135.370	136.100	134.720	134.740	4,141,800	125.706
IBM	2022-08-24	134.890	135.110	133.110	133.230	2,855,400	124.297
IBM	2022-08-25	133.650	134.430	133.070	133.980	2,706,000	124.997
IBM	2022-08-26	134.100	134.180	130.340	130.380	4,185,300	121.639
IBM	2022-08-29	129.990	131.420	129.570	130.310	2,783,000	121.573
IBM	2022-08-30	130.560	130.770	129.290	129.580	2,407,900	120.892
IBM	2022-08-31	129.920	130.000	128.400	128.450	3,490,400	119.838
IBM	2022-09-01	128.400	129.820	127.740	129.660	3,396,200	120.967
IBM	2022-09-02	130.300	130.560	127.240	127.790	3,040,600	119.222
IBM	2022-09-06	127.800	128.060	126.300	126.720	3,347,100	118.224
IBM	2022-09-07	126.690	127.870	126.280	127.710	2,401,500	119.148
IBM	2022-09-08	127.200	128.540	126.590	128.470	2,964,600	119.857
IBM	2022-09-09	128.900	129.490	128.060	129.190	3,291,900	120.528
IBM	2022-09-12	130.330	130.990	129.890	130.660	3,741,100	121.900
IBM	2022-09-13	129.140	129.910	126.770	127.250	4,565,600	118.718
IBM	2022-09-14	127.500	129.000	126.850	127.690	3,819,100	119.129
IBM	2022-09-15	127.390	127.470	124.900	125.490	5,141,700	117.076
IBM	2022-09-16	124.360	127.530	123.830	127.270	9,839,700	118.737
IBM	2022-09-19	126.490	128.060	126.280	127.730	3,981,600	119.166
IBM	2022-09-20	126.900	126.990	125.520	126.300	2,837,500	117.832
IBM	2022-09-21	126.890	127.840	124.920	124.930	3,389,500	116.554
IBM	2022-09-22	124.760	126.510	124.410	125.310	4,046,600	116.908
IBM	2022-09-23	124.530	125.000	121.740	122.710	5,195,600	114.483
IBM	2022-09-26	122.300	124.260	121.750	122.010	3,987,800	113.830
IBM	2022-09-27	122.600	123.950	121.080	121.740	4,117,200	113.578
IBM	2022-09-28	121.650	123.230	119.810	122.760	4,996,400	114.529
IBM	2022-09-29	121.850	122.620	120.570	121.630	3,817,700	113.475
IBM	2022-09-30	121.660	122.430	118.610	118.810	5,346,100	110.844
IBM	2022-10-03	120.160	122.210	119.600	121.510	4,261,700	113.363
IBM	2022-10-04	122.800	125.650	122.520	125.500	4,566,100	117.086
IBM	2022-10-05	124.710	126.460	124.230	125.740	3,212,900	117.310
IBM	2022-10-06	124.880	125.300	121.770	122.230	5,074,600	114.035
IBM	2022-10-07	121.500	121.800	118.070	118.820	4,499,700	110.854
IBM	2022-10-10	119.790	119.960	117.040	117.750	5,990,000	109.855
IBM	2022-10-11	117.460	119.230	116.940	117.800	4,043,100	109.902
IBM	2022-10-12	118.000	118.810	117.200	117.570	3,338,800	109.687
IBM	2022-10-13	116.100	122.150	115.550	121.790	5,837,500	113.625
IBM	2022-10-14	121.800	122.540	119.840	120.040	3,762,400	111.992
IBM	2022-10-17	121.800	122.880	121.430	121.520	5,458,600	113.373
IBM	2022-10-18	123.000	123.940	121.820	122.940	5,120,300	114.697
IBM	2022-10-19	122.360	123.940	121.990	122.510	5,906,600	114.296
IBM	2022-10-20	126.250	128.960	125.150	128.300	13,623,100	119.698
IBM	2022-10-21	128.390	130.850	127.590	129.900	7,201,300	121.191
IBM	2022-10-24	130.900	133.110	129.850	132.690	5,610,900	123.794
IBM	2022-10-25	132.000	133.300	131.300	132.930	5,957,600	124.018
IBM	2022-10-26	133.720	135.860	132.810	135.010	5,139,000	125.958
IBM	2022-10-27	135.550	136.400	134.450	134.770	3,993,200	125.734
IBM	2022-10-28	135.560	138.860	135.220	138.510	5,965,500	129.223
IBM	2022-10-31	138.060	138.770	136.600	138.290	4,915,300	129.018
IBM	2022-11-01	138.250	138.650	136.700	138.200	3,590,600	128.934
IBM	2022-11-02	137.750	140.170	136.800	136.830	5,360,500	127.656
IBM	2022-11-03	136.420	136.480	133.970	134.470	4,442,400	125.454
IBM	2022-11-04	135.650	137.730	134.940	136.960	4,178,000	127.777
IBM	2022-11-07	136.640	138.700	136.510	138.340	4,043,100	129.065
IBM	2022-11-08	139.000	140.930	138.720	140.040	5,042,800	130.651
IBM	2022-11-09	137.950	138.900	136.940	137.390	4,720,000	129.707
IBM	2022-11-10	140.260	141.370	138.290	141.230	5,389,000	133.332
IBM	2022-11-11	141.500	144.130	140.960	143.170	5,871,300	135.164
IBM	2022-11-14	142.630	146.080	142.180	144.200	5,293,500	136.136
IBM	2022-11-15	144.080	146.160	142.000	144.340	4,727,100	136.268
IBM	2022-11-16	144.130	144.950	144.010	144.520	3,445,200	136.438
IBM	2022-11-17	143.410	146.180	143.250	146.090	3,954,000	137.920
IBM	2022-11-18	146.560	148.310	145.940	147.640	4,661,700	139.384
IBM	2022-11-21	147.550	147.930	146.450	146.680	3,476,200	138.477
IBM	2022-11-22	147.600	149.350	147.020	149.100	7,062,100	140.762
IBM	2022-11-23	149.100	150.460	148.300	148.750	3,658,200	140.432
IBM	2022-11-25	148.270	149.490	148.100	148.370	2,075,200	140.073
IBM	2022-11-28	147.980	148.240	145.940	146.180	3,538,100	138.005
IBM	2022-11-29	145.910	147.170	145.700	146.490	2,754,700	138.298
IBM	2022-11-30	146.190	149.640	145.670	148.900	6,377,600	140.573
IBM	2022-12-01	149.980	150.010	147.340	149.160	4,495,900	140.819
IBM	2022-12-02	148.130	149.160	147.730	148.670	2,900,000	140.356
IBM	2022-12-05	147.940	148.930	146.800	147.410	2,784,600	139.167
IBM	2022-12-06	147.300	147.800	146.700	147.500	2,847,600	139.251
IBM	2022-12-07	147.330	148.100	146.290	147.270	3,971,300	139.034
IBM	2022-12-08	147.900	149.150	147.370	147.780	2,665,700	139.516
IBM	2022-12-09	147.400	148.340	146.970	147.050	3,047,600	138.827
IBM	2022-12-12	147.820	149.210	146.940	149.210	4,032,800	140.866
IBM	2022-12-13	150.370	153.210	149.950	150.570	8,811,500	142.150
IBM	2022-12-14	150.470	151.910	148.450	149.860	4,205,900	141.479
IBM	2022-12-15	148.520	148.980	141.580	142.360	6,687,000	134.399
IBM	2022-12-16	141.250	141.920	138.970	140.160	9,834,400	132.322
IBM	2022-12-19	140.160	140.440	137.200	138.870	5,282,900	131.104
IBM	2022-12-20	138.840	141.430	138.340	141.280	5,156,500	133.379
IBM	2022-12-21	141.840	143.090	140.980	142.140	3,793,700	134.191
IBM	2022-12-22	140.950	141.440	138.620	140.880	3,337,100	133.002
IBM	2022-12-23	140.590	141.860	139.600	141.650	2,092,500	133.729
IBM	2022-12-27	141.730	142.720	141.230	142.420	2,742,400	134.456
IBM	2022-12-28	142.400	142.810	139.950	140.020	2,539,500	132.190
IBM	2022-12-29	140.580	142.260	140.450	141.060	2,337,200	133.172
IBM	2022-12-30	140.540	140.900	139.450	140.890	2,858,000	133.011
IBM	2023-01-03	141.100	141.900	140.480	141.550	3,338,600	133.634
IBM	2023-01-04	142.070	143.620	141.370	142.600	3,869,200	134.625
IBM	2023-01-05	142.440	142.500	140.010	141.110	2,866,600	133.219
IBM	2023-01-06	142.380	144.250	141.580	143.700	3,574,000	135.664
IBM	2023-01-09	144.080	145.470	143.400	143.550	3,987,700	135.522
IBM	2023-01-10	143.610	144.850	142.900	144.800	2,152,100	136.702
IBM	2023-01-11	145.000	145.530	143.450	145.260	3,268,700	137.137
IBM	2023-01-12	144.880	146.660	144.520	145.550	2,715,900	137.411
IBM	2023-01-13	144.060	146.100	144.010	145.890	2,455,700	137.731
IBM	2023-01-17	146.420	147.180	145.010	145.190	2,986,500	137.071
IBM	2023-01-18	144.400	144.680	140.230	140.410	6,445,600	132.558
IBM	2023-01-19	140.000	142.230	139.750	140.620	4,833,900	132.756
IBM	2023-01-20	141.670	141.860	140.510	141.200	7,153,300	133.304
IBM	2023-01-23	141.400	142.990	141.060	141.860	5,898,400	133.927
IBM	2023-01-24	141.250	142.750	140.000	141.490	4,407,600	133.578
IBM	2023-01-25	140.470	141.030	139.360	140.760	7,347,500	132.888
IBM	2023-01-26	137.530	138.270	132.980	134.450	17,548,500	126.931
IBM	2023-01-27	134.440	135.490	133.770	134.390	8,143,100	126.875
IBM	2023-01-30	134.320	136.110	133.980	135.300	5,375,700	127.734
IBM	2023-01-31	135.500	135.650	133.760	134.730	7,206,400	127.196
IBM	2023-02-01	134.490	135.790	132.800	135.090	5,428,900	127.535
IBM	2023-02-02	135.960	136.720	134.850	136.390	6,107,800	128.763
IBM	2023-02-03	136.350	136.950	135.530	136.940	3,755,700	129.282
IBM	2023-02-06	135.830	136.320	134.950	136.180	4,841,300	128.565
IBM	2023-02-07	135.670	136.400	134.450	135.840	3,737,600	128.244
IBM	2023-02-08	135.710	136.740	135.160	135.980	4,593,700	128.376
IBM	2023-02-09	134.990	135.730	133.340	133.750	3,918,800	127.821
IBM	2023-02-10	133.780	135.770	133.500	135.600	5,049,600	129.589
IBM	2023-02-13	136.000	137.390	135.850	137.350	4,403,000	131.262
IBM	2023-02-14	137.050	137.240	135.050	136.010	3,202,200	129.981
IBM	2023-02-15	135.200	136.450	135.070	136.400	2,506,700	130.354
IBM	2023-02-16	135.570	135.970	134.590	135.000	2,965,500	129.016
IBM	2023-02-17	134.500	135.580	133.890	135.020	3,466,200	129.035
IBM	2023-02-21	134.000	134.390	131.660	131.710	4,257,200	125.872
IBM	2023-02-22	131.900	131.990	130.290	130.970	3,200,200	125.165
IBM	2023-02-23	131.500	131.700	128.860	130.790	3,725,600	124.993
IBM	2023-02-24	129.620	130.670	129.220	130.570	3,015,800	124.782
IBM	2023-02-27	131.420	131.870	130.130	130.490	2,761,300	124.706
IBM	2023-02-28	130.550	130.610	129.140	129.300	5,143,100	123.569
IBM	2023-03-01	128.900	129.470	127.740	128.190	3,760,700	122.508
IBM	2023-03-02	128.390	129.220	127.710	128.930	3,340,100	123.215
IBM	2023-03-03	129.350	129.910	128.770	129.640	2,860,300	123.894
IBM	2023-03-06	129.640	130.860	129.590	130.190	3,131,200	124.419
IBM	2023-03-07	130.280	130.420	128.190	128.250	3,530,400	122.565
IBM	2023-03-08	128.480	128.740	127.550	128.050	2,778,800	122.374
IBM	2023-03-09	128.300	128.530	125.980	126.160	5,478,300	120.568
IBM	2023-03-10	126.120	127.290	125.130	125.450	5,990,900	119.889
IBM	2023-03-13	125.150	128.190	124.850	125.580	8,188,400	120.014
IBM	2023-03-14	126.490	126.640	123.200	124.650	8,114,800	119.125
IBM	2023-03-15	122.990	123.350	121.710	123.280	5,989,300	117.815
IBM	2023-03-16	122.960	124.820	121.920	124.700	6,438,700	119.173
IBM	2023-03-17	124.080	124.520	122.930	123.690	37,400,200	118.207
IBM	2023-03-20	124.310	126.160	124.190	125.940	4,588,300	120.358
IBM	2023-03-21	126.900	127.150	125.660	126.570	3,856,300	120.960
IBM	2023-03-22	127.000	127.220	124.010	124.050	3,549,000	118.551
IBM	2023-03-23	123.810	124.930	122.600	123.370	4,651,900	117.901
IBM	2023-03-24	123.360	125.400	122.880	125.290	3,812,300	119.736
IBM	2023-03-27	126.470	130.260	126.470	129.310	6,524,100	123.578
IBM	2023-03-28	129.180	129.660	128.800	129.340	2,888,900	123.607
IBM	2023-03-29	130.120	130.350	129.180	129.710	3,279,600	123.960
IBM	2023-03-30	130.160	131.480	129.100	129.220	3,561,800	123.492
IBM	2023-03-31	129.470	131.230	129.420	131.090	4,524,700	125.279
IBM	2023-04-03	130.970	132.610	130.770	132.060	3,840,100	126.206
IBM	2023-04-04	131.990	132.150	130.890	131.600	3,382,800	125.767
IBM	2023-04-05	131.370	132.610	131.370	132.140	2,898,700	126.283
IBM	2023-04-06	132.160	132.600	130.320	130.500	3,050,600	124.715
IBM	2023-04-10	129.830	131.080	129.240	131.030	2,614,400	125.222
IBM	2023-04-11	130.580	131.100	130.180	130.420	3,132,400	124.639
IBM	2023-04-12	130.400	130.890	128.170	128.540	3,957,500	122.842
IBM	2023-04-13	128.010	128.390	126.000	127.900	5,621,500	122.231
IBM	2023-04-14	128.460	129.840	127.310	128.140	4,180,600	122.460
IBM	2023-04-17	128.300	128.720	126.800	127.820	3,662,700	122.154
IBM	2023-04-18	128.140	128.680	127.350	127.780	3,193,800	122.116
IBM	2023-04-19	126.500	126.980	125.300	126.320	7,014,400	120.721
IBM	2023-04-20	130.150	130.980	125.840	126.360	9,749,600	120.759
IBM	2023-04-21	126.000	126.700	125.270	125.730	6,725,400	120.157
IBM	2023-04-24	125.550	126.050	124.560	125.400	4,043,900	119.842
IBM	2023-04-25	124.900	126.190	124.760	125.890	4,275,400	120.310
IBM	2023-04-26	125.810	126.550	125.120	125.850	4,070,200	120.272
IBM	2023-04-27	126.370	127.020	125.460	126.970	3,204,900	121.342
IBM	2023-04-28	126.580	127.250	125.640	126.410	5,060,500	120.807
IBM	2023-05-01	126.350	126.750	126.060	126.090	2,725,000	120.501
IBM	2023-05-02	126.300	126.450	123.270	125.160	4,445,300	119.612
IBM	2023-05-03	125.460	125.570	123.260	123.450	4,554,200	117.978
IBM	2023-05-04	123.030	123.520	121.760	122.570	4,468,200	117.137
IBM	2023-05-05	123.110	124.100	122.810	123.650	4,970,800	118.169
IBM	2023-05-08	123.760	123.920	122.550	123.400	3,663,800	117.930
IBM	2023-05-09	121.900	121.970	120.660	121.170	4,540,000	117.378
IBM	2023-05-10	121.990	122.490	121.100	122.020	4,189,200	118.201
IBM	2023-05-11	122.020	122.240	120.550	120.900	3,446,500	117.116
IBM	2023-05-12	121.410	122.860	121.110	122.840	4,560,500	118.996
IBM	2023-05-15	123.000	123.690	122.340	123.360	2,915,700	119.499
IBM	2023-05-16	123.350	123.860	122.450	123.460	2,748,400	119.596
IBM	2023-05-17	123.940	125.850	123.470	125.710	4,515,100	121.776
IBM	2023-05-18	125.300	126.510	125.190	126.150	3,797,900	122.202
IBM	2023-05-19	126.790	128.290	126.550	127.260	4,305,800	123.277
IBM	2023-05-22	127.500	128.190	127.150	127.500	2,806,800	123.510
IBM	2023-05-23	127.240	129.090	127.130	128.180	4,592,300	124.169
IBM	2023-05-24	127.820	127.900	125.470	125.680	3,915,500	121.747
IBM	2023-05-25	125.610	127.230	125.010	126.760	4,102,900	122.793
IBM	2023-05-26	127.060	129.660	126.810	128.890	5,612,600	124.856
IBM	2023-05-30	129.560	130.070	128.260	129.480	3,741,100	125.428
IBM	2023-05-31	128.510	129.440	127.460	128.590	11,590,200	124.566
IBM	2023-06-01	128.440	130.150	127.780	129.820	4,136,100	125.757
IBM	2023-06-02	130.380	133.120	130.150	132.420	5,373,900	128.276
IBM	2023-06-05	133.120	133.580	132.270	132.640	3,993,500	128.489
IBM	2023-06-06	132.430	132.940	131.880	132.690	3,298,000	128.537
IBM	2023-06-07	132.500	134.440	132.190	134.380	5,772,000	130.175
IBM	2023-06-08	134.690	135.980	134.010	134.410	4,128,500	130.204
IBM	2023-06-09	134.360	136.100	134.170	135.300	3,981,500	131.066
IBM	2023-06-12	136.000	136.620	135.820	136.420	4,494,500	132.151
IBM	2023-06-13	136.510	138.170	136.000	137.600	3,927,300	133.294
IBM	2023-06-14	137.800	138.930	136.940	137.200	4,514,900	132.906
IBM	2023-06-15	137.270	138.800	137.180	138.400	3,812,600	134.069
IBM	2023-06-16	139.230	139.470	137.470	137.480	7,473,100	133.178
IBM	2023-06-20	136.360	137.230	135.890	135.960	4,271,300	131.705
IBM	2023-06-21	135.110	135.390	133.290	133.690	5,501,300	129.506
IBM	2023-06-22	131.680	132.960	130.680	131.170	6,012,800	127.065
IBM	2023-06-23	130.400	130.620	129.180	129.430	11,324,700	125.380
IBM	2023-06-26	129.390	131.410	129.310	131.340	4,845,600	127.230
IBM	2023-06-27	131.300	132.950	130.830	132.340	3,219,900	128.198
IBM	2023-06-28	132.060	132.170	130.910	131.760	2,753,800	127.637
IBM	2023-06-29	131.750	134.350	131.690	134.060	3,639,800	129.865
IBM	2023-06-30	134.690	135.030	133.430	133.810	4,236,400	129.622
IBM	2023-07-03	133.420	134.350	132.870	133.670	1,477,100	129.487
IBM	2023-07-05	133.320	134.310	132.590	134.240	2,955,100	130.039
IBM	2023-07-06	133.240	133.900	131.550	132.160	3,507,700	128.024
IBM	2023-07-07	131.780	133.850	131.750	132.080	2,982,400	127.947
IBM	2023-07-10	131.760	133.050	131.700	132.900	2,369,200	128.741
IBM	2023-07-11	133.660	134.560	133.230	134.440	2,925,200	130.233
IBM	2023-07-12	135.070	135.330	132.570	132.840	3,732,200	128.683
IBM	2023-07-13	133.510	135.070	133.360	133.920	3,221,400	129.729
IBM	2023-07-14	133.910	133.920	132.940	133.400	2,860,700	129.225
IBM	2023-07-17	133.260	134.610	133.100	134.240	3,167,400	130.039
IBM	2023-07-18	134.710	135.950	134.290	135.360	3,852,100	131.124
IBM	2023-07-19	135.530	136.450	135.190	135.480	5,520,000	131.240
IBM	2023-07-20	137.190	140.320	136.560	138.380	10,896,300	134.049
IBM	2023-07-21	138.210	139.780	137.760	138.940	5,858,600	134.592
IBM	2023-07-24	139.350	140.120	138.780	139.540	3,475,200	135.173
IBM	2023-07-25	139.420	140.430	139.040	140.330	3,770,800	135.938
IBM	2023-07-26	140.440	141.250	139.880	141.070	4,046,400	136.655
IBM	2023-07-27	142.300	143.380	141.900	142.970	6,331,600	138.496
IBM	2023-07-28	143.440	143.950	142.850	143.450	6,686,400	138.961
IBM	2023-07-31	143.810	144.600	143.530	144.180	6,138,100	139.668
IBM	2023-08-01	144.250	144.480	142.170	143.330	4,797,700	138.845
IBM	2023-08-02	142.780	144.300	142.310	144.170	4,957,400	139.658
IBM	2023-08-03	143.780	145.220	143.310	144.450	3,951,900	139.929
IBM	2023-08-04	145.090	146.090	143.990	144.240	4,223,100	139.726
IBM	2023-08-07	145.000	146.500	144.930	146.180	3,438,700	141.605
IBM	2023-08-08	145.700	146.150	144.110	145.910	4,654,600	141.344
IBM	2023-08-09	144.940	144.940	142.300	142.490	4,072,900	139.619
IBM	2023-08-10	143.040	144.580	142.690	143.250	4,735,800	140.364
IBM	2023-08-11	143.120	143.450	142.210	143.120	2,526,000	140.237
IBM	2023-08-14	143.050	143.370	141.800	141.910	4,226,400	139.051
IBM	2023-08-15	141.500	142.310	141.200	141.870	3,656,600	139.012
IBM	2023-08-16	141.700	142.090	140.560	140.640	3,285,300	137.807
IBM	2023-08-17	141.010	142.660	140.600	140.660	3,742,100	137.826
IBM	2023-08-18	140.000	141.830	139.760	141.410	3,914,700	138.561
IBM	2023-08-21	141.420	142.390	141.110	142.280	2,937,800	139.413
IBM	2023-08-22	142.660	143.230	141.300	141.490	3,557,500	138.639
IBM	2023-08-23	141.720	143.480	141.580	143.410	2,559,100	140.521
IBM	2023-08-24	143.510	144.470	143.220	143.550	2,900,200	140.658
IBM	2023-08-25	144.180	145.470	143.500	145.350	3,660,100	142.422
IBM	2023-08-28	145.410	146.740	145.210	146.020	3,561,100	143.078
IBM	2023-08-29	146.300	146.730	145.620	146.450	2,778,100	143.499
IBM	2023-08-30	146.420	146.920	145.750	146.860	2,245,400	143.901
IBM	2023-08-31	146.940	147.730	146.540	146.830	3,885,900	143.872
IBM	2023-09-01	147.260	148.100	146.920	147.940	2,727,500	144.959
IBM	2023-09-05	147.910	149.000	147.570	148.130	3,731,300	145.146
IBM	2023-09-06	147.660	148.330	147.120	148.060	2,932,200	145.077
IBM	2023-09-07	148.130	148.780	147.400	147.520	3,332,900	144.548
IBM	2023-09-08	147.350	148.590	147.260	147.680	3,722,800	144.705
IBM	2023-09-11	148.570	148.780	147.580	148.380	3,273,600	145.391
IBM	2023-09-12	147.920	148.000	145.800	146.300	4,457,700	143.352
IBM	2023-09-13	145.950	146.980	145.920	146.550	2,627,800	143.597
IBM	2023-09-14	147.380	147.730	146.480	147.350	2,723,100	144.381
IBM	2023-09-15	147.110	147.850	145.530	145.990	6,231,400	143.049
IBM	2023-09-18	145.770	146.480	145.060	145.090	2,508,100	142.167
IBM	2023-09-19	145.000	146.720	144.660	146.520	3,945,400	143.568
IBM	2023-09-20	148.360	151.930	148.130	149.830	9,632,400	146.811
IBM	2023-09-21	149.000	149.250	147.310	147.380	4,944,600	144.411
IBM	2023-09-22	147.410	148.100	146.820	146.910	2,562,000	143.950
IBM	2023-09-25	146.570	147.430	146.250	146.480	2,694,200	143.529
IBM	2023-09-26	145.510	146.170	143.020	143.240	4,824,700	140.354
IBM	2023-09-27	143.670	143.820	141.760	143.170	4,439,800	140.286
IBM	2023-09-28	142.140	142.280	140.210	141.580	5,783,200	138.728
IBM	2023-09-29	142.000	142.130	139.610	140.300	5,703,600	137.473
IBM	2023-10-02	140.040	141.450	139.860	140.800	3,275,300	137.963
IBM	2023-10-03	140.870	141.640	140.000	140.390	3,284,400	137.562
IBM	2023-10-04	140.370	141.200	139.990	141.070	2,637,600	138.228
IBM	2023-10-05	140.900	141.700	140.190	141.520	3,223,900	138.669
IBM	2023-10-06	141.400	142.940	140.110	142.030	3,511,100	139.169
IBM	2023-10-09	142.300	142.400	140.680	142.200	2,354,400	139.335
IBM	2023-10-10	142.600	143.420	141.720	142.110	3,015,800	139.247
IBM	2023-10-11	142.510	143.340	142.140	143.230	2,511,500	140.344
IBM	2023-10-12	142.510	142.930	140.950	141.240	3,921,100	138.394
IBM	2023-10-13	139.770	140.120	138.270	138.460	4,582,800	135.670
IBM	2023-10-16	139.280	139.780	138.520	139.210	3,361,500	136.405
IBM	2023-10-17	137.120	140.620	136.310	140.320	4,172,800	137.493
IBM	2023-10-18	140.000	140.430	139.580	139.970	3,330,000	137.150
IBM	2023-10-19	138.640	139.410	137.930	138.010	5,314,200	135.229
IBM	2023-10-20	138.150	139.270	137.120	137.160	4,865,300	134.397
IBM	2023-10-23	136.630	137.680	135.870	136.380	3,457,500	133.632
IBM	2023-10-24	136.740	137.980	136.050	137.790	3,698,000	135.014
IBM	2023-10-25	137.500	138.490	136.330	137.080	6,472,500	134.318
IBM	2023-10-26	142.200	144.410	141.580	143.760	11,130,200	140.864
IBM	2023-10-27	143.620	144.700	141.710	142.520	5,469,200	139.649
IBM	2023-10-30	143.190	144.500	142.580	142.630	4,204,100	139.756
IBM	2023-10-31	143.000	144.760	142.590	144.640	6,591,800	141.726
IBM	2023-11-01	145.000	146.510	144.450	145.400	4,750,100	142.471
IBM	2023-11-02	145.770	147.100	144.840	147.010	3,902,700	144.048
IBM	2023-11-03	147.450	148.450	147.280	147.900	3,510,100	144.920
IBM	2023-11-06	147.890	149.230	147.850	148.970	4,597,200	145.969
IBM	2023-11-07	149.030	149.280	148.030	148.830	3,549,900	145.831
IBM	2023-11-08	149.250	149.680	147.590	148.030	3,618,600	145.048
IBM	2023-11-09	146.550	146.990	145.280	146.620	3,412,700	145.295
IBM	2023-11-10	147.440	149.170	146.850	149.020	3,179,000	147.674
IBM	2023-11-13	148.460	148.490	147.350	148.100	2,647,200	146.762
IBM	2023-11-14	149.450	150.810	149.050	150.410	4,321,900	149.051
IBM	2023-11-15	150.400	153.220	150.400	152.580	4,632,500	151.202
IBM	2023-11-16	153.000	153.350	152.130	153.060	3,519,200	151.677
IBM	2023-11-17	153.290	153.500	152.460	152.890	4,426,500	151.509
IBM	2023-11-20	152.510	154.680	152.350	154.350	3,658,500	152.956
IBM	2023-11-21	154.600	154.660	153.510	153.910	2,859,500	152.520
IBM	2023-11-22	154.500	155.710	154.160	155.130	3,044,700	153.728
IBM	2023-11-24	155.130	155.400	153.920	155.180	1,799,200	153.778
IBM	2023-11-27	154.990	156.140	154.750	155.570	4,053,100	154.165
IBM	2023-11-28	155.440	155.750	154.860	155.650	2,666,200	154.244
IBM	2023-11-29	156.150	157.510	156.020	156.410	3,568,900	154.997
IBM	2023-11-30	156.950	158.600	156.890	158.560	6,740,600	157.127
IBM	2023-12-01	158.410	160.590	158.000	160.550	4,871,000	159.100
IBM	2023-12-04	160.290	162.790	160.290	161.100	5,779,000	159.645
IBM	2023-12-05	160.760	162.470	160.720	161.390	4,556,700	159.932
IBM	2023-12-06	161.590	162.350	160.010	160.280	3,555,900	158.832
IBM	2023-12-07	161.000	161.470	159.970	160.220	3,665,500	158.772
IBM	2023-12-08	160.000	162.040	160.000	161.960	4,560,400	160.497
IBM	2023-12-11	162.680	163.650	161.950	163.510	6,077,200	162.033
IBM	2023-12-12	163.270	166.340	162.920	164.710	5,292,300	163.222
IBM	2023-12-13	164.370	164.970	162.740	163.620	4,989,100	162.142
IBM	2023-12-14	162.930	163.500	160.150	162.910	6,129,800	161.438
IBM	2023-12-15	162.300	164.090	162.040	162.230	11,015,600	160.764
IBM	2023-12-18	162.230	163.330	161.580	162.740	3,677,300	161.270
IBM	2023-12-19	161.800	162.280	161.320	161.560	3,766,600	160.100
IBM	2023-12-20	161.290	161.800	160.010	160.050	4,865,800	158.604
IBM	2023-12-21	160.590	161.080	159.530	160.780	2,982,900	159.327
IBM	2023-12-22	161.100	162.410	161.000	162.140	2,439,800	160.675
IBM	2023-12-26	162.230	163.310	162.050	163.210	1,772,400	161.735
IBM	2023-12-27	163.140	163.640	162.680	163.460	3,234,600	161.983
IBM	2023-12-28	163.960	163.960	163.400	163.750	2,071,300	162.271
IBM	2023-12-29	163.750	164.180	162.830	163.550	2,525,600	162.072
IBM	2024-01-02	162.830	163.290	160.460	161.500	3,825,000	160.041
IBM	2024-01-03	161.000	161.730	160.080	160.100	4,086,100	158.654
IBM	2024-01-04	160.220	161.810	160.170	160.860	3,212,000	159.407
IBM	2024-01-05	159.910	160.550	158.670	159.160	4,199,400	157.722
IBM	2024-01-08	158.690	161.220	157.890	161.140	3,321,700	159.684
IBM	2024-01-09	160.000	160.480	159.510	160.080	2,617,200	158.634
IBM	2024-01-10	160.280	161.340	159.740	161.230	2,967,800	159.773
IBM	2024-01-11	161.020	162.230	160.290	162.160	3,778,200	160.695
IBM	2024-01-12	162.970	165.980	162.350	165.800	4,956,400	164.302
IBM	2024-01-16	165.800	167.250	165.340	166.960	4,869,600	165.452
IBM	2024-01-17	166.790	167.820	165.500	166.080	4,288,600	164.580
IBM	2024-01-18	166.490	166.990	165.040	166.840	3,776,900	165.333
IBM	2024-01-19	170.590	171.580	169.180	171.480	6,925,800	169.931
IBM	2024-01-22	172.820	174.450	172.400	172.830	4,926,000	171.269
IBM	2024-01-23	172.900	174.020	172.480	173.940	3,983,500	172.369
IBM	2024-01-24	174.760	174.860	172.900	173.930	9,097,800	172.359
IBM	2024-01-25	184.960	196.900	184.830	190.430	29,596,200	188.710
IBM	2024-01-26	191.310	192.390	186.160	187.420	9,895,900	185.727
IBM	2024-01-29	187.460	189.460	186.050	187.140	6,107,900	185.449
IBM	2024-01-30	187.710	188.650	186.770	187.870	4,575,100	186.173
IBM	2024-01-31	187.050	187.650	183.140	183.660	8,876,100	182.001
IBM	2024-02-01	183.630	187.510	182.710	186.900	4,669,400	185.211
IBM	2024-02-02	187.100	187.390	185.620	185.790	4,054,200	184.111
IBM	2024-02-05	185.510	185.780	183.260	183.420	4,379,600	181.763
IBM	2024-02-06	183.550	184.680	183.040	183.410	3,337,600	181.753
IBM	2024-02-07	183.340	184.020	182.630	183.740	4,841,200	182.080
IBM	2024-02-08	182.630	184.550	181.490	184.360	5,161,200	184.360
IBM	2024-02-09	184.440	187.180	183.850	186.340	5,064,600	186.340
IBM	2024-02-12	185.900	186.480	184.030	186.160	4,724,000	186.160
IBM	2024-02-13	184.280	184.770	182.360	183.700	4,290,500	183.700
IBM	2024-02-14	185.000	185.000	182.260	183.570	3,173,400	183.570
IBM	2024-02-15	183.620	186.980	183.620	186.870	4,714,300	186.870
IBM	2024-02-16	186.630	188.950	185.950	187.640	4,841,900	187.640
IBM	2024-02-20	187.640	188.770	183.060	183.440	4,247,200	183.440
IBM	2024-02-21	182.560	183.030	178.750	179.700	4,728,500	179.700
IBM	2024-02-22	182.450	184.550	181.930	184.210	5,078,400	184.210
IBM	2024-02-23	184.900	186.460	184.570	185.720	3,433,800	185.720
IBM	2024-02-26	185.600	186.130	184.060	184.130	4,620,800	184.130
IBM	2024-02-27	184.160	185.130	182.620	184.870	3,641,400	184.870
IBM	2024-02-28	184.630	185.370	183.550	185.300	3,216,300	185.300
IBM	2024-02-29	186.150	186.850	184.690	185.030	6,458,500	185.030
IBM	2024-03-01	185.490	188.380	185.180	188.200	4,017,300	188.200
IBM	2024-03-04	187.760	193.900	187.600	193.060	7,938,300	193.060
IBM	2024-03-05	192.000	193.940	190.570	191.950	5,653,600	191.950
IBM	2024-03-06	193.500	198.130	192.960	196.160	6,945,800	196.160
IBM	2024-03-07	197.580	198.730	196.140	196.540	4,604,500	196.540
IBM	2024-03-08	196.060	197.770	194.380	195.950	3,942,500	195.950
IBM	2024-03-11	195.090	195.380	190.880	191.730	4,725,100	191.730
IBM	2024-03-12	192.460	199.180	192.150	197.780	5,880,100	197.780
IBM	2024-03-13	197.550	198.100	195.320	196.700	3,993,300	196.700
IBM	2024-03-14	196.950	197.750	192.120	193.430	4,109,600	193.430
IBM	2024-03-15	191.990	193.060	190.700	191.070	8,827,900	191.070
IBM	2024-03-18	191.700	193.230	190.320	191.690	5,410,600	191.690
IBM	2024-03-19	191.490	193.580	190.280	193.340	5,317,300	193.340
IBM	2024-03-20	192.870	193.980	191.310	193.960	3,238,600	193.960
IBM	2024-03-21	193.000	193.370	190.010	191.900	6,013,600	191.900
IBM	2024-03-22	192.000	192.990	190.510	190.840	3,987,700	190.840
IBM	2024-03-25	190.260	190.820	188.750	188.790	3,718,300	188.790
IBM	2024-03-26	189.020	190.000	188.500	188.500	4,229,500	188.500
IBM	2024-03-27	189.600	190.960	188.600	190.800	3,693,300	190.800
IBM	2024-03-28	190.940	191.930	190.340	190.960	3,742,200	190.960
IBM	2024-04-01	190.000	190.460	188.520	189.830	2,364,300	189.830
IBM	2024-04-02	189.140	189.800	187.600	188.880	2,693,500	188.880
IBM	2024-04-03	188.600	191.350	188.490	190.900	2,826,200	190.900
IBM	2024-04-04	192.000	193.280	187.340	187.940	2,983,900	187.940
IBM	2024-04-05	188.590	190.320	188.020	189.140	2,013,600	189.140
IBM	2024-04-08	189.240	190.240	188.910	189.820	2,678,300	189.820
IBM	2024-04-09	190.540	191.250	186.660	189.310	2,794,200	189.310
IBM	2024-04-10	187.420	187.920	185.520	186.040	3,081,700	186.040
IBM	2024-04-11	186.040	186.800	184.580	185.900	2,861,700	185.900
IBM	2024-04-12	184.000	185.170	181.690	182.270	3,545,100	182.270
IBM	2024-04-15	185.570	187.480	180.880	181.250	3,528,100	181.250
IBM	2024-04-16	185.590	185.710	182.860	183.750	4,473,700	183.750
IBM	2024-04-17	184.160	184.670	181.780	183.100	3,003,000	183.100
IBM	2024-04-18	182.350	183.460	180.170	181.470	2,886,700	181.470
IBM	2024-04-19	182.430	182.800	180.570	181.580	3,037,600	181.580
IBM	2024-04-22	182.450	183.320	180.450	181.900	3,076,500	181.900
IBM	2024-04-23	182.730	184.680	179.000	182.190	5,950,200	182.190
IBM	2024-04-24	183.170	184.290	181.400	184.100	7,616,600	184.100
IBM	2024-04-25	168.200	172.450	165.660	168.910	16,702,200	168.910
IBM	2024-04-26	167.500	167.870	165.730	167.130	8,983,800	167.130
IBM	2024-04-29	167.400	168.220	166.230	167.430	5,242,200	167.430
IBM	2024-04-30	166.490	166.760	165.260	166.200	6,011,600	166.200
IBM	2024-05-01	165.690	166.270	164.300	164.430	4,029,900	164.430
IBM	2024-05-02	164.350	164.880	162.620	164.690	3,829,900	164.690
IBM	2024-05-03	165.000	166.610	164.920	165.710	3,400,400	165.710
IBM	2024-05-06	166.500	168.670	166.380	168.610	4,221,700	168.610
JPM	2000-01-03	49.833	50.250	48.083	48.583	12,019,200	23.776
JPM	2000-01-04	47.083	47.458	46.125	47.250	11,723,400	23.254
JPM	2000-01-05	46.833	48.375	46.000	46.958	8,714,550	23.111
JPM	2000-01-06	46.750	48.625	46.500	47.625	8,369,250	23.439
JPM	2000-01-07	48.417	49.000	47.333	48.500	6,571,950	23.870
JPM	2000-01-10	48.500	48.917	47.667	47.667	4,723,500	23.459
JPM	2000-01-11	46.667	46.958	45.500	46.542	8,405,550	22.906
JPM	2000-01-12	46.458	47.250	46.333	46.833	7,271,850	23.049
JPM	2000-01-13	47.417	48.333	47.042	47.542	6,918,900	23.398
JPM	2000-01-14	49.292	50.500	48.542	49.250	9,731,850	24.239
JPM	2000-01-18	49.292	49.667	46.833	47.333	5,296,650	23.295
JPM	2000-01-19	48.167	50.250	48.167	49.417	15,734,700	24.321
JPM	2000-01-20	50.250	50.667	48.500	49.375	7,770,300	24.300
JPM	2000-01-21	49.250	49.333	48.417	48.625	5,160,600	23.931
JPM	2000-01-24	49.583	49.708	48.125	48.667	6,459,150	23.952
JPM	2000-01-25	48.667	50.500	48.667	49.750	7,579,950	24.485
JPM	2000-01-26	50.250	52.667	50.000	52.292	8,386,650	25.736
JPM	2000-01-27	52.958	54.333	52.375	53.792	8,165,850	26.474
JPM	2000-01-28	53.042	53.042	51.083	51.125	7,500,000	25.161
JPM	2000-01-31	51.208	54.333	51.208	53.792	7,160,250	26.474
JPM	2000-02-01	54.958	56.333	54.208	55.833	9,651,000	27.479
JPM	2000-02-02	55.333	56.125	54.250	54.917	7,126,200	27.028
JPM	2000-02-03	55.667	56.583	53.500	55.458	9,200,250	27.294
JPM	2000-02-04	55.000	55.542	54.375	54.500	5,115,150	26.822
JPM	2000-02-07	54.792	55.583	54.500	54.792	4,684,200	26.966
JPM	2000-02-08	56.042	57.417	56.000	56.708	6,318,600	27.909
JPM	2000-02-09	56.625	57.583	54.958	55.250	9,818,550	27.192
JPM	2000-02-10	55.417	55.833	54.250	55.417	6,880,500	27.274
JPM	2000-02-11	55.500	56.667	54.667	55.083	7,052,550	27.110
JPM	2000-02-14	54.833	55.625	52.708	52.708	5,904,750	25.941
JPM	2000-02-15	53.375	55.000	53.083	54.042	8,965,500	26.597
JPM	2000-02-16	54.000	54.792	52.667	53.000	4,829,700	26.084
JPM	2000-02-17	53.750	54.333	51.875	52.250	5,716,200	25.715
JPM	2000-02-18	52.042	52.375	49.708	49.833	8,121,300	24.526
JPM	2000-02-22	50.667	52.583	50.083	51.500	7,068,600	25.346
JPM	2000-02-23	51.583	52.792	51.042	51.583	4,452,900	25.387
JPM	2000-02-24	51.500	51.708	49.750	50.667	5,199,900	24.936
JPM	2000-02-25	51.083	52.500	49.917	50.583	4,644,300	24.895
JPM	2000-02-28	51.167	53.500	50.917	51.958	6,051,000	25.572
JPM	2000-02-29	51.792	54.000	51.792	53.083	6,166,950	26.125
JPM	2000-03-01	53.250	54.667	52.583	54.667	4,866,300	26.905
JPM	2000-03-02	53.667	54.083	53.167	53.708	3,583,800	26.433
JPM	2000-03-03	54.667	54.917	52.917	54.083	5,981,400	26.617
JPM	2000-03-06	55.292	56.250	54.833	55.625	5,691,450	27.376
JPM	2000-03-07	55.625	56.125	54.000	54.542	4,566,900	26.843
JPM	2000-03-08	53.833	54.292	52.417	52.667	5,247,750	25.920
JPM	2000-03-09	52.500	54.167	52.042	54.083	3,979,500	26.617
JPM	2000-03-10	53.333	54.375	51.833	52.458	5,311,350	25.818
JPM	2000-03-13	51.750	54.125	51.417	53.375	4,723,350	26.269
JPM	2000-03-14	53.667	53.958	52.333	52.667	4,129,650	25.920
JPM	2000-03-15	51.917	56.125	51.458	55.417	8,861,700	27.274
JPM	2000-03-16	56.625	60.250	56.125	60.083	15,634,950	29.570
JPM	2000-03-17	59.500	61.500	59.000	60.667	11,889,150	29.857
JPM	2000-03-20	60.000	60.333	56.333	57.708	8,076,150	28.401
JPM	2000-03-21	57.625	61.667	57.000	61.333	8,345,550	30.186
JPM	2000-03-22	60.417	61.417	59.167	61.042	8,604,150	30.042
JPM	2000-03-23	60.667	66.125	60.625	65.667	10,431,450	32.318
JPM	2000-03-24	64.667	67.167	64.000	64.125	9,489,000	31.560
JPM	2000-03-27	64.000	64.583	62.375	63.125	4,828,950	31.067
JPM	2000-03-28	62.500	63.833	62.083	62.833	7,325,700	30.924
JPM	2000-03-29	62.833	63.000	59.542	60.250	9,088,350	29.652
JPM	2000-03-30	59.625	60.500	57.292	58.000	8,017,200	28.545
JPM	2000-03-31	58.667	58.917	57.333	58.125	6,805,050	28.607
JPM	2000-04-03	58.625	62.000	58.542	61.667	8,509,500	30.350
JPM	2000-04-04	61.000	61.250	55.333	57.833	12,638,700	28.611
JPM	2000-04-05	56.167	57.958	56.167	57.583	7,310,700	28.488
JPM	2000-04-06	58.000	58.833	57.875	58.292	4,853,400	28.838
JPM	2000-04-07	58.833	58.833	57.333	57.583	4,914,150	28.488
JPM	2000-04-10	57.000	59.375	56.750	58.750	7,864,950	29.065
JPM	2000-04-11	58.000	58.583	56.667	57.333	8,217,150	28.364
JPM	2000-04-12	58.625	60.625	57.667	57.875	9,133,350	28.632
JPM	2000-04-13	57.333	57.833	56.167	56.333	6,781,050	27.869
JPM	2000-04-14	54.667	54.917	50.500	52.583	13,084,500	26.014
JPM	2000-04-17	51.667	52.958	49.958	52.417	8,708,700	25.932
JPM	2000-04-18	52.167	53.958	52.042	53.667	6,833,400	26.550
JPM	2000-04-19	53.833	54.000	50.417	52.000	9,057,150	25.726
JPM	2000-04-20	52.083	52.125	50.833	51.542	4,540,650	25.499
JPM	2000-04-24	50.667	50.958	49.625	49.833	7,792,800	24.654
JPM	2000-04-25	50.500	52.375	50.167	52.042	6,327,150	25.746
JPM	2000-04-26	52.500	52.500	50.792	50.958	5,500,500	25.210
JPM	2000-04-27	50.083	50.333	48.875	49.250	9,298,200	24.365
JPM	2000-04-28	49.500	49.792	47.833	48.083	8,603,250	23.788
JPM	2000-05-01	48.333	50.250	47.708	49.167	8,439,750	24.324
JPM	2000-05-02	49.208	51.333	48.917	50.750	8,411,250	25.107
JPM	2000-05-03	50.125	51.167	49.500	49.500	9,320,550	24.489
JPM	2000-05-04	50.083	50.292	48.583	48.833	6,172,200	24.159
JPM	2000-05-05	48.000	48.500	47.000	48.125	14,505,150	23.809
JPM	2000-05-08	47.750	48.792	47.542	48.000	5,497,650	23.747
JPM	2000-05-09	48.167	48.458	47.250	47.250	6,378,000	23.376
JPM	2000-05-10	47.125	47.125	45.833	45.833	6,616,050	22.675
JPM	2000-05-11	46.708	47.125	45.667	46.667	7,853,100	23.087
JPM	2000-05-12	46.083	48.583	45.417	47.750	12,221,850	23.623
JPM	2000-05-15	48.500	50.125	48.042	49.750	6,703,200	24.612
JPM	2000-05-16	51.083	51.125	49.125	49.500	7,925,100	24.489
JPM	2000-05-17	48.833	49.958	48.708	49.333	4,350,600	24.406
JPM	2000-05-18	49.167	50.917	49.167	50.083	5,156,250	24.777
JPM	2000-05-19	49.750	49.958	48.167	48.333	5,114,550	23.912
JPM	2000-05-22	48.833	48.833	47.000	48.125	4,164,600	23.809
JPM	2000-05-23	47.958	49.708	47.958	48.750	5,208,750	24.118
JPM	2000-05-24	48.333	48.958	47.000	47.750	8,573,100	23.623
JPM	2000-05-25	48.000	49.167	46.500	46.833	7,721,400	23.170
JPM	2000-05-26	46.917	47.500	46.250	47.000	6,163,950	23.252
JPM	2000-05-30	47.750	49.000	47.417	49.000	4,197,750	24.241
JPM	2000-05-31	48.667	50.250	48.667	49.792	4,983,150	24.633
JPM	2000-06-01	50.583	52.167	50.292	51.417	8,779,650	25.437
JPM	2000-06-02	54.917	54.917	53.333	53.792	8,867,400	26.612
JPM	2000-06-05	53.667	54.083	52.833	52.917	4,890,450	26.179
JPM	2000-06-06	52.917	52.917	51.000	51.333	5,546,850	25.396
JPM	2000-06-07	51.625	52.292	51.083	51.250	5,901,150	25.355
JPM	2000-06-08	51.792	51.792	50.250	51.000	3,975,150	25.231
JPM	2000-06-09	51.333	52.417	47.583	48.875	10,294,950	24.180
JPM	2000-06-12	49.375	49.750	48.188	48.594	5,142,600	24.040
JPM	2000-06-13	48.375	48.500	47.625	48.188	5,649,900	23.839
JPM	2000-06-14	48.875	50.375	48.250	50.062	5,920,600	24.767
JPM	2000-06-15	49.812	49.875	46.625	48.812	9,911,800	24.149
JPM	2000-06-16	46.750	46.938	44.125	45.438	16,619,900	22.479
JPM	2000-06-19	45.375	47.375	45.125	46.875	7,731,000	23.190
JPM	2000-06-20	48.000	48.562	47.500	47.938	5,643,600	23.716
JPM	2000-06-21	47.688	47.938	46.375	47.000	4,059,300	23.252
JPM	2000-06-22	47.250	47.312	46.000	46.375	3,268,600	22.943
JPM	2000-06-23	46.625	48.062	46.438	46.875	3,662,500	23.190
JPM	2000-06-26	46.562	48.438	46.562	47.562	3,195,000	23.530
JPM	2000-06-27	48.375	48.750	47.812	47.938	5,146,100	23.716
JPM	2000-06-28	48.125	48.938	46.688	47.047	4,898,400	23.275
JPM	2000-06-29	47.438	48.875	46.625	47.625	4,679,500	23.561
JPM	2000-06-30	47.688	48.250	45.625	46.062	6,995,300	22.788
JPM	2000-07-03	45.875	48.000	45.875	47.562	2,746,100	23.695
JPM	2000-07-05	48.438	49.688	47.375	47.750	5,083,900	23.788
JPM	2000-07-06	47.812	48.188	46.625	48.000	3,497,600	23.913
JPM	2000-07-07	48.250	50.688	48.250	50.062	6,245,000	24.940
JPM	2000-07-10	50.188	51.000	49.688	49.750	3,393,600	24.785
JPM	2000-07-11	50.375	51.938	49.812	50.688	4,641,900	25.252
JPM	2000-07-12	51.688	52.188	50.500	50.562	4,531,400	25.189
JPM	2000-07-13	51.375	51.812	50.625	50.750	4,588,500	25.283
JPM	2000-07-14	51.438	52.750	51.000	52.500	4,532,300	26.155
JPM	2000-07-17	53.750	53.750	51.812	52.031	5,069,900	25.921
JPM	2000-07-18	51.250	51.500	50.125	50.938	3,273,200	25.376
JPM	2000-07-19	51.000	51.500	50.125	50.688	4,287,100	25.252
JPM	2000-07-20	50.750	53.250	50.500	51.312	6,117,400	25.563
JPM	2000-07-21	53.000	53.750	51.625	52.734	5,470,100	26.271
JPM	2000-07-24	52.438	52.625	50.750	51.562	3,232,600	25.688
JPM	2000-07-25	51.625	51.750	50.875	51.250	2,697,100	25.532
JPM	2000-07-26	51.000	51.000	48.625	49.375	4,654,000	24.598
JPM	2000-07-27	49.375	50.375	48.375	49.875	3,556,100	24.847
JPM	2000-07-28	50.062	50.125	48.062	48.375	2,880,800	24.100
JPM	2000-07-31	49.000	49.812	48.250	49.812	3,650,700	24.816
JPM	2000-08-01	49.875	53.375	49.625	51.625	10,556,800	25.719
JPM	2000-08-02	51.938	52.375	50.688	51.438	6,692,900	25.625
JPM	2000-08-03	51.000	51.938	50.000	50.250	5,914,200	25.034
JPM	2000-08-04	51.875	52.750	50.625	52.438	8,546,500	26.124
JPM	2000-08-07	53.062	54.125	52.562	53.562	6,924,000	26.684
JPM	2000-08-08	53.812	53.875	52.625	53.500	3,458,500	26.653
JPM	2000-08-09	53.438	53.625	52.125	52.312	6,305,600	26.061
JPM	2000-08-10	52.312	53.188	51.750	51.875	4,979,200	25.843
JPM	2000-08-11	51.562	52.438	51.312	52.000	4,492,200	25.906
JPM	2000-08-14	52.750	53.000	51.562	52.750	4,970,100	26.279
JPM	2000-08-15	53.000	53.375	51.625	51.812	7,236,200	25.812
JPM	2000-08-16	51.250	51.812	50.062	50.375	5,305,600	25.096
JPM	2000-08-17	50.062	51.125	50.062	50.688	4,514,400	25.252
JPM	2000-08-18	50.812	51.250	50.250	50.750	3,694,100	25.283
JPM	2000-08-21	51.000	51.625	50.625	50.938	3,502,300	25.376
JPM	2000-08-22	51.438	53.500	51.000	52.750	7,456,800	26.279
JPM	2000-08-23	52.938	54.375	52.750	54.312	6,868,200	27.058
JPM	2000-08-24	53.375	54.875	53.000	53.250	4,508,200	26.528
JPM	2000-08-25	53.125	53.688	51.875	52.062	4,746,600	25.937
JPM	2000-08-28	52.000	53.312	52.000	52.688	5,261,600	26.248
JPM	2000-08-29	53.062	53.188	51.625	51.875	7,020,300	25.843
JPM	2000-08-30	52.500	53.875	52.312	53.250	8,367,100	26.528
JPM	2000-08-31	53.688	56.562	53.500	55.875	8,450,600	27.836
JPM	2000-09-01	56.688	56.812	55.125	56.312	5,478,500	28.054
JPM	2000-09-05	56.438	57.562	56.188	57.125	4,851,200	28.459
JPM	2000-09-06	57.250	58.250	55.750	56.000	6,821,900	27.898
JPM	2000-09-07	56.562	57.312	55.938	57.250	3,495,800	28.521
JPM	2000-09-08	56.875	58.312	56.750	57.812	4,496,500	28.801
JPM	2000-09-11	57.500	58.375	56.500	57.500	5,219,500	28.646
JPM	2000-09-12	57.750	57.938	52.000	52.812	7,314,600	26.310
JPM	2000-09-13	50.375	51.188	49.625	50.688	42,585,300	25.252
JPM	2000-09-14	52.000	52.000	49.938	50.000	20,361,300	24.909
JPM	2000-09-15	50.312	50.312	48.438	49.125	14,822,300	24.473
JPM	2000-09-18	49.125	49.125	46.562	46.562	15,120,400	23.197
JPM	2000-09-19	46.688	47.750	46.438	46.875	15,642,000	23.352
JPM	2000-09-20	46.812	47.062	45.625	46.500	12,493,000	23.166
JPM	2000-09-21	46.500	46.562	44.625	44.625	12,166,800	22.231
JPM	2000-09-22	44.750	47.562	44.562	47.250	17,425,600	23.539
JPM	2000-09-25	47.500	48.688	47.000	47.000	11,709,900	23.415
JPM	2000-09-26	47.375	47.938	45.750	46.062	8,176,500	22.948
JPM	2000-09-27	46.438	46.938	45.250	45.500	7,879,200	22.667
JPM	2000-09-28	45.312	47.062	45.125	46.875	9,307,900	23.352
JPM	2000-09-29	46.375	47.625	46.188	46.188	8,576,500	23.010
JPM	2000-10-02	46.625	47.500	46.312	47.500	7,138,200	23.664
JPM	2000-10-03	47.625	48.125	46.562	46.750	9,742,300	23.290
JPM	2000-10-04	46.375	46.688	45.438	45.562	6,363,900	22.855
JPM	2000-10-05	45.625	46.438	44.250	44.438	9,189,200	22.291
JPM	2000-10-06	44.500	45.000	41.750	42.875	13,400,700	21.507
JPM	2000-10-09	43.125	43.250	41.938	42.062	6,499,500	21.099
JPM	2000-10-10	42.062	42.500	40.250	40.812	11,926,200	20.472
JPM	2000-10-11	40.125	40.938	38.875	40.688	16,885,900	20.410
JPM	2000-10-12	40.125	40.250	37.438	37.812	14,847,200	18.967
JPM	2000-10-13	37.875	40.125	37.750	39.688	14,143,700	19.908
JPM	2000-10-16	40.188	40.688	38.750	39.562	8,405,600	19.845
JPM	2000-10-17	40.000	40.500	37.750	37.938	8,318,700	19.030
JPM	2000-10-18	33.500	38.125	32.375	36.875	29,641,500	18.497
JPM	2000-10-19	38.125	40.125	38.125	38.938	14,981,100	19.532
JPM	2000-10-20	38.688	39.375	38.125	38.375	7,559,300	19.250
JPM	2000-10-23	38.188	38.750	37.938	38.375	5,240,100	19.250
JPM	2000-10-24	38.188	40.312	38.125	40.062	10,595,900	20.096
JPM	2000-10-25	40.062	41.438	39.750	40.000	9,256,100	20.065
JPM	2000-10-26	40.688	40.938	38.875	40.000	10,398,700	20.065
JPM	2000-10-27	40.500	42.938	40.312	42.688	9,867,500	21.413
JPM	2000-10-30	42.812	43.938	42.812	43.750	7,884,900	21.946
JPM	2000-10-31	44.812	45.938	44.125	45.500	13,186,900	22.824
JPM	2000-11-01	45.500	45.812	44.500	45.688	8,789,400	22.918
JPM	2000-11-02	45.688	46.500	45.375	45.500	6,435,700	22.824
JPM	2000-11-03	45.562	45.562	44.125	44.438	5,879,800	22.291
JPM	2000-11-06	44.875	45.688	44.562	45.500	4,568,100	22.824
JPM	2000-11-07	45.125	45.375	44.625	44.938	4,101,800	22.541
JPM	2000-11-08	44.938	44.938	43.250	43.562	5,754,400	21.852
JPM	2000-11-09	43.062	44.312	42.562	44.125	6,306,500	22.134
JPM	2000-11-10	43.625	44.562	42.812	42.812	4,465,600	21.476
JPM	2000-11-13	41.875	42.625	40.750	42.125	6,041,800	21.131
JPM	2000-11-14	42.812	43.188	41.750	42.562	6,506,300	21.350
JPM	2000-11-15	42.062	42.812	40.625	40.750	8,300,500	20.441
JPM	2000-11-16	40.875	41.750	40.562	40.875	6,940,400	20.504
JPM	2000-11-17	40.938	41.000	39.125	39.625	8,358,900	19.877
JPM	2000-11-20	39.750	39.938	38.125	38.562	7,421,300	19.344
JPM	2000-11-21	38.562	39.312	37.750	38.688	6,202,100	19.406
JPM	2000-11-22	38.312	38.375	37.000	37.438	6,600,100	18.779
JPM	2000-11-24	37.938	39.188	37.812	39.125	3,835,500	19.626
JPM	2000-11-27	39.438	40.188	39.188	39.375	10,451,600	19.751
JPM	2000-11-28	39.438	40.125	37.438	38.000	13,168,300	19.061
JPM	2000-11-29	37.375	38.562	37.188	37.938	9,867,200	19.030
JPM	2000-11-30	37.188	38.250	35.438	36.875	15,472,400	18.497
JPM	2000-12-01	37.125	38.688	37.062	37.312	9,448,300	18.717
JPM	2000-12-04	37.375	38.375	36.875	37.938	6,819,200	19.030
JPM	2000-12-05	38.625	41.438	38.062	41.312	13,818,600	20.723
JPM	2000-12-06	41.250	43.250	39.062	40.062	19,776,900	20.096
JPM	2000-12-07	39.438	40.438	38.312	39.188	9,650,300	19.657
JPM	2000-12-08	40.312	40.875	39.625	40.000	8,411,700	20.065
JPM	2000-12-11	40.250	42.625	40.062	42.500	9,131,000	21.319
JPM	2000-12-12	42.500	43.688	41.938	43.000	7,843,400	21.570
JPM	2000-12-13	43.938	44.688	43.625	44.500	10,288,900	22.322
JPM	2000-12-14	42.312	43.938	41.375	42.875	16,122,600	21.507
JPM	2000-12-15	42.000	43.938	41.875	43.938	11,412,000	22.040
JPM	2000-12-18	44.000	45.375	43.812	45.375	13,271,000	22.761
JPM	2000-12-19	44.750	45.938	43.938	44.812	13,078,000	22.479
JPM	2000-12-20	44.812	44.812	43.250	43.500	6,853,300	21.820
JPM	2000-12-21	43.438	45.750	43.438	45.188	8,796,400	22.667
JPM	2000-12-22	45.438	46.375	45.000	45.625	7,098,600	22.886
JPM	2000-12-26	45.625	46.250	45.188	45.750	4,832,200	22.949
JPM	2000-12-27	45.062	46.500	44.812	46.375	7,452,200	23.263
JPM	2000-12-28	46.188	47.438	45.938	46.938	6,397,400	23.545
JPM	2000-12-29	46.938	47.562	44.312	45.438	9,657,000	22.792
JPM	2001-01-02	44.625	44.812	43.312	44.000	7,803,200	22.071
JPM	2001-01-03	43.438	50.875	43.188	50.625	21,303,200	25.580
JPM	2001-01-04	51.500	54.000	50.812	52.000	26,409,800	26.275
JPM	2001-01-05	50.750	51.500	48.312	48.938	16,215,700	24.728
JPM	2001-01-08	49.000	50.125	48.312	49.250	9,938,300	24.886
JPM	2001-01-09	49.875	50.000	47.875	48.688	7,285,100	24.601
JPM	2001-01-10	49.500	51.688	48.938	50.938	10,857,000	25.738
JPM	2001-01-11	51.125	54.250	51.125	54.125	16,077,700	27.349
JPM	2001-01-12	54.000	54.062	52.375	53.312	8,946,800	26.938
JPM	2001-01-16	53.500	54.688	52.500	53.188	10,508,500	26.875
JPM	2001-01-17	52.938	54.062	52.125	53.000	10,317,300	26.781
JPM	2001-01-18	51.500	51.875	50.562	51.438	13,565,600	25.991
JPM	2001-01-19	50.750	51.688	49.812	50.562	10,789,100	25.549
JPM	2001-01-22	50.562	52.188	50.062	50.875	10,581,500	25.707
JPM	2001-01-23	50.125	52.062	50.125	51.688	8,794,600	26.117
JPM	2001-01-24	52.688	53.500	52.250	53.250	9,316,500	26.907
JPM	2001-01-25	53.000	53.875	51.750	53.062	8,347,100	26.812
JPM	2001-01-26	53.438	54.500	52.750	54.188	7,967,800	27.381
JPM	2001-01-29	54.190	56.000	54.180	55.120	9,494,400	27.852
JPM	2001-01-30	55.100	56.180	54.630	55.980	9,452,800	28.286
JPM	2001-01-31	56.490	57.330	54.500	54.990	13,130,800	27.786
JPM	2001-02-01	54.990	55.850	53.510	55.850	9,174,100	28.221
JPM	2001-02-02	55.000	55.330	54.290	54.640	7,075,200	27.609
JPM	2001-02-05	54.510	54.950	53.700	54.600	5,273,700	27.589
JPM	2001-02-06	54.010	54.460	52.000	52.280	7,560,200	26.417
JPM	2001-02-07	52.350	53.500	51.880	52.330	7,988,800	26.442
JPM	2001-02-08	52.330	53.050	51.530	51.680	5,730,800	26.114
JPM	2001-02-09	51.690	52.600	51.050	51.950	5,490,500	26.250
JPM	2001-02-12	52.470	53.100	51.680	52.550	5,246,300	26.553
JPM	2001-02-13	52.540	53.700	51.100	51.140	7,334,700	25.841
JPM	2001-02-14	51.750	51.880	50.900	51.190	6,835,100	25.866
JPM	2001-02-15	51.380	52.750	50.900	51.110	7,408,400	25.825
JPM	2001-02-16	50.400	52.000	50.250	51.990	7,364,800	26.270
JPM	2001-02-20	51.990	52.600	49.630	49.950	9,073,500	25.239
JPM	2001-02-21	48.950	50.100	47.010	47.350	9,835,100	23.926
JPM	2001-02-22	47.750	48.300	45.390	48.300	12,409,800	24.406
JPM	2001-02-23	47.050	48.250	46.200	47.050	9,708,100	23.774
JPM	2001-02-26	48.000	49.300	46.810	48.550	8,783,500	24.532
JPM	2001-02-27	48.950	49.780	46.850	47.600	11,744,300	24.052
JPM	2001-02-28	47.890	48.000	45.300	46.660	10,510,600	23.577
JPM	2001-03-01	45.600	46.250	44.780	46.110	10,551,800	23.299
JPM	2001-03-02	45.600	47.600	45.190	45.800	7,559,700	23.142
JPM	2001-03-05	45.900	46.950	45.300	46.760	5,988,200	23.627
JPM	2001-03-06	48.250	48.950	47.500	47.960	6,844,500	24.234
JPM	2001-03-07	48.400	50.450	48.020	50.250	7,296,600	25.391
JPM	2001-03-08	50.250	51.190	49.800	50.240	7,064,400	25.386
JPM	2001-03-09	49.600	49.800	47.800	48.950	6,377,600	24.734
JPM	2001-03-12	47.500	47.850	45.490	45.490	8,549,500	22.986
JPM	2001-03-13	46.750	47.800	45.600	47.400	7,065,900	23.951
JPM	2001-03-14	45.000	45.970	43.390	43.750	16,205,000	22.107
JPM	2001-03-15	44.900	45.950	44.750	45.260	8,561,300	22.870
JPM	2001-03-16	45.260	45.900	44.120	44.580	10,739,300	22.526
JPM	2001-03-19	44.400	45.400	42.650	45.150	9,742,500	22.814
JPM	2001-03-20	45.460	45.460	42.500	42.590	10,213,200	21.520
JPM	2001-03-21	42.790	43.130	40.050	40.200	12,026,300	20.313
JPM	2001-03-22	40.050	40.060	37.580	38.910	15,668,200	19.661
JPM	2001-03-23	40.300	41.900	39.810	41.710	10,763,200	21.076
JPM	2001-03-26	42.150	42.990	41.650	42.110	8,319,900	21.278
JPM	2001-03-27	42.110	43.400	41.100	43.360	12,254,000	21.909
JPM	2001-03-28	42.700	43.350	41.950	42.550	7,315,300	21.500
JPM	2001-03-29	42.800	43.250	42.020	43.000	6,688,200	21.728
JPM	2001-03-30	43.150	45.000	42.900	44.900	8,463,000	22.688
JPM	2001-04-02	44.500	45.400	43.650	44.600	8,743,100	22.536
JPM	2001-04-03	44.120	44.200	41.500	41.600	9,050,300	21.020
JPM	2001-04-04	41.400	41.750	39.210	40.490	11,634,000	20.628
JPM	2001-04-05	41.300	42.970	41.260	42.500	8,644,900	21.652
JPM	2001-04-06	41.600	42.500	39.500	40.390	9,789,600	20.577
JPM	2001-04-09	39.900	41.580	39.900	40.420	7,386,400	20.592
JPM	2001-04-10	41.400	43.310	41.230	43.300	7,962,300	22.059
JPM	2001-04-11	44.250	45.800	44.050	44.740	9,898,000	22.793
JPM	2001-04-12	44.250	45.750	44.000	45.370	6,740,700	23.114
JPM	2001-04-16	45.370	46.380	45.020	45.500	6,377,000	23.180
JPM	2001-04-17	45.050	45.980	44.770	45.370	5,115,500	23.114
JPM	2001-04-18	46.950	50.120	46.500	49.100	15,206,700	25.014
JPM	2001-04-19	49.000	49.490	48.200	48.800	11,593,500	24.861
JPM	2001-04-20	48.790	48.790	47.300	47.800	8,496,300	24.352
JPM	2001-04-23	47.950	48.200	46.740	47.300	5,135,800	24.097
JPM	2001-04-24	47.800	48.400	47.350	47.400	6,179,000	24.148
JPM	2001-04-25	47.510	47.600	46.020	47.480	8,079,600	24.189
JPM	2001-04-26	47.750	48.900	47.250	48.500	7,012,500	24.709
JPM	2001-04-27	49.470	50.070	49.050	49.850	6,371,800	25.396
JPM	2001-04-30	50.040	50.400	47.750	47.980	7,737,700	24.444
JPM	2001-05-01	48.490	48.730	47.550	48.730	8,051,200	24.826
JPM	2001-05-02	49.250	49.870	48.300	49.570	6,753,000	25.254
JPM	2001-05-03	48.600	49.140	48.310	49.000	7,494,000	24.963
JPM	2001-05-04	48.250	50.600	48.190	50.600	8,223,200	25.778
JPM	2001-05-07	49.050	49.940	48.610	49.200	10,128,700	25.065
JPM	2001-05-08	48.750	48.980	47.500	47.750	8,695,500	24.327
JPM	2001-05-09	47.250	47.610	47.000	47.250	6,490,800	24.072
JPM	2001-05-10	48.000	48.920	47.260	47.510	5,905,800	24.204
JPM	2001-05-11	47.520	47.800	46.350	46.440	5,675,600	23.659
JPM	2001-05-14	46.400	47.780	46.350	47.640	5,469,800	24.270
JPM	2001-05-15	47.400	47.930	47.020	47.280	5,821,200	24.087
JPM	2001-05-16	47.390	48.650	46.600	48.310	9,348,000	24.612
JPM	2001-05-17	48.060	48.750	47.860	48.190	7,818,200	24.551
JPM	2001-05-18	48.800	48.800	47.890	48.160	5,556,700	24.535
JPM	2001-05-21	48.480	49.500	47.700	49.430	6,909,900	25.182
JPM	2001-05-22	49.850	50.600	49.710	50.020	8,750,800	25.483
JPM	2001-05-23	49.800	49.810	48.390	48.920	6,283,400	24.923
JPM	2001-05-24	48.950	49.900	48.950	49.340	5,418,700	25.137
JPM	2001-05-25	49.250	49.680	48.600	48.700	3,857,900	24.811
JPM	2001-05-29	49.000	49.450	48.100	49.330	5,391,800	25.131
JPM	2001-05-30	49.330	49.900	48.390	48.620	5,402,700	24.770
JPM	2001-05-31	48.550	49.180	47.850	49.150	5,875,300	25.040
JPM	2001-06-01	49.250	49.250	48.400	48.890	6,006,400	24.907
JPM	2001-06-04	48.750	49.500	48.390	49.500	4,271,200	25.218
JPM	2001-06-05	49.500	49.910	48.500	48.500	6,758,900	24.709
JPM	2001-06-06	47.550	47.600	46.260	46.840	12,689,200	23.863
JPM	2001-06-07	46.000	46.090	44.510	45.630	11,970,800	23.246
JPM	2001-06-08	45.150	45.150	43.800	44.200	7,355,600	22.518
JPM	2001-06-11	44.250	44.760	44.010	44.180	6,247,800	22.508
JPM	2001-06-12	43.600	43.650	42.500	43.490	8,116,400	22.156
JPM	2001-06-13	43.850	44.610	43.250	43.900	7,347,500	22.365
JPM	2001-06-14	43.650	44.340	43.310	43.590	6,765,500	22.207
JPM	2001-06-15	43.900	45.040	43.350	44.900	16,099,300	22.875
JPM	2001-06-18	44.500	44.900	43.850	44.310	7,108,600	22.574
JPM	2001-06-19	44.900	45.400	44.150	44.520	5,717,600	22.681
JPM	2001-06-20	44.550	46.000	44.500	45.600	7,645,800	23.231
JPM	2001-06-21	45.700	47.230	45.220	47.120	7,181,900	24.006
JPM	2001-06-22	46.600	46.610	45.750	45.900	7,293,900	23.384
JPM	2001-06-25	46.000	46.350	45.050	45.820	4,647,300	23.343
JPM	2001-06-26	44.050	45.070	44.000	44.680	6,830,700	22.763
JPM	2001-06-27	44.200	44.850	44.000	44.020	6,571,400	22.426
JPM	2001-06-28	44.400	45.330	44.310	45.000	4,913,000	22.926
JPM	2001-06-29	44.750	44.990	44.000	44.470	6,180,700	22.656
JPM	2001-07-02	44.800	45.900	44.090	45.800	5,128,300	23.333
JPM	2001-07-03	45.750	46.010	45.340	45.650	3,057,900	23.431
JPM	2001-07-05	45.800	46.000	44.950	45.530	4,379,000	23.369
JPM	2001-07-06	45.280	45.280	43.900	44.510	5,037,300	22.845
JPM	2001-07-09	44.400	44.400	43.360	43.990	4,892,200	22.579
JPM	2001-07-10	43.500	43.550	41.950	42.010	8,433,400	21.562
JPM	2001-07-11	41.960	42.190	40.710	42.050	8,240,300	21.583
JPM	2001-07-12	42.450	43.320	42.160	42.540	7,200,400	21.834
JPM	2001-07-13	42.290	42.900	42.210	42.550	5,728,800	21.839
JPM	2001-07-16	42.900	42.990	40.900	41.200	7,292,100	21.147
JPM	2001-07-17	41.390	42.720	40.600	42.300	6,459,800	21.711
JPM	2001-07-18	41.000	43.580	40.750	43.580	10,179,800	22.368
JPM	2001-07-19	43.830	44.250	42.950	43.700	8,137,100	22.430
JPM	2001-07-20	43.450	43.850	42.950	43.400	4,094,700	22.276
JPM	2001-07-23	43.400	43.700	43.000	43.010	4,128,000	22.076
JPM	2001-07-24	42.760	43.340	42.550	42.680	5,781,100	21.906
JPM	2001-07-25	43.150	43.150	41.700	42.900	7,438,000	22.019
JPM	2001-07-26	42.700	43.490	42.250	43.240	5,522,800	22.194
JPM	2001-07-27	42.800	44.230	42.780	44.210	6,060,000	22.692
JPM	2001-07-30	43.600	44.110	43.550	43.810	6,203,600	22.486
JPM	2001-07-31	43.500	44.100	43.050	43.300	8,469,900	22.224
JPM	2001-08-01	43.200	43.850	43.000	43.500	8,843,900	22.327
JPM	2001-08-02	43.550	44.250	43.500	43.500	4,944,500	22.327
JPM	2001-08-03	43.510	43.750	43.040	43.320	5,896,700	22.235
JPM	2001-08-06	43.320	43.570	42.570	42.760	5,036,000	21.947
JPM	2001-08-07	42.620	43.030	42.310	42.770	4,686,600	21.952
JPM	2001-08-08	42.350	42.740	41.820	42.080	5,489,800	21.598
JPM	2001-08-09	42.050	42.140	41.210	41.900	5,501,900	21.506
JPM	2001-08-10	41.900	42.380	41.130	42.250	4,708,300	21.686
JPM	2001-08-13	41.810	42.380	41.550	42.120	4,209,300	21.619
JPM	2001-08-14	42.120	42.580	42.000	42.250	4,620,700	21.686
JPM	2001-08-15	42.070	42.350	42.010	42.150	4,808,900	21.634
JPM	2001-08-16	42.200	42.250	41.280	42.180	6,343,100	21.650
JPM	2001-08-17	41.850	41.940	41.020	41.480	4,967,800	21.290
JPM	2001-08-20	41.300	41.660	40.820	41.090	5,850,000	21.090
JPM	2001-08-21	40.900	41.450	40.400	40.410	7,114,200	20.741
JPM	2001-08-22	40.700	41.300	40.600	41.200	5,342,100	21.147
JPM	2001-08-23	40.910	41.200	40.600	40.720	4,557,900	20.900
JPM	2001-08-24	40.300	41.150	39.850	40.930	11,913,100	21.008
JPM	2001-08-27	40.780	41.500	40.540	41.100	5,481,500	21.095
JPM	2001-08-28	40.900	41.200	40.150	40.490	6,436,800	20.782
JPM	2001-08-29	40.280	40.470	39.420	39.570	6,178,300	20.310
JPM	2001-08-30	39.250	39.500	39.120	39.240	7,395,300	20.141
JPM	2001-08-31	39.110	40.000	39.110	39.400	4,918,600	20.223
JPM	2001-09-04	39.500	40.680	39.060	39.830	6,377,800	20.443
JPM	2001-09-05	40.000	40.000	38.090	38.350	10,440,300	19.684
JPM	2001-09-06	38.000	38.000	36.500	36.940	11,279,200	18.960
JPM	2001-09-07	36.000	37.200	35.960	37.000	8,777,400	18.991
JPM	2001-09-10	36.300	37.360	35.890	37.260	9,263,700	19.124
JPM	2001-09-17	35.000	35.820	34.000	35.250	20,453,200	18.093
JPM	2001-09-18	35.100	35.900	34.400	34.840	13,190,400	17.882
JPM	2001-09-19	35.000	35.500	33.010	34.110	13,595,900	17.508
JPM	2001-09-20	33.150	33.740	31.300	31.560	12,567,200	16.199
JPM	2001-09-21	29.250	31.850	29.040	30.820	19,319,400	15.819
JPM	2001-09-24	31.650	32.700	31.600	32.580	13,583,500	16.722
JPM	2001-09-25	32.550	33.630	32.130	33.250	11,045,500	17.066
JPM	2001-09-26	33.730	33.750	32.050	32.590	8,319,900	16.727
JPM	2001-09-27	32.500	33.400	31.700	33.120	6,552,000	16.999
JPM	2001-09-28	33.600	35.010	33.290	34.150	10,302,300	17.528
JPM	2001-10-01	34.300	34.630	33.600	34.000	8,583,800	17.451
JPM	2001-10-02	34.400	35.250	33.820	34.990	10,114,000	17.959
JPM	2001-10-03	34.520	35.280	34.300	34.670	15,753,100	17.970
JPM	2001-10-04	35.150	35.200	34.050	34.160	11,926,300	17.705
JPM	2001-10-05	34.500	34.540	33.060	33.410	9,235,900	17.317
JPM	2001-10-08	32.500	33.100	32.050	32.440	7,810,600	16.814
JPM	2001-10-09	32.200	33.200	32.070	32.950	7,750,700	17.078
JPM	2001-10-10	32.700	33.870	32.550	33.390	8,522,700	17.306
JPM	2001-10-11	33.550	34.450	32.940	33.420	10,665,500	17.322
JPM	2001-10-12	32.990	33.090	32.010	32.890	8,231,000	17.047
JPM	2001-10-15	32.100	33.850	31.850	33.550	8,377,100	17.389
JPM	2001-10-16	34.000	34.500	33.450	33.940	8,870,300	17.591
JPM	2001-10-17	35.500	36.250	34.570	34.600	14,314,100	17.933
JPM	2001-10-18	34.650	35.000	34.000	34.140	6,970,300	17.695
JPM	2001-10-19	34.150	34.170	33.000	33.870	7,393,000	17.555
JPM	2001-10-22	33.880	35.680	33.880	35.310	7,499,100	18.301
JPM	2001-10-23	35.900	36.400	35.520	35.760	8,313,200	18.535
JPM	2001-10-24	35.950	36.400	35.730	36.220	7,721,100	18.773
JPM	2001-10-25	36.150	37.510	35.600	37.480	7,579,000	19.426
JPM	2001-10-26	37.480	38.080	37.000	37.550	6,616,600	19.462
JPM	2001-10-29	37.100	37.380	35.650	35.710	7,740,200	18.509
JPM	2001-10-30	35.300	36.070	34.550	35.510	9,263,400	18.405
JPM	2001-10-31	36.010	36.360	35.250	35.360	6,379,000	18.327
JPM	2001-11-01	36.090	36.590	35.160	36.340	8,193,300	18.835
JPM	2001-11-02	36.090	36.480	35.800	36.040	6,018,900	18.680
JPM	2001-11-05	36.500	37.080	36.270	36.360	6,622,200	18.845
JPM	2001-11-06	36.610	37.900	36.430	37.540	9,947,800	19.457
JPM	2001-11-07	37.720	38.950	37.540	38.590	8,817,300	20.001
JPM	2001-11-08	38.650	39.630	38.600	38.800	6,771,400	20.110
JPM	2001-11-09	38.800	39.300	38.020	39.050	4,529,500	20.240
JPM	2001-11-12	38.760	39.000	37.250	38.800	5,311,200	20.110
JPM	2001-11-13	39.850	39.990	38.970	39.350	7,900,400	20.395
JPM	2001-11-14	39.900	40.000	38.750	39.650	5,773,200	20.551
JPM	2001-11-15	39.610	39.790	39.150	39.550	5,273,100	20.499
JPM	2001-11-16	39.550	39.550	38.810	39.410	5,616,600	20.426
JPM	2001-11-19	39.600	40.240	39.570	40.100	4,777,500	20.784
JPM	2001-11-20	39.850	39.980	39.280	39.400	5,442,300	20.421
JPM	2001-11-21	39.400	39.590	38.450	38.840	4,915,600	20.131
JPM	2001-11-23	38.600	39.390	38.600	39.390	3,129,700	20.416
JPM	2001-11-26	39.390	39.520	38.960	39.490	6,817,800	20.468
JPM	2001-11-27	39.650	40.300	39.260	39.800	7,612,900	20.628
JPM	2001-11-28	39.490	39.640	37.200	37.500	18,051,800	19.436
JPM	2001-11-29	37.400	38.090	36.500	38.060	11,981,900	19.727
JPM	2001-11-30	38.310	38.350	37.610	37.720	7,271,300	19.550
JPM	2001-12-03	36.900	37.080	36.130	36.550	11,064,300	18.944
JPM	2001-12-04	37.000	37.460	36.260	37.220	8,180,500	19.291
JPM	2001-12-05	37.700	39.510	37.630	39.020	9,551,300	20.224
JPM	2001-12-06	39.250	40.950	39.150	40.380	10,875,900	20.929
JPM	2001-12-07	40.250	40.250	39.700	39.770	5,674,700	20.613
JPM	2001-12-10	39.770	39.770	38.410	38.680	6,631,800	20.048
JPM	2001-12-11	38.760	39.450	38.260	38.500	6,604,900	19.955
JPM	2001-12-12	38.750	38.750	37.670	38.370	6,770,500	19.887
JPM	2001-12-13	37.400	37.900	36.800	37.090	8,901,400	19.224
JPM	2001-12-14	36.600	36.990	35.400	36.040	14,055,500	18.680
JPM	2001-12-17	36.100	37.100	35.810	36.700	8,043,900	19.022
JPM	2001-12-18	36.950	37.350	36.720	37.190	8,069,500	19.276
JPM	2001-12-19	37.200	38.950	36.850	38.000	10,382,500	19.696
JPM	2001-12-20	36.850	37.460	36.150	36.520	19,306,500	18.928
JPM	2001-12-21	36.520	36.570	35.020	35.750	18,511,200	18.529
JPM	2001-12-24	35.760	36.050	35.600	36.040	3,508,600	18.680
JPM	2001-12-26	36.040	36.750	36.000	36.310	5,315,500	18.820
JPM	2001-12-27	36.250	36.840	35.990	36.320	6,687,800	18.825
JPM	2001-12-28	36.550	36.830	36.350	36.550	5,924,400	18.944
JPM	2001-12-31	36.450	36.530	36.160	36.350	6,298,000	18.840
JPM	2002-01-02	36.490	36.490	35.680	36.350	7,929,300	19.018
JPM	2002-01-03	36.500	37.500	36.340	37.320	10,348,200	19.526
JPM	2002-01-04	38.020	39.100	38.020	39.000	10,432,900	20.405
JPM	2002-01-07	39.050	39.680	38.900	38.900	9,453,000	20.352
JPM	2002-01-08	39.000	39.050	38.280	38.600	7,604,000	20.195
JPM	2002-01-09	38.850	39.600	38.390	38.710	6,189,600	20.253
JPM	2002-01-10	38.400	39.190	38.360	39.140	6,870,400	20.478
JPM	2002-01-11	39.250	39.290	37.720	38.340	7,788,900	20.059
JPM	2002-01-14	37.650	37.800	37.050	37.310	7,333,000	19.520
JPM	2002-01-15	37.310	38.290	37.310	37.870	8,475,900	19.813
JPM	2002-01-16	37.500	37.510	36.100	36.510	15,076,200	19.102
JPM	2002-01-17	37.000	37.200	36.500	36.850	11,503,100	19.280
JPM	2002-01-18	36.150	36.500	35.500	35.910	11,283,800	18.788
JPM	2002-01-22	36.000	36.180	35.620	35.760	7,824,300	18.710
JPM	2002-01-23	35.350	36.350	34.990	35.750	8,666,100	18.704
JPM	2002-01-24	36.250	36.490	35.900	35.900	7,715,600	18.783
JPM	2002-01-25	35.450	36.020	34.750	34.990	13,942,200	18.307
JPM	2002-01-28	35.150	35.230	33.450	34.310	13,716,200	17.951
JPM	2002-01-29	34.060	34.650	31.700	32.050	17,854,300	16.768
JPM	2002-01-30	31.520	33.500	30.400	33.060	22,844,200	17.297
JPM	2002-01-31	33.110	34.100	33.020	34.050	12,247,600	17.815
JPM	2002-02-01	34.050	34.050	32.050	32.160	13,705,300	16.826
JPM	2002-02-04	32.170	32.350	30.550	30.560	12,660,000	15.989
JPM	2002-02-05	30.570	30.570	28.300	29.020	28,714,800	15.183
JPM	2002-02-06	29.270	30.050	28.900	29.440	19,514,500	15.403
JPM	2002-02-07	30.000	30.870	29.550	30.070	17,090,600	15.733
JPM	2002-02-08	30.240	31.400	30.240	31.120	15,573,300	16.282
JPM	2002-02-11	31.220	31.950	30.740	31.840	12,952,700	16.659
JPM	2002-02-12	31.600	31.690	31.050	31.490	7,807,600	16.475
JPM	2002-02-13	31.500	32.190	30.000	30.250	20,457,300	15.827
JPM	2002-02-14	30.000	30.790	29.400	30.210	17,197,200	15.806
JPM	2002-02-15	30.210	30.400	29.300	30.050	16,647,400	15.722
JPM	2002-02-19	29.300	29.750	28.950	29.030	13,378,500	15.188
JPM	2002-02-20	29.800	29.900	28.390	29.410	14,369,600	15.387
JPM	2002-02-21	29.280	30.150	28.900	29.140	9,669,400	15.246
JPM	2002-02-22	28.450	28.450	26.700	28.190	25,756,700	14.749
JPM	2002-02-25	27.800	29.050	27.750	29.000	11,513,000	15.173
JPM	2002-02-26	29.000	29.230	28.510	28.960	10,028,100	15.152
JPM	2002-02-27	29.190	29.550	28.500	28.960	10,123,500	15.152
JPM	2002-02-28	29.010	29.500	28.870	29.250	8,056,800	15.304
JPM	2002-03-01	29.600	29.750	29.050	29.660	9,530,300	15.518
JPM	2002-03-04	30.250	32.650	30.000	32.500	16,655,600	17.004
JPM	2002-03-05	32.520	33.880	32.310	32.510	16,766,900	17.009
JPM	2002-03-06	33.500	34.420	33.170	34.050	15,044,900	17.815
JPM	2002-03-07	34.450	34.850	33.700	34.050	12,092,200	17.815
JPM	2002-03-08	34.750	34.980	34.170	34.740	11,721,000	18.176
JPM	2002-03-11	35.500	36.490	35.030	36.300	16,507,800	18.992
JPM	2002-03-12	36.000	36.450	35.360	36.250	13,336,300	18.966
JPM	2002-03-13	36.000	36.350	34.940	35.370	10,128,600	18.505
JPM	2002-03-14	35.010	35.440	34.700	35.110	8,074,400	18.369
JPM	2002-03-15	35.120	36.070	34.850	36.010	11,626,800	18.840
JPM	2002-03-18	36.010	36.400	35.070	35.340	8,641,100	18.490
JPM	2002-03-19	35.750	36.090	35.560	36.090	7,615,100	18.882
JPM	2002-03-20	35.700	35.710	35.150	35.190	8,460,200	18.411
JPM	2002-03-21	35.190	35.260	34.200	34.790	6,479,800	18.202
JPM	2002-03-22	34.800	35.540	34.500	35.200	7,176,700	18.417
JPM	2002-03-25	35.200	36.120	34.950	34.950	8,444,900	18.286
JPM	2002-03-26	35.200	36.080	35.100	35.150	9,780,000	18.390
JPM	2002-03-27	35.200	35.990	35.150	35.500	6,541,200	18.573
JPM	2002-03-28	35.850	36.220	35.260	35.650	6,425,000	18.652
JPM	2002-04-01	35.650	35.950	35.000	35.610	4,588,500	18.631
JPM	2002-04-02	35.380	35.700	35.200	35.310	5,126,800	18.474
JPM	2002-04-03	35.190	35.360	34.580	35.010	5,978,700	18.495
JPM	2002-04-04	34.850	35.200	34.120	34.440	6,825,900	18.194
JPM	2002-04-05	34.620	35.270	34.620	34.860	5,999,500	18.416
JPM	2002-04-08	34.540	35.190	34.250	34.980	5,735,300	18.479
JPM	2002-04-09	35.000	35.450	34.850	35.190	5,537,600	18.590
JPM	2002-04-10	35.190	35.390	34.500	35.040	9,663,300	18.511
JPM	2002-04-11	34.800	34.980	33.100	33.460	12,118,300	17.676
JPM	2002-04-12	33.700	34.360	33.600	34.280	6,738,500	18.110
JPM	2002-04-15	35.500	35.600	34.250	34.400	11,163,000	18.173
JPM	2002-04-16	34.950	35.500	34.330	35.380	14,282,300	18.691
JPM	2002-04-17	35.950	37.580	35.760	37.270	19,356,200	19.689
JPM	2002-04-18	37.010	37.670	36.370	37.260	10,163,900	19.684
JPM	2002-04-19	37.500	37.950	37.300	37.760	6,647,600	19.948
JPM	2002-04-22	37.270	37.390	36.420	36.600	8,053,500	19.335
JPM	2002-04-23	36.680	36.850	36.200	36.600	7,383,300	19.335
JPM	2002-04-24	36.700	36.700	35.870	35.890	7,354,700	18.960
JPM	2002-04-25	35.400	35.550	34.390	35.030	10,939,400	18.506
JPM	2002-04-26	35.750	35.850	34.770	34.990	7,525,800	18.485
JPM	2002-04-29	35.400	35.450	34.000	34.340	8,569,000	18.141
JPM	2002-04-30	34.700	35.950	34.350	35.100	9,882,800	18.543
JPM	2002-05-01	35.440	35.850	34.400	35.500	6,543,700	18.754
JPM	2002-05-02	35.500	36.280	35.490	36.250	7,680,200	19.150
JPM	2002-05-03	36.300	36.410	35.020	35.680	7,122,800	18.849
JPM	2002-05-06	35.950	35.950	34.240	34.400	6,321,700	18.173
JPM	2002-05-07	34.940	35.540	34.630	34.630	8,673,800	18.294
JPM	2002-05-08	36.500	37.150	36.000	36.910	10,199,300	19.499
JPM	2002-05-09	36.250	36.580	35.500	35.770	8,214,200	18.897
JPM	2002-05-10	35.940	36.000	35.000	35.080	5,472,400	18.532
JPM	2002-05-13	35.350	36.440	35.100	36.340	5,811,000	19.198
JPM	2002-05-14	36.900	37.730	36.730	37.590	8,431,300	19.858
JPM	2002-05-15	37.240	37.940	36.900	36.960	8,716,400	19.525
JPM	2002-05-16	37.050	38.000	36.830	37.830	5,798,700	19.985
JPM	2002-05-17	38.000	38.750	37.600	38.100	7,433,100	20.128
JPM	2002-05-20	37.800	37.930	37.280	37.460	4,149,000	19.790
JPM	2002-05-21	37.920	38.650	37.300	37.520	6,318,700	19.821
JPM	2002-05-22	37.520	37.690	36.840	37.560	5,234,100	19.842
JPM	2002-05-23	37.560	38.660	37.540	38.370	6,222,500	20.270
JPM	2002-05-24	38.000	38.710	37.510	37.800	4,945,900	19.969
JPM	2002-05-28	37.750	37.900	36.950	37.200	4,890,600	19.652
JPM	2002-05-29	37.100	37.500	36.700	36.970	5,388,600	19.531
JPM	2002-05-30	36.500	36.780	35.050	36.010	9,332,200	19.023
JPM	2002-05-31	36.010	36.750	35.870	35.950	7,764,000	18.992
JPM	2002-06-03	36.000	36.250	34.570	34.660	7,325,800	18.310
JPM	2002-06-04	34.910	35.650	34.080	34.650	9,405,000	18.305
JPM	2002-06-05	34.650	35.150	34.220	34.700	7,263,200	18.331
JPM	2002-06-06	34.870	34.900	33.400	33.690	7,494,700	17.798
JPM	2002-06-07	32.750	33.990	32.500	33.690	9,275,100	17.798
JPM	2002-06-10	33.650	34.100	33.180	33.880	5,536,800	17.898
JPM	2002-06-11	33.980	34.580	32.790	32.930	6,525,300	17.396
JPM	2002-06-12	32.850	33.310	31.730	33.170	9,581,500	17.523
JPM	2002-06-13	33.120	33.450	32.500	32.660	6,041,300	17.254
JPM	2002-06-14	32.350	33.490	31.250	33.000	9,795,700	17.433
JPM	2002-06-17	33.600	35.490	33.570	35.480	10,245,100	18.744
JPM	2002-06-18	35.480	35.690	34.780	35.020	7,572,900	18.500
JPM	2002-06-19	34.700	35.150	34.250	34.610	6,437,800	18.284
JPM	2002-06-20	34.600	34.600	33.010	33.380	8,559,200	17.634
JPM	2002-06-21	32.800	33.650	32.790	32.990	12,353,700	17.428
JPM	2002-06-24	32.250	33.900	31.650	33.180	10,176,300	17.528
JPM	2002-06-25	33.300	34.350	32.700	32.930	6,963,000	17.396
JPM	2002-06-26	30.750	31.980	30.150	31.490	19,122,800	16.636
JPM	2002-06-27	32.050	33.000	31.400	32.720	9,726,800	17.285
JPM	2002-06-28	32.650	33.920	32.550	33.920	7,830,000	17.919
JPM	2002-07-01	33.590	33.680	31.350	31.360	10,082,100	16.567
JPM	2002-07-02	31.020	31.540	30.000	31.230	12,179,600	16.679
JPM	2002-07-03	30.710	31.150	30.000	30.950	8,979,400	16.530
JPM	2002-07-05	31.500	32.700	31.150	32.590	4,612,400	17.405
JPM	2002-07-08	32.590	32.950	31.800	32.280	7,585,700	17.240
JPM	2002-07-09	32.260	32.750	31.250	31.270	7,100,300	16.700
JPM	2002-07-10	31.600	31.750	30.060	30.150	8,858,000	16.102
JPM	2002-07-11	30.000	30.900	29.250	30.570	11,589,300	16.327
JPM	2002-07-12	30.750	30.950	29.680	30.210	7,531,200	16.134
JPM	2002-07-15	29.600	30.090	28.440	30.080	11,558,500	16.065
JPM	2002-07-16	28.900	29.490	28.430	28.500	14,886,800	15.221
JPM	2002-07-17	29.010	29.850	27.530	28.140	16,035,100	15.029
JPM	2002-07-18	27.600	28.200	26.910	27.200	9,790,100	14.527
JPM	2002-07-19	26.550	27.200	25.850	26.100	12,270,800	13.939
JPM	2002-07-22	25.960	26.650	24.420	24.520	16,705,900	13.095
JPM	2002-07-23	23.650	24.020	19.800	20.080	44,908,600	10.724
JPM	2002-07-24	19.010	23.700	18.220	23.300	46,819,400	12.444
JPM	2002-07-25	23.750	25.500	21.000	22.350	33,168,200	11.937
JPM	2002-07-26	23.200	23.300	21.050	22.250	18,050,500	11.883
JPM	2002-07-29	23.750	25.220	23.250	25.100	18,354,600	13.405
JPM	2002-07-30	24.600	25.500	23.800	24.890	16,052,300	13.293
JPM	2002-07-31	24.800	25.100	24.110	24.960	13,790,900	13.330
JPM	2002-08-01	24.960	25.280	24.250	25.020	12,536,300	13.363
JPM	2002-08-02	24.530	24.900	23.280	23.850	13,448,400	12.738
JPM	2002-08-05	22.880	23.400	22.100	22.350	14,479,200	11.937
JPM	2002-08-06	23.500	24.630	23.250	23.650	14,504,500	12.631
JPM	2002-08-07	24.420	24.550	23.180	24.040	10,715,900	12.839
JPM	2002-08-08	25.300	26.400	24.820	26.380	16,995,400	14.089
JPM	2002-08-09	25.600	26.800	25.270	26.350	12,011,100	14.073
JPM	2002-08-12	25.800	25.810	25.010	25.460	9,748,200	13.598
JPM	2002-08-13	24.950	25.780	24.300	24.400	11,024,300	13.031
JPM	2002-08-14	24.400	25.140	23.370	25.140	15,345,800	13.427
JPM	2002-08-15	25.120	25.580	24.110	24.790	13,570,400	13.240
JPM	2002-08-16	24.790	25.060	24.190	24.860	9,678,900	13.277
JPM	2002-08-19	24.980	27.350	24.840	27.210	13,035,800	14.532
JPM	2002-08-20	27.010	27.110	26.300	26.540	9,419,200	14.174
JPM	2002-08-21	26.500	27.010	25.980	26.880	9,146,800	14.356
JPM	2002-08-22	26.400	26.950	25.660	26.690	11,966,500	14.254
JPM	2002-08-23	26.300	26.430	25.400	25.710	9,148,500	13.731
JPM	2002-08-26	25.750	26.750	25.650	26.490	8,705,300	14.148
JPM	2002-08-27	27.000	27.400	26.200	26.750	9,691,100	14.286
JPM	2002-08-28	26.400	26.750	26.040	26.280	7,982,600	14.035
JPM	2002-08-29	25.900	26.790	25.660	26.600	6,932,700	14.206
JPM	2002-08-30	26.250	27.240	26.100	26.400	7,594,200	14.100
JPM	2002-09-03	25.650	25.660	24.750	24.750	11,007,600	13.218
JPM	2002-09-04	24.760	25.750	24.250	25.390	9,968,900	13.560
JPM	2002-09-05	24.630	24.940	23.990	24.100	11,126,100	12.871
JPM	2002-09-06	25.040	25.130	23.900	23.910	11,131,700	12.770
JPM	2002-09-09	23.200	23.900	22.080	23.590	23,679,300	12.599
JPM	2002-09-10	23.900	23.930	22.740	23.150	11,271,200	12.364
JPM	2002-09-11	24.010	24.010	22.900	22.980	6,951,000	12.273
JPM	2002-09-12	22.880	22.900	21.860	22.010	11,703,100	11.755
JPM	2002-09-13	22.010	22.500	21.750	22.040	10,826,400	11.771
JPM	2002-09-16	21.600	21.900	21.260	21.710	10,109,200	11.595
JPM	2002-09-17	22.200	22.400	21.340	21.550	10,284,400	11.509
JPM	2002-09-18	19.060	20.590	18.800	20.440	46,143,600	10.916
JPM	2002-09-19	20.000	20.340	19.500	19.870	18,650,600	10.612
JPM	2002-09-20	20.120	20.500	19.900	20.180	16,576,500	10.778
JPM	2002-09-23	19.560	19.800	19.010	19.250	13,813,500	10.281
JPM	2002-09-24	19.260	19.300	18.500	18.640	18,935,000	9.955
JPM	2002-09-25	19.030	19.300	18.320	18.890	16,291,400	10.089
JPM	2002-09-26	18.890	19.720	18.800	19.270	16,468,700	10.292
JPM	2002-09-27	19.270	19.750	18.260	18.340	14,082,400	9.795
JPM	2002-09-30	18.350	19.500	17.860	18.990	19,837,400	10.142
JPM	2002-10-01	19.150	20.100	18.780	19.740	15,851,400	10.543
JPM	2002-10-02	19.140	19.790	18.090	18.250	15,141,200	9.918
JPM	2002-10-03	18.260	18.660	17.600	17.620	21,175,900	9.575
JPM	2002-10-04	17.630	18.130	16.540	16.540	21,502,400	8.988
JPM	2002-10-07	16.550	17.250	16.150	16.770	19,884,300	9.113
JPM	2002-10-08	17.250	17.400	15.840	16.600	22,978,300	9.021
JPM	2002-10-09	16.050	16.610	15.260	15.450	27,852,900	8.396
JPM	2002-10-10	15.460	16.350	15.340	15.950	22,442,500	8.668
JPM	2002-10-11	16.440	17.850	16.400	17.190	19,016,500	9.342
JPM	2002-10-14	17.010	17.530	16.800	16.880	10,441,300	9.173
JPM	2002-10-15	18.300	18.720	18.010	18.610	20,045,700	10.113
JPM	2002-10-16	18.150	18.480	18.000	18.290	15,243,300	9.939
JPM	2002-10-17	19.600	19.750	18.520	18.790	13,722,500	10.211
JPM	2002-10-18	18.780	19.490	18.290	18.970	10,505,200	10.309
JPM	2002-10-21	18.680	20.640	18.550	20.270	18,375,700	11.015
JPM	2002-10-22	19.980	20.370	19.820	19.910	11,149,300	10.820
JPM	2002-10-23	19.700	19.850	18.910	19.770	13,235,400	10.744
JPM	2002-10-24	20.240	20.880	19.650	19.700	15,584,100	10.706
JPM	2002-10-25	19.520	20.400	19.510	20.370	9,805,800	11.070
JPM	2002-10-28	21.000	21.610	20.950	21.250	15,491,700	11.548
JPM	2002-10-29	20.800	21.000	19.900	20.460	13,296,300	11.119
JPM	2002-10-30	20.500	21.200	20.340	21.050	9,994,100	11.439
JPM	2002-10-31	21.050	21.180	20.420	20.750	9,821,000	11.276
JPM	2002-11-01	20.750	21.780	20.510	21.520	9,145,800	11.695
JPM	2002-11-04	22.350	23.060	22.000	22.010	13,636,400	11.961
JPM	2002-11-05	21.820	22.590	21.790	22.470	10,929,600	12.211
JPM	2002-11-06	22.950	22.980	21.240	22.060	17,198,700	11.988
JPM	2002-11-07	21.200	21.310	20.010	20.600	19,726,200	11.195
JPM	2002-11-08	20.600	21.130	20.000	20.200	12,928,700	10.977
JPM	2002-11-11	20.220	20.800	20.000	20.420	8,165,400	11.097
JPM	2002-11-12	20.310	20.900	20.300	20.540	9,326,300	11.162
JPM	2002-11-13	20.500	21.100	20.100	20.950	10,768,000	11.385
JPM	2002-11-14	21.420	21.950	21.420	21.920	10,599,200	11.912
JPM	2002-11-15	21.930	22.350	21.460	22.090	12,308,100	12.004
JPM	2002-11-18	22.240	22.400	21.700	21.890	9,986,300	11.896
JPM	2002-11-19	21.660	22.100	21.630	21.950	8,207,300	11.928
JPM	2002-11-20	22.300	23.800	22.150	23.720	19,718,200	12.890
JPM	2002-11-21	24.050	24.890	23.760	24.890	20,578,600	13.526
JPM	2002-11-22	24.310	25.280	24.310	24.990	14,654,500	13.580
JPM	2002-11-25	25.000	25.220	24.510	24.950	10,104,600	13.559
JPM	2002-11-26	24.900	24.960	24.100	24.190	9,448,600	13.146
JPM	2002-11-27	24.550	25.200	24.400	25.190	11,766,600	13.689
JPM	2002-11-29	25.400	25.700	25.110	25.170	4,637,400	13.678
JPM	2002-12-02	25.990	26.140	24.800	25.220	12,493,900	13.705
JPM	2002-12-03	25.100	25.110	24.400	24.610	12,677,900	13.374
JPM	2002-12-04	24.620	25.200	24.050	24.700	9,266,800	13.423
JPM	2002-12-05	24.700	24.710	23.540	23.610	11,451,300	12.830
JPM	2002-12-06	22.960	24.700	22.800	24.430	13,236,200	13.276
JPM	2002-12-09	23.860	24.000	23.090	23.260	9,414,800	12.640
JPM	2002-12-10	23.270	24.200	23.270	24.150	8,975,700	13.124
JPM	2002-12-11	23.860	24.300	23.700	24.090	6,803,600	13.091
JPM	2002-12-12	24.090	24.750	23.870	24.150	8,396,500	13.124
JPM	2002-12-13	23.950	24.050	23.510	23.620	8,218,200	12.836
JPM	2002-12-16	23.800	24.830	23.550	24.800	7,942,600	13.477
JPM	2002-12-17	24.800	25.590	24.660	25.020	11,435,100	13.597
JPM	2002-12-18	24.450	24.580	23.900	24.000	14,182,700	13.042
JPM	2002-12-19	24.010	24.190	22.860	23.330	13,923,400	12.678
JPM	2002-12-20	23.800	24.870	23.660	24.870	15,517,500	13.515
JPM	2002-12-23	24.400	24.990	24.300	24.710	9,285,700	13.428
JPM	2002-12-24	24.600	24.610	24.030	24.200	3,772,400	13.151
JPM	2002-12-26	24.200	24.880	24.190	24.450	5,838,500	13.287
JPM	2002-12-27	24.450	24.460	23.670	23.800	7,220,200	12.934
JPM	2002-12-30	24.010	24.100	23.610	23.990	7,389,700	13.037
JPM	2002-12-31	23.990	24.150	23.690	24.000	6,215,300	13.042
JPM	2003-01-02	25.250	25.500	24.800	25.440	16,739,100	14.024
JPM	2003-01-03	25.500	25.990	25.200	25.940	12,525,700	14.299
JPM	2003-01-06	26.000	28.100	25.960	27.980	22,932,400	15.424
JPM	2003-01-07	27.980	28.290	27.620	27.840	17,837,500	15.347
JPM	2003-01-08	27.250	27.250	26.510	26.770	15,857,300	14.757
JPM	2003-01-09	26.850	27.390	26.850	27.300	11,205,600	15.049
JPM	2003-01-10	26.850	27.690	26.750	27.090	8,725,900	14.933
JPM	2003-01-13	27.400	27.690	27.210	27.280	9,290,600	15.038
JPM	2003-01-14	27.500	27.750	27.140	27.590	8,216,900	15.209
JPM	2003-01-15	27.550	27.640	26.820	27.080	8,147,800	14.928
JPM	2003-01-16	27.080	27.320	26.510	26.780	7,734,500	14.762
JPM	2003-01-17	26.350	26.840	26.030	26.190	9,809,500	14.437
JPM	2003-01-21	26.520	26.600	25.270	25.420	10,367,800	14.013
JPM	2003-01-22	25.420	25.420	24.600	24.700	16,066,100	13.616
JPM	2003-01-23	25.100	25.260	24.500	25.130	8,020,000	13.853
JPM	2003-01-24	24.850	25.130	23.560	23.810	11,709,500	13.125
JPM	2003-01-27	23.750	24.100	23.060	23.290	8,787,500	12.838
JPM	2003-01-28	23.600	23.950	23.240	23.510	10,567,800	12.960
JPM	2003-01-29	23.200	23.660	22.760	23.500	9,989,200	12.954
JPM	2003-01-30	23.500	23.850	22.830	23.040	9,122,100	12.701
JPM	2003-01-31	22.750	23.490	22.700	23.340	9,560,900	12.866
JPM	2003-02-03	23.500	23.870	23.340	23.580	7,833,000	12.998
JPM	2003-02-04	23.590	23.590	22.750	23.050	8,152,200	12.706
JPM	2003-02-05	23.250	23.690	22.780	22.940	8,414,600	12.646
JPM	2003-02-06	22.670	22.730	22.200	22.310	8,906,400	12.298
JPM	2003-02-07	22.600	22.640	21.800	21.980	9,526,700	12.116
JPM	2003-02-10	22.000	22.300	21.760	22.100	9,080,900	12.182
JPM	2003-02-11	22.450	22.450	21.940	22.000	12,582,400	12.127
JPM	2003-02-12	22.000	22.220	21.510	21.510	9,567,700	11.857
JPM	2003-02-13	21.500	21.530	20.860	21.290	10,872,500	11.736
JPM	2003-02-14	21.300	21.950	21.170	21.850	8,881,000	12.045
JPM	2003-02-18	22.080	22.860	22.070	22.500	9,225,300	12.403
JPM	2003-02-19	22.500	22.650	22.300	22.500	8,084,700	12.403
JPM	2003-02-20	22.600	22.800	22.380	22.690	7,140,000	12.508
JPM	2003-02-21	22.590	23.100	22.150	22.880	8,525,100	12.612
JPM	2003-02-24	22.890	22.890	22.190	22.300	7,695,700	12.293
JPM	2003-02-25	22.000	22.550	21.720	22.550	10,674,500	12.431
JPM	2003-02-26	22.350	22.600	22.100	22.340	6,608,100	12.315
JPM	2003-02-27	22.400	23.000	22.210	22.660	8,760,600	12.491
JPM	2003-02-28	22.640	23.000	22.510	22.680	7,684,900	12.502
JPM	2003-03-03	23.150	23.330	22.660	22.850	8,083,200	12.596
JPM	2003-03-04	22.850	22.900	22.400	22.400	7,706,700	12.348
JPM	2003-03-05	22.410	22.810	22.350	22.810	7,670,600	12.574
JPM	2003-03-06	22.420	22.530	21.960	22.000	10,613,600	12.127
JPM	2003-03-07	21.690	22.800	21.570	22.290	9,272,100	12.287
JPM	2003-03-10	21.870	22.190	21.350	21.440	8,585,100	11.819
JPM	2003-03-11	21.550	21.800	20.670	20.750	12,601,900	11.438
JPM	2003-03-12	20.500	21.000	20.130	20.750	16,405,900	11.438
JPM	2003-03-13	21.250	21.770	21.070	21.720	12,988,100	11.973
JPM	2003-03-14	21.770	22.100	21.160	21.260	13,848,700	11.719
JPM	2003-03-17	21.250	22.670	21.010	22.560	15,267,800	12.436
JPM	2003-03-18	22.880	23.000	22.450	22.810	9,193,900	12.574
JPM	2003-03-19	22.850	23.350	22.700	23.330	11,398,700	12.861
JPM	2003-03-20	22.780	23.660	22.750	23.530	10,698,200	12.971
JPM	2003-03-21	23.890	24.900	23.760	24.650	18,484,800	13.588
JPM	2003-03-24	23.750	24.040	23.450	23.630	10,964,200	13.026
JPM	2003-03-25	23.570	24.460	23.570	24.140	9,397,300	13.307
JPM	2003-03-26	23.900	24.350	23.880	24.170	6,461,300	13.324
JPM	2003-03-27	24.010	24.420	23.680	24.120	7,552,700	13.296
JPM	2003-03-28	24.120	24.590	23.880	24.450	7,736,700	13.478
JPM	2003-03-31	23.750	24.100	23.650	23.710	9,251,900	13.070
JPM	2003-04-01	24.150	24.400	23.750	24.230	9,689,000	13.357
JPM	2003-04-02	24.800	25.320	24.620	25.110	13,884,500	14.039
JPM	2003-04-03	25.400	25.490	24.900	24.940	10,313,700	13.944
JPM	2003-04-04	25.340	25.650	25.090	25.580	10,113,600	14.301
JPM	2003-04-07	26.460	26.730	25.600	25.640	12,796,300	14.335
JPM	2003-04-08	25.850	26.100	25.450	25.990	8,949,700	14.531
JPM	2003-04-09	26.050	26.410	25.580	25.730	10,140,100	14.385
JPM	2003-04-10	25.730	25.900	25.410	25.720	7,215,900	14.380
JPM	2003-04-11	26.000	26.260	25.420	25.590	8,002,200	14.307
JPM	2003-04-14	25.980	26.600	25.880	26.540	10,041,200	14.838
JPM	2003-04-15	26.510	27.400	26.280	26.870	13,327,300	15.023
JPM	2003-04-16	27.540	27.700	26.250	26.500	18,636,300	14.816
JPM	2003-04-17	26.500	27.470	26.500	27.310	11,055,000	15.269
JPM	2003-04-21	27.310	27.740	27.160	27.450	8,337,900	15.347
JPM	2003-04-22	27.320	28.800	27.170	28.680	13,899,900	16.035
JPM	2003-04-23	28.750	29.690	28.650	29.440	15,108,200	16.460
JPM	2003-04-24	28.730	28.850	28.310	28.560	12,139,800	15.968
JPM	2003-04-25	28.750	28.760	27.650	27.960	11,300,700	15.632
JPM	2003-04-28	28.000	28.910	28.000	28.810	9,481,100	16.107
JPM	2003-04-29	28.690	29.250	28.630	29.140	12,232,300	16.292
JPM	2003-04-30	29.140	29.650	28.810	29.350	14,738,100	16.409
JPM	2003-05-01	29.350	29.560	28.690	29.280	10,261,200	16.370
JPM	2003-05-02	29.150	30.050	29.090	29.860	10,634,900	16.694
JPM	2003-05-05	30.000	30.950	30.000	30.360	13,997,200	16.974
JPM	2003-05-06	30.250	31.050	29.970	30.710	12,208,100	17.170
JPM	2003-05-07	30.450	30.990	30.160	30.820	10,721,500	17.231
JPM	2003-05-08	30.450	30.530	29.820	29.960	10,890,100	16.750
JPM	2003-05-09	30.080	30.180	29.580	30.080	8,820,500	16.817
JPM	2003-05-12	30.080	30.990	29.770	30.940	8,801,900	17.298
JPM	2003-05-13	30.940	31.050	30.360	30.720	7,476,000	17.175
JPM	2003-05-14	30.730	30.970	30.280	30.490	7,515,000	17.047
JPM	2003-05-15	30.800	31.350	30.760	31.040	10,648,700	17.354
JPM	2003-05-16	31.040	31.500	30.900	31.250	9,273,900	17.472
JPM	2003-05-19	31.250	31.250	30.230	30.420	8,306,200	17.007
JPM	2003-05-20	30.420	30.790	30.050	30.430	8,688,400	17.013
JPM	2003-05-21	30.100	30.600	29.930	30.550	8,389,500	17.080
JPM	2003-05-22	30.400	30.690	30.270	30.490	8,651,800	17.047
JPM	2003-05-23	30.550	31.010	30.370	30.900	5,751,600	17.276
JPM	2003-05-27	30.700	32.140	30.500	32.050	11,224,800	17.919
JPM	2003-05-28	32.200	32.830	32.070	32.550	12,017,300	18.198
JPM	2003-05-29	32.750	32.890	32.190	32.270	9,548,300	18.042
JPM	2003-05-30	32.590	33.070	32.420	32.860	10,683,100	18.372
JPM	2003-06-02	33.350	34.580	33.320	33.920	13,337,100	18.964
JPM	2003-06-03	33.920	34.380	33.740	33.820	11,581,300	18.908
JPM	2003-06-04	33.650	34.830	33.400	34.690	13,171,500	19.395
JPM	2003-06-05	34.690	35.290	34.410	35.100	10,380,500	19.624
JPM	2003-06-06	35.770	36.520	35.010	35.130	11,835,400	19.641
JPM	2003-06-09	34.600	34.780	33.600	33.760	10,274,000	18.875
JPM	2003-06-10	34.000	34.340	33.870	34.080	10,879,300	19.054
JPM	2003-06-11	34.300	34.790	33.910	34.540	9,252,300	19.311
JPM	2003-06-12	34.990	35.120	34.230	34.700	9,632,500	19.400
JPM	2003-06-13	34.850	35.050	34.340	34.700	6,746,500	19.400
JPM	2003-06-16	34.950	35.950	34.850	35.950	9,417,400	20.099
JPM	2003-06-17	35.990	36.200	35.630	36.090	9,515,500	20.178
JPM	2003-06-18	35.600	35.830	34.800	35.070	11,336,300	19.607
JPM	2003-06-19	35.250	35.300	34.050	34.450	10,874,200	19.261
JPM	2003-06-20	34.850	35.170	34.580	34.800	14,781,400	19.456
JPM	2003-06-23	34.550	34.750	33.610	33.850	9,876,500	18.925
JPM	2003-06-24	33.750	34.430	33.500	34.300	8,236,100	19.177
JPM	2003-06-25	34.300	34.820	33.790	33.990	8,978,200	19.003
JPM	2003-06-26	34.000	34.400	33.500	34.400	6,316,400	19.233
JPM	2003-06-27	34.400	34.440	33.800	33.900	6,674,600	18.953
JPM	2003-06-30	34.250	34.470	33.640	34.180	7,847,900	19.110
JPM	2003-07-01	33.840	34.210	33.050	34.210	10,439,900	19.319
JPM	2003-07-02	34.240	34.510	34.040	34.370	7,459,100	19.409
JPM	2003-07-03	33.800	34.340	33.700	34.130	4,376,600	19.273
JPM	2003-07-07	34.480	35.240	34.400	35.070	9,773,400	19.804
JPM	2003-07-08	35.070	35.440	34.900	35.400	6,165,500	19.991
JPM	2003-07-09	35.480	36.120	35.400	35.660	9,640,700	20.137
JPM	2003-07-10	35.450	35.630	34.720	35.010	7,622,500	19.770
JPM	2003-07-11	35.210	35.970	35.180	35.760	6,973,600	20.194
JPM	2003-07-14	36.480	37.560	35.780	37.300	12,088,000	21.064
JPM	2003-07-15	37.540	37.880	37.010	37.290	11,553,500	21.058
JPM	2003-07-16	38.260	38.260	36.000	36.250	14,435,700	20.471
JPM	2003-07-17	36.250	36.250	34.820	35.040	12,002,000	19.787
JPM	2003-07-18	35.230	35.500	34.850	35.330	7,596,000	19.951
JPM	2003-07-21	35.100	35.110	33.500	34.430	11,938,000	19.443
JPM	2003-07-22	34.500	35.060	34.260	34.940	9,538,500	19.731
JPM	2003-07-23	35.100	35.130	34.600	34.860	7,764,200	19.686
JPM	2003-07-24	35.350	35.360	34.520	34.580	8,595,200	19.528
JPM	2003-07-25	34.750	35.510	34.470	35.470	8,693,400	20.030
JPM	2003-07-28	35.470	35.820	35.160	35.490	8,228,700	20.041
JPM	2003-07-29	35.580	35.590	34.750	35.240	9,207,500	19.900
JPM	2003-07-30	35.500	35.580	35.030	35.060	5,860,400	19.799
JPM	2003-07-31	35.650	35.810	34.980	35.050	8,761,300	19.793
JPM	2003-08-01	35.080	35.090	33.230	33.360	20,439,300	18.839
JPM	2003-08-04	33.360	33.800	32.400	33.730	15,744,400	19.048
JPM	2003-08-05	33.650	33.700	32.730	32.760	12,309,200	18.500
JPM	2003-08-06	33.000	33.270	32.500	32.990	12,232,200	18.630
JPM	2003-08-07	32.760	33.080	32.520	32.850	9,218,200	18.551
JPM	2003-08-08	33.220	33.240	32.660	32.990	6,296,700	18.630
JPM	2003-08-11	32.990	33.680	32.940	33.220	6,982,000	18.760
JPM	2003-08-12	33.470	33.780	33.300	33.640	8,519,300	18.997
JPM	2003-08-13	33.800	33.830	33.130	33.430	6,716,000	18.878
JPM	2003-08-14	33.430	33.950	33.210	33.900	6,993,000	19.144
JPM	2003-08-15	34.000	34.000	33.480	33.660	3,542,300	19.008
JPM	2003-08-18	34.100	34.100	33.660	34.050	7,126,400	19.228
JPM	2003-08-19	34.150	34.410	33.830	34.190	8,275,200	19.307
JPM	2003-08-20	34.680	35.030	34.050	34.830	9,319,200	19.669
JPM	2003-08-21	35.050	35.430	34.380	34.600	8,675,600	19.539
JPM	2003-08-22	34.830	35.150	33.820	33.920	8,131,400	19.155
JPM	2003-08-25	33.720	33.880	33.270	33.740	6,126,200	19.053
JPM	2003-08-26	33.500	34.560	33.000	33.380	9,840,600	18.850
JPM	2003-08-27	33.150	33.400	33.060	33.260	6,019,800	18.782
JPM	2003-08-28	33.260	34.070	33.120	33.910	5,600,000	19.149
JPM	2003-08-29	33.960	34.300	33.780	34.220	5,862,800	19.324
JPM	2003-09-02	34.420	35.030	34.080	34.700	8,424,200	19.595
JPM	2003-09-03	34.700	35.040	34.550	34.860	7,478,400	19.686
JPM	2003-09-04	34.870	34.950	34.570	34.680	6,254,600	19.584
JPM	2003-09-05	34.490	34.690	34.160	34.190	6,752,900	19.307
JPM	2003-09-08	34.340	34.800	34.260	34.650	5,748,400	19.567
JPM	2003-09-09	34.500	34.660	34.210	34.260	5,257,900	19.347
JPM	2003-09-10	33.920	34.270	33.160	33.380	9,825,500	18.850
JPM	2003-09-11	33.750	34.150	33.520	33.680	6,717,500	19.019
JPM	2003-09-12	33.520	34.130	33.440	34.000	6,251,300	19.200
JPM	2003-09-15	34.000	34.210	33.720	33.970	5,058,200	19.183
JPM	2003-09-16	33.890	34.680	33.870	34.600	6,846,900	19.539
JPM	2003-09-17	34.600	34.840	34.520	34.660	7,692,500	19.573
JPM	2003-09-18	34.870	35.870	34.620	35.740	14,752,000	20.183
JPM	2003-09-19	35.500	35.800	35.110	35.490	12,211,800	20.041
JPM	2003-09-22	35.010	35.060	34.560	34.990	9,198,100	19.759
JPM	2003-09-23	34.990	35.460	34.610	35.450	8,583,700	20.019
JPM	2003-09-24	35.500	35.750	34.790	34.870	11,445,500	19.691
JPM	2003-09-25	35.000	35.240	34.430	34.480	8,682,300	19.471
JPM	2003-09-26	34.520	34.710	33.940	34.190	10,336,800	19.307
JPM	2003-09-29	34.400	34.800	34.120	34.650	6,481,500	19.567
JPM	2003-09-30	34.600	34.700	33.860	34.330	9,570,000	19.386
JPM	2003-10-01	34.700	35.480	34.560	35.380	11,368,400	19.979
JPM	2003-10-02	35.150	35.250	34.780	35.020	7,329,000	19.968
JPM	2003-10-03	35.680	35.800	35.000	35.170	11,020,900	20.053
JPM	2003-10-06	35.200	35.710	35.120	35.550	7,475,700	20.270
JPM	2003-10-07	35.550	36.160	35.170	36.090	11,345,300	20.578
JPM	2003-10-08	36.200	36.210	35.560	35.610	9,122,600	20.304
JPM	2003-10-09	36.050	36.150	35.490	35.700	9,138,000	20.356
JPM	2003-10-10	35.700	35.840	35.430	35.520	5,649,300	20.253
JPM	2003-10-13	35.560	36.470	35.560	36.440	7,584,400	20.778
JPM	2003-10-14	36.500	36.780	36.150	36.780	7,239,600	20.971
JPM	2003-10-15	36.940	36.980	36.260	36.600	7,431,100	20.869
JPM	2003-10-16	36.550	36.990	36.500	36.840	6,902,200	21.006
JPM	2003-10-17	36.620	36.920	36.160	36.340	5,893,700	20.721
JPM	2003-10-20	36.150	36.600	35.970	36.600	7,403,400	20.869
JPM	2003-10-21	36.600	36.900	36.350	36.670	7,525,900	20.909
JPM	2003-10-22	35.070	35.410	34.690	34.980	19,397,500	19.945
JPM	2003-10-23	34.700	35.400	34.700	35.000	10,030,800	19.956
JPM	2003-10-24	35.000	35.100	34.630	34.770	7,625,600	19.825
JPM	2003-10-27	35.250	35.280	34.790	34.950	9,827,700	19.928
JPM	2003-10-28	35.000	35.690	34.990	35.550	11,744,200	20.270
JPM	2003-10-29	35.550	36.050	35.360	35.930	7,608,300	20.487
JPM	2003-10-30	36.150	36.200	35.730	35.840	6,897,700	20.435
JPM	2003-10-31	35.900	36.170	35.810	35.900	6,287,600	20.470
JPM	2003-11-03	36.220	36.750	36.050	36.710	8,157,200	20.931
JPM	2003-11-04	36.300	36.760	36.280	36.600	6,485,500	20.869
JPM	2003-11-05	36.560	36.740	36.300	36.530	5,912,300	20.829
JPM	2003-11-06	36.540	36.540	36.110	36.310	9,049,600	20.703
JPM	2003-11-07	36.340	36.480	36.020	36.040	6,347,600	20.549
JPM	2003-11-10	36.010	36.100	35.650	35.890	4,639,500	20.464
JPM	2003-11-11	35.550	36.170	35.530	36.040	4,123,200	20.549
JPM	2003-11-12	36.100	36.270	35.760	35.890	7,141,100	20.464
JPM	2003-11-13	35.810	36.000	35.610	35.860	4,597,500	20.447
JPM	2003-11-14	35.700	35.970	35.100	35.460	7,224,800	20.219
JPM	2003-11-17	35.200	35.550	35.070	35.410	5,762,000	20.190
JPM	2003-11-18	35.420	35.550	34.810	34.890	6,955,200	19.894
JPM	2003-11-19	34.890	35.140	34.700	34.760	9,797,800	19.820
JPM	2003-11-20	34.740	35.210	34.450	34.630	7,517,200	19.746
JPM	2003-11-21	34.850	35.140	34.750	35.000	6,834,200	19.956
JPM	2003-11-24	35.170	35.360	34.990	35.270	7,258,700	20.110
JPM	2003-11-25	35.150	35.640	35.100	35.530	5,539,000	20.259
JPM	2003-11-26	35.300	35.650	35.200	35.510	3,922,400	20.247
JPM	2003-11-28	35.300	35.490	35.250	35.400	2,447,600	20.185
JPM	2003-12-01	35.610	35.700	35.360	35.660	6,957,000	20.333
JPM	2003-12-02	35.700	35.900	35.580	35.810	6,301,200	20.418
JPM	2003-12-03	35.810	35.990	35.630	35.800	7,612,400	20.413
JPM	2003-12-04	35.650	35.700	35.230	35.390	6,089,700	20.179
JPM	2003-12-05	35.170	35.330	34.850	34.960	6,769,400	19.934
JPM	2003-12-08	34.730	35.470	34.730	35.460	6,070,400	20.219
JPM	2003-12-09	35.460	35.500	34.700	34.830	7,684,300	19.860
JPM	2003-12-10	34.760	35.050	34.500	34.670	6,405,900	19.768
JPM	2003-12-11	34.820	35.130	34.550	34.980	7,650,900	19.945
JPM	2003-12-12	35.160	35.170	34.900	35.090	5,457,900	20.008
JPM	2003-12-15	35.500	35.560	35.110	35.260	8,140,500	20.105
JPM	2003-12-16	35.400	35.740	35.320	35.720	7,330,600	20.367
JPM	2003-12-17	35.730	35.750	35.280	35.660	7,282,300	20.333
JPM	2003-12-18	35.740	35.740	35.190	35.650	7,733,000	20.327
JPM	2003-12-19	35.750	35.780	35.340	35.780	12,023,200	20.401
JPM	2003-12-22	35.770	36.110	35.650	36.100	8,872,000	20.584
JPM	2003-12-23	36.060	36.290	35.990	36.170	7,058,300	20.624
JPM	2003-12-24	36.180	36.250	36.030	36.130	2,007,000	20.601
JPM	2003-12-26	36.270	36.310	36.120	36.220	1,347,300	20.652
JPM	2003-12-29	36.270	36.540	36.230	36.530	5,532,000	20.829
JPM	2003-12-30	36.540	36.680	36.520	36.600	5,358,700	20.869
JPM	2003-12-31	36.800	36.840	36.600	36.730	6,141,100	20.943
JPM	2004-01-02	36.560	37.070	36.530	36.620	9,280,500	21.075
JPM	2004-01-05	36.660	36.860	36.300	36.550	9,715,400	21.035
JPM	2004-01-06	37.150	37.570	37.090	37.470	21,209,800	21.564
JPM	2004-01-07	37.500	38.090	37.490	38.020	14,472,600	21.881
JPM	2004-01-08	38.100	38.770	38.060	38.670	11,834,300	22.255
JPM	2004-01-09	38.400	39.140	38.350	38.760	10,569,000	22.307
JPM	2004-01-12	38.500	39.150	38.420	38.790	7,044,400	22.324
JPM	2004-01-13	38.800	38.950	38.450	38.900	7,205,200	22.387
JPM	2004-01-14	39.080	39.330	38.930	39.220	8,672,300	22.572
JPM	2004-01-15	39.850	39.950	38.700	38.920	50,329,900	22.399
JPM	2004-01-16	39.000	39.280	38.950	39.270	18,767,200	22.600
JPM	2004-01-20	39.400	39.520	38.880	39.090	18,914,100	22.497
JPM	2004-01-21	39.090	40.100	38.970	40.100	20,679,600	23.078
JPM	2004-01-22	40.040	40.530	39.750	39.940	15,683,600	22.986
JPM	2004-01-23	39.940	40.290	39.370	39.600	10,503,600	22.790
JPM	2004-01-26	39.450	40.280	39.330	40.260	12,289,900	23.170
JPM	2004-01-27	40.150	40.220	39.890	40.030	9,141,000	23.038
JPM	2004-01-28	40.000	40.180	38.940	39.120	14,578,500	22.514
JPM	2004-01-29	39.170	39.400	38.400	39.050	12,886,900	22.474
JPM	2004-01-30	39.050	39.130	38.740	38.890	8,622,300	22.382
JPM	2004-02-02	39.100	39.400	38.860	39.010	8,810,200	22.451
JPM	2004-02-03	39.100	39.160	38.760	39.130	6,921,800	22.520
JPM	2004-02-04	39.120	39.230	38.850	38.920	7,851,100	22.399
JPM	2004-02-05	39.110	39.200	38.610	38.960	6,487,100	22.422
JPM	2004-02-06	39.000	39.820	38.910	39.730	7,312,300	22.865
JPM	2004-02-09	39.850	39.900	39.510	39.510	6,090,000	22.739
JPM	2004-02-10	39.430	39.710	39.320	39.480	7,191,400	22.721
JPM	2004-02-11	39.580	40.390	39.520	40.270	11,688,200	23.176
JPM	2004-02-12	40.220	40.400	39.980	40.360	8,121,300	23.228
JPM	2004-02-13	40.470	40.650	40.000	40.160	6,907,200	23.113
JPM	2004-02-17	40.420	40.810	40.250	40.660	8,309,400	23.400
JPM	2004-02-18	40.670	40.740	40.350	40.480	7,170,700	23.297
JPM	2004-02-19	40.730	41.120	40.470	40.820	14,877,300	23.492
JPM	2004-02-20	40.820	40.870	40.340	40.570	9,572,100	23.349
JPM	2004-02-23	40.580	40.670	40.170	40.310	8,355,200	23.199
JPM	2004-02-24	40.100	40.590	40.030	40.200	10,757,900	23.136
JPM	2004-02-25	40.400	40.450	39.950	40.350	9,655,500	23.222
JPM	2004-02-26	40.350	40.660	40.150	40.560	6,612,000	23.343
JPM	2004-02-27	40.660	41.200	40.560	41.020	9,295,700	23.608
JPM	2004-03-01	41.230	41.610	41.120	41.530	10,655,400	23.901
JPM	2004-03-02	41.420	41.980	41.400	41.670	8,802,700	23.982
JPM	2004-03-03	41.680	42.150	41.500	42.100	7,990,900	24.229
JPM	2004-03-04	42.000	42.650	42.000	42.600	9,311,600	24.517
JPM	2004-03-05	42.600	43.840	42.350	43.010	16,242,100	24.753
JPM	2004-03-08	43.040	43.490	42.920	42.940	8,789,300	24.713
JPM	2004-03-09	42.940	42.940	42.290	42.470	9,036,700	24.442
JPM	2004-03-10	42.490	42.490	41.800	42.030	10,364,300	24.189
JPM	2004-03-11	41.750	42.340	41.200	41.310	11,924,500	23.774
JPM	2004-03-12	41.350	41.640	41.130	41.520	10,815,400	23.895
JPM	2004-03-15	41.280	41.320	40.750	40.930	7,970,000	23.556
JPM	2004-03-16	41.150	41.500	41.000	41.330	7,481,600	23.786
JPM	2004-03-17	41.690	42.450	41.690	42.280	8,745,600	24.333
JPM	2004-03-18	41.800	42.120	41.700	42.020	10,219,700	24.183
JPM	2004-03-19	42.020	42.350	41.150	41.330	9,468,900	23.786
JPM	2004-03-22	41.250	41.250	40.440	40.800	9,690,300	23.481
JPM	2004-03-23	41.150	41.400	40.850	40.980	10,830,000	23.585
JPM	2004-03-24	40.990	41.060	40.540	40.740	7,835,100	23.446
JPM	2004-03-25	40.850	41.620	40.700	41.500	8,173,900	23.884
JPM	2004-03-26	41.300	41.680	41.200	41.250	6,019,400	23.740
JPM	2004-03-29	41.470	42.170	41.470	42.060	7,541,100	24.206
JPM	2004-03-30	42.060	42.210	41.850	41.980	7,785,300	24.160
JPM	2004-03-31	42.090	42.240	41.740	41.950	7,842,800	24.143
JPM	2004-04-01	41.950	42.400	41.940	42.260	10,295,200	24.321
JPM	2004-04-02	42.500	42.570	41.100	41.530	12,806,900	24.095
JPM	2004-04-05	41.280	41.750	41.130	41.750	10,003,200	24.223
JPM	2004-04-06	41.600	41.600	41.350	41.500	7,845,200	24.077
JPM	2004-04-07	41.500	41.570	41.220	41.370	7,224,700	24.002
JPM	2004-04-08	41.750	41.770	41.000	41.150	4,961,800	23.874
JPM	2004-04-12	41.160	41.570	41.110	41.560	4,989,800	24.112
JPM	2004-04-13	41.640	41.640	40.000	40.040	11,592,300	23.230
JPM	2004-04-14	39.660	40.030	39.010	39.270	12,978,200	22.784
JPM	2004-04-15	39.340	39.570	38.240	38.770	15,835,000	22.494
JPM	2004-04-16	39.020	39.560	38.910	39.260	9,741,200	22.778
JPM	2004-04-19	39.250	39.450	38.870	39.360	7,395,300	22.836
JPM	2004-04-20	39.420	39.490	38.500	38.540	9,028,300	22.360
JPM	2004-04-21	38.540	38.540	37.450	37.680	18,611,600	21.861
JPM	2004-04-22	37.700	38.680	37.520	38.380	14,094,200	22.267
JPM	2004-04-23	38.400	38.450	37.920	38.300	7,214,500	22.221
JPM	2004-04-26	38.310	39.580	38.260	38.550	7,071,300	22.366
JPM	2004-04-27	38.560	38.950	38.370	38.620	8,743,600	22.407
JPM	2004-04-28	38.550	38.550	37.890	37.930	7,048,500	22.006
JPM	2004-04-29	37.970	38.420	37.460	37.650	10,451,500	21.844
JPM	2004-04-30	37.800	38.000	37.550	37.600	7,720,300	21.815
JPM	2004-05-03	38.010	38.010	37.470	37.860	8,119,800	21.966
JPM	2004-05-04	37.930	38.750	37.810	38.310	9,740,200	22.227
JPM	2004-05-05	38.310	38.450	37.900	38.050	8,968,500	22.076
JPM	2004-05-06	37.800	38.050	37.320	37.600	7,717,600	21.815
JPM	2004-05-07	37.490	37.710	36.470	36.480	11,997,100	21.165
JPM	2004-05-10	35.950	36.000	34.620	35.410	21,494,000	20.544
JPM	2004-05-11	35.900	35.900	34.930	35.190	16,613,700	20.417
JPM	2004-05-12	35.300	35.780	34.760	35.770	16,881,200	20.753
JPM	2004-05-13	35.550	36.390	35.480	35.750	11,896,100	20.741
JPM	2004-05-14	35.730	36.240	35.330	35.660	9,251,400	20.689
JPM	2004-05-17	35.060	35.470	34.750	35.310	10,311,700	20.486
JPM	2004-05-18	35.680	35.970	35.490	35.570	8,825,600	20.637
JPM	2004-05-19	36.000	36.300	35.710	35.740	10,945,700	20.736
JPM	2004-05-20	35.750	36.300	35.750	35.910	7,384,700	20.834
JPM	2004-05-21	35.880	36.240	35.870	36.080	7,116,500	20.933
JPM	2004-05-24	36.270	36.470	35.900	36.080	6,079,600	20.933
JPM	2004-05-25	36.090	36.900	35.800	36.840	8,236,600	21.374
JPM	2004-05-26	36.850	37.020	36.500	36.830	6,704,000	21.368
JPM	2004-05-27	36.990	37.100	36.510	36.950	8,163,000	21.438
JPM	2004-05-28	36.870	36.960	36.660	36.840	4,311,000	21.374
JPM	2004-06-01	36.840	37.050	36.500	36.850	5,619,300	21.380
JPM	2004-06-02	37.050	37.390	36.750	37.300	6,267,600	21.641
JPM	2004-06-03	37.150	37.200	36.840	36.960	7,280,700	21.443
JPM	2004-06-04	37.300	37.490	37.150	37.280	5,832,100	21.629
JPM	2004-06-07	37.530	38.150	37.520	38.140	7,368,400	22.128
JPM	2004-06-08	38.050	38.190	37.780	38.060	7,042,800	22.082
JPM	2004-06-09	37.990	38.040	37.600	37.680	6,053,000	21.861
JPM	2004-06-10	37.710	37.800	37.480	37.800	5,198,600	21.931
JPM	2004-06-14	37.730	37.730	37.020	37.570	6,317,600	21.797
JPM	2004-06-15	37.600	37.660	37.190	37.250	8,166,300	21.612
JPM	2004-06-16	37.280	37.480	37.090	37.320	5,895,200	21.652
JPM	2004-06-17	37.280	37.590	37.130	37.320	5,747,200	21.652
JPM	2004-06-18	37.410	37.660	37.130	37.230	12,953,300	21.600
JPM	2004-06-21	37.200	37.390	36.900	37.000	5,511,700	21.467
JPM	2004-06-22	37.000	37.020	36.700	36.960	9,628,200	21.443
JPM	2004-06-23	37.100	37.620	37.070	37.620	9,303,600	21.826
JPM	2004-06-24	37.620	37.930	37.580	37.770	10,092,000	21.913
JPM	2004-06-25	37.780	38.510	37.770	37.990	12,499,100	22.041
JPM	2004-06-28	38.090	38.580	37.850	37.950	11,788,300	22.018
JPM	2004-06-29	37.950	38.380	37.800	38.290	9,783,000	22.215
JPM	2004-06-30	38.380	38.850	38.200	38.770	16,628,400	22.494
JPM	2004-07-01	38.580	38.640	37.700	38.170	15,371,800	22.341
JPM	2004-07-02	38.180	38.490	37.950	38.080	8,373,200	22.289
JPM	2004-07-06	38.000	38.020	37.220	37.250	15,088,300	21.803
JPM	2004-07-07	37.260	37.370	36.650	36.860	13,643,800	21.575
JPM	2004-07-08	36.920	37.230	36.660	36.750	9,619,100	21.510
JPM	2004-07-09	37.040	37.060	36.630	36.830	7,199,600	21.557
JPM	2004-07-12	37.000	37.150	36.720	36.900	9,447,300	21.598
JPM	2004-07-13	36.700	37.270	36.700	37.140	9,633,300	21.739
JPM	2004-07-14	36.870	37.280	36.290	36.450	10,905,200	21.335
JPM	2004-07-15	36.540	36.640	35.910	36.000	12,141,900	21.071
JPM	2004-07-16	36.250	36.300	35.760	35.870	10,179,400	20.995
JPM	2004-07-19	35.950	36.230	35.710	36.000	9,112,000	21.071
JPM	2004-07-20	35.930	36.620	35.500	36.400	11,567,800	21.305
JPM	2004-07-21	37.250	37.800	36.700	36.820	18,145,600	21.551
JPM	2004-07-22	36.530	36.990	36.120	36.780	12,868,900	21.528
JPM	2004-07-23	36.600	36.930	36.370	36.530	10,259,500	21.381
JPM	2004-07-26	36.440	36.630	36.160	36.470	8,089,000	21.346
JPM	2004-07-27	36.630	37.140	36.480	36.910	8,491,200	21.604
JPM	2004-07-28	37.000	37.350	36.360	37.070	8,535,900	21.698
JPM	2004-07-29	37.250	37.490	36.800	37.140	8,556,300	21.739
JPM	2004-07-30	37.000	37.390	36.880	37.330	7,910,000	21.850
JPM	2004-08-02	37.230	37.480	36.910	37.410	8,075,700	21.897
JPM	2004-08-03	37.450	37.510	36.920	37.070	9,053,900	21.698
JPM	2004-08-04	37.000	37.370	36.640	37.210	6,809,800	21.780
JPM	2004-08-05	37.240	37.290	36.150	36.280	8,439,200	21.235
JPM	2004-08-06	36.150	36.660	35.900	36.090	9,666,200	21.124
JPM	2004-08-09	36.060	36.260	35.950	36.070	7,355,900	21.112
JPM	2004-08-10	36.200	37.000	36.200	36.990	9,031,000	21.651
JPM	2004-08-11	36.820	37.020	36.500	36.900	7,271,900	21.598
JPM	2004-08-12	36.900	36.980	36.750	36.860	7,201,400	21.575
JPM	2004-08-13	36.820	36.930	36.500	36.870	6,165,000	21.581
JPM	2004-08-16	36.950	37.800	36.930	37.740	9,070,700	22.090
JPM	2004-08-17	37.950	38.250	37.860	37.930	10,501,300	22.201
JPM	2004-08-18	37.900	38.370	37.830	38.320	9,555,700	22.429
JPM	2004-08-19	38.320	38.320	37.850	38.000	7,859,600	22.242
JPM	2004-08-20	37.970	38.800	37.920	38.650	9,293,600	22.622
JPM	2004-08-23	38.750	38.880	38.470	38.550	8,000,900	22.564
JPM	2004-08-24	38.750	38.850	38.340	38.590	6,038,500	22.587
JPM	2004-08-25	38.600	39.630	38.600	39.440	11,953,600	23.085
JPM	2004-08-26	39.320	39.650	39.100	39.450	8,500,300	23.091
JPM	2004-08-27	39.550	39.800	39.500	39.720	6,590,800	23.249
JPM	2004-08-30	39.670	39.690	39.100	39.100	5,918,800	22.886
JPM	2004-08-31	39.110	39.580	38.910	39.580	6,606,700	23.167
JPM	2004-09-01	39.520	39.650	38.990	39.260	8,253,400	22.979
JPM	2004-09-02	39.450	39.990	39.270	39.860	7,301,300	23.331
JPM	2004-09-03	39.750	40.000	39.700	39.850	6,939,300	23.325
JPM	2004-09-07	39.850	40.100	39.710	39.870	10,487,500	23.336
JPM	2004-09-08	39.620	39.890	39.350	39.370	11,362,200	23.044
JPM	2004-09-09	39.510	39.820	39.350	39.740	7,663,900	23.260
JPM	2004-09-10	39.620	39.920	39.470	39.800	6,536,900	23.295
JPM	2004-09-13	39.690	39.880	39.160	39.160	8,320,200	22.921
JPM	2004-09-14	39.300	39.670	39.290	39.490	7,749,300	23.114
JPM	2004-09-15	39.370	39.450	39.080	39.080	7,142,200	22.874
JPM	2004-09-16	39.310	39.840	39.150	39.580	10,947,400	23.167
JPM	2004-09-17	39.680	39.800	39.510	39.650	9,749,500	23.208
JPM	2004-09-20	39.660	39.660	39.300	39.380	7,806,700	23.050
JPM	2004-09-21	39.500	40.250	39.500	40.100	10,296,700	23.471
JPM	2004-09-22	39.500	39.940	39.350	39.850	12,767,500	23.325
JPM	2004-09-23	39.750	39.760	39.410	39.460	9,352,100	23.096
JPM	2004-09-24	39.470	39.930	39.420	39.750	8,779,600	23.266
JPM	2004-09-27	39.620	39.630	39.060	39.130	10,374,800	22.903
JPM	2004-09-28	39.140	39.470	38.950	39.380	8,002,100	23.050
JPM	2004-09-29	39.380	39.680	39.040	39.680	7,725,600	23.225
JPM	2004-09-30	39.650	39.790	39.420	39.730	8,422,700	23.254
JPM	2004-10-01	39.900	40.400	39.860	40.340	11,375,700	23.612
JPM	2004-10-04	40.330	40.450	39.750	39.760	12,622,200	23.470
JPM	2004-10-05	39.700	39.810	39.060	39.460	12,012,800	23.293
JPM	2004-10-06	39.310	39.530	39.160	39.490	7,631,200	23.310
JPM	2004-10-07	39.520	39.890	39.410	39.530	7,051,800	23.334
JPM	2004-10-08	39.540	39.770	39.260	39.650	6,542,800	23.405
JPM	2004-10-11	39.500	39.690	39.380	39.380	3,363,700	23.246
JPM	2004-10-12	39.050	39.640	39.010	39.510	8,410,800	23.322
JPM	2004-10-13	39.600	39.690	38.950	39.240	7,602,800	23.163
JPM	2004-10-14	39.240	39.240	38.200	38.530	11,762,100	22.744
JPM	2004-10-15	38.530	39.100	38.520	38.740	8,057,300	22.868
JPM	2004-10-18	38.550	39.110	38.530	39.000	5,915,300	23.021
JPM	2004-10-19	38.750	39.380	37.790	37.980	16,571,000	22.419
JPM	2004-10-20	36.700	37.450	36.320	37.250	23,141,100	21.988
JPM	2004-10-21	37.080	37.850	37.050	37.700	11,568,200	22.254
JPM	2004-10-22	37.800	37.880	37.400	37.470	8,983,300	22.118
JPM	2004-10-25	37.470	37.530	36.900	37.020	11,971,100	21.852
JPM	2004-10-26	37.020	37.600	36.950	37.490	10,566,300	22.130
JPM	2004-10-27	37.350	38.180	37.030	38.020	11,518,800	22.443
JPM	2004-10-28	37.850	38.550	37.670	38.480	8,766,200	22.714
JPM	2004-10-29	38.420	38.620	38.020	38.600	11,215,900	22.785
JPM	2004-11-01	38.770	38.940	38.430	38.500	10,154,500	22.726
JPM	2004-11-02	38.500	39.170	38.410	38.550	9,869,300	22.756
JPM	2004-11-03	39.350	39.430	38.630	38.850	11,104,200	22.933
JPM	2004-11-04	38.750	39.660	38.500	39.640	12,158,700	23.399
JPM	2004-11-05	39.640	39.910	39.000	39.350	13,418,700	23.228
JPM	2004-11-08	39.320	39.450	39.110	39.280	7,547,900	23.187
JPM	2004-11-09	39.330	39.490	39.060	39.110	7,004,600	23.086
JPM	2004-11-10	39.180	39.190	38.850	38.950	7,633,400	22.992
JPM	2004-11-11	39.200	39.420	38.870	39.180	8,004,300	23.128
JPM	2004-11-12	38.930	39.290	38.900	39.170	11,168,600	23.122
JPM	2004-11-15	39.000	39.160	38.950	39.160	8,794,300	23.116
JPM	2004-11-16	38.500	38.760	38.400	38.470	14,141,300	22.708
JPM	2004-11-17	38.500	38.830	38.120	38.270	14,438,700	22.590
JPM	2004-11-18	38.200	38.340	37.790	37.820	14,942,800	22.325
JPM	2004-11-19	37.900	37.980	37.270	37.420	14,346,300	22.089
JPM	2004-11-22	37.420	37.850	37.150	37.550	13,073,300	22.165
JPM	2004-11-23	37.650	37.700	37.260	37.560	10,883,200	22.171
JPM	2004-11-24	37.780	37.800	37.550	37.700	6,854,700	22.254
JPM	2004-11-26	37.700	37.790	37.600	37.690	3,143,500	22.248
JPM	2004-11-29	37.690	37.860	37.110	37.310	10,747,600	22.024
JPM	2004-11-30	37.180	37.700	37.060	37.650	13,032,200	22.224
JPM	2004-12-01	37.800	38.280	37.770	38.280	11,122,800	22.596
JPM	2004-12-02	38.250	38.620	38.200	38.440	8,238,200	22.691
JPM	2004-12-03	38.380	38.520	37.990	38.060	10,918,000	22.466
JPM	2004-12-06	37.950	38.420	37.770	38.120	10,695,800	22.502
JPM	2004-12-07	38.200	38.300	37.800	37.810	8,779,000	22.319
JPM	2004-12-08	37.810	37.830	37.530	37.550	11,421,600	22.165
JPM	2004-12-09	37.250	37.890	37.250	37.690	10,360,900	22.248
JPM	2004-12-10	37.660	37.860	37.490	37.630	8,579,000	22.213
JPM	2004-12-13	38.000	38.400	37.920	38.250	14,880,100	22.579
JPM	2004-12-14	38.320	38.800	38.300	38.740	12,084,600	22.868
JPM	2004-12-15	38.800	39.250	38.760	39.030	13,420,900	23.039
JPM	2004-12-16	38.800	39.000	38.630	38.930	11,590,300	22.980
JPM	2004-12-17	38.200	38.820	38.190	38.520	14,179,700	22.738
JPM	2004-12-20	38.600	38.880	38.520	38.600	8,837,800	22.785
JPM	2004-12-21	38.650	39.250	38.640	39.070	8,686,400	23.063
JPM	2004-12-22	38.950	39.230	38.800	39.030	9,282,700	23.039
JPM	2004-12-23	39.120	39.480	39.100	39.160	8,556,100	23.116
JPM	2004-12-27	39.200	39.290	38.930	39.010	5,639,800	23.027
JPM	2004-12-28	38.970	39.300	38.950	39.210	5,420,000	23.145
JPM	2004-12-29	39.010	39.160	38.940	39.160	6,008,200	23.116
JPM	2004-12-30	39.160	39.320	39.050	39.080	4,745,700	23.068
JPM	2004-12-31	39.080	39.170	38.950	39.010	5,754,000	23.027
JPM	2005-01-03	39.480	39.690	39.010	39.150	14,957,900	23.110
JPM	2005-01-04	38.980	39.060	38.320	38.410	11,360,900	22.872
JPM	2005-01-05	38.600	38.920	38.390	38.490	9,770,200	22.919
JPM	2005-01-06	38.770	38.980	38.640	38.710	9,115,900	23.050
JPM	2005-01-07	38.690	38.870	38.390	38.400	9,971,200	22.866
JPM	2005-01-10	38.270	38.510	38.050	38.270	9,284,500	22.788
JPM	2005-01-11	38.100	38.250	37.900	37.900	8,966,300	22.568
JPM	2005-01-12	38.000	38.030	37.570	37.990	9,075,900	22.622
JPM	2005-01-13	38.000	38.380	37.710	37.770	9,646,600	22.491
JPM	2005-01-14	37.780	37.980	37.650	37.810	7,346,500	22.514
JPM	2005-01-18	37.710	38.490	37.520	38.400	9,729,100	22.866
JPM	2005-01-19	38.010	38.450	37.830	37.840	15,845,900	22.532
JPM	2005-01-20	37.800	37.830	37.110	37.250	15,240,300	22.181
JPM	2005-01-21	37.250	37.490	36.850	36.850	14,174,400	21.943
JPM	2005-01-24	36.860	37.220	36.760	36.880	12,870,700	21.961
JPM	2005-01-25	36.990	37.210	36.830	36.860	9,986,100	21.949
JPM	2005-01-26	36.800	37.000	36.760	36.830	14,555,600	21.931
JPM	2005-01-27	36.620	36.900	36.510	36.750	9,791,100	21.883
JPM	2005-01-28	36.880	37.000	36.630	37.000	15,282,000	22.032
JPM	2005-01-31	37.280	37.400	37.240	37.330	14,111,800	22.229
JPM	2005-02-01	37.500	37.640	37.300	37.500	14,015,400	22.330
JPM	2005-02-02	37.500	37.540	37.380	37.520	13,147,400	22.342
JPM	2005-02-03	37.470	37.530	37.350	37.390	10,737,700	22.264
JPM	2005-02-04	37.440	37.740	37.400	37.690	10,662,400	22.443
JPM	2005-02-07	37.700	38.070	37.600	37.970	9,438,000	22.610
JPM	2005-02-08	37.920	37.990	37.690	37.760	7,579,200	22.485
JPM	2005-02-09	37.610	37.740	37.450	37.500	7,084,500	22.330
JPM	2005-02-10	37.560	37.660	37.390	37.450	8,872,600	22.300
JPM	2005-02-11	37.300	37.580	37.140	37.480	10,676,700	22.318
JPM	2005-02-14	37.570	37.570	37.270	37.500	6,686,000	22.330
JPM	2005-02-15	37.670	37.750	37.450	37.550	8,145,300	22.360
JPM	2005-02-16	37.340	37.430	37.180	37.330	9,579,800	22.229
JPM	2005-02-17	37.280	37.370	36.780	36.780	12,155,800	21.901
JPM	2005-02-18	36.650	36.760	36.300	36.510	17,789,700	21.740
JPM	2005-02-22	36.510	36.630	35.900	35.930	14,882,000	21.395
JPM	2005-02-23	36.180	36.580	36.000	36.480	12,550,200	21.722
JPM	2005-02-24	36.520	36.890	36.450	36.680	9,123,400	21.841
JPM	2005-02-25	36.680	37.080	36.650	36.970	8,776,200	22.014
JPM	2005-02-28	36.970	37.020	36.520	36.550	11,403,900	21.764
JPM	2005-03-01	37.000	37.340	36.880	37.090	10,170,900	22.086
JPM	2005-03-02	37.000	37.420	36.870	36.990	9,392,100	22.026
JPM	2005-03-03	37.150	37.180	36.700	37.010	8,372,400	22.038
JPM	2005-03-04	37.250	37.790	37.120	37.510	12,698,300	22.336
JPM	2005-03-07	37.510	37.550	37.310	37.340	11,265,600	22.234
JPM	2005-03-08	37.230	37.280	36.910	36.940	9,934,400	21.996
JPM	2005-03-09	36.730	36.820	36.340	36.470	17,648,000	21.716
JPM	2005-03-10	36.480	36.600	36.290	36.360	11,903,100	21.651
JPM	2005-03-11	36.260	36.380	36.000	36.110	9,297,300	21.502
JPM	2005-03-14	36.110	36.490	35.860	36.450	13,097,500	21.705
JPM	2005-03-15	36.510	36.670	36.190	36.250	8,607,000	21.585
JPM	2005-03-16	36.250	36.400	36.050	36.250	13,404,700	21.585
JPM	2005-03-17	36.220	36.280	35.900	36.150	9,034,600	21.526
JPM	2005-03-18	36.160	36.250	35.820	36.010	18,106,400	21.443
JPM	2005-03-21	35.880	35.950	35.500	35.790	11,448,100	21.312
JPM	2005-03-22	36.000	36.000	34.960	35.060	14,833,000	20.877
JPM	2005-03-23	35.060	35.290	34.880	34.930	17,485,800	20.799
JPM	2005-03-24	35.100	35.150	34.870	34.930	11,987,900	20.799
JPM	2005-03-28	34.930	35.080	34.730	34.850	8,804,800	20.752
JPM	2005-03-29	34.650	35.100	34.320	34.580	14,720,400	20.591
JPM	2005-03-30	34.520	34.980	34.470	34.950	11,279,800	20.811
JPM	2005-03-31	34.900	34.930	34.530	34.600	13,312,200	20.603
JPM	2005-04-01	34.790	35.110	33.840	34.250	20,140,200	20.395
JPM	2005-04-04	33.670	33.950	33.350	33.770	15,639,300	20.310
JPM	2005-04-05	34.000	34.760	33.970	34.580	15,200,900	20.797
JPM	2005-04-06	34.750	34.910	34.620	34.680	10,676,000	20.858
JPM	2005-04-07	34.750	35.100	34.670	34.800	8,304,500	20.930
JPM	2005-04-08	34.860	34.950	34.500	34.500	6,360,800	20.749
JPM	2005-04-11	34.670	34.810	34.570	34.620	7,172,800	20.822
JPM	2005-04-12	34.620	35.200	34.250	35.040	14,425,600	21.074
JPM	2005-04-13	35.050	35.090	34.500	34.570	11,500,600	20.791
JPM	2005-04-14	34.570	34.610	34.190	34.190	11,012,300	20.563
JPM	2005-04-15	34.250	34.700	33.890	33.930	15,012,100	20.407
JPM	2005-04-18	34.250	34.920	34.210	34.640	16,011,300	20.834
JPM	2005-04-19	34.730	35.160	34.680	34.950	10,932,200	21.020
JPM	2005-04-20	35.630	35.880	34.730	34.760	25,470,000	20.906
JPM	2005-04-21	35.020	35.170	34.320	35.040	16,555,800	21.074
JPM	2005-04-22	34.770	35.180	34.560	34.870	13,476,600	20.972
JPM	2005-04-25	34.980	35.200	34.890	35.170	9,174,600	21.152
JPM	2005-04-26	35.180	35.430	35.040	35.080	8,410,100	21.098
JPM	2005-04-27	35.080	35.750	34.970	35.500	11,456,900	21.351
JPM	2005-04-28	35.300	35.510	35.000	35.020	12,987,700	21.062
JPM	2005-04-29	35.030	35.500	34.920	35.490	14,205,800	21.345
JPM	2005-05-02	35.580	35.600	35.120	35.570	10,170,400	21.393
JPM	2005-05-03	35.580	35.820	35.270	35.500	12,748,700	21.351
JPM	2005-05-04	35.510	36.170	35.450	36.100	12,880,000	21.712
JPM	2005-05-05	36.150	36.190	35.520	35.900	8,286,700	21.591
JPM	2005-05-06	36.000	36.050	35.500	35.610	7,313,800	21.417
JPM	2005-05-09	35.560	36.000	35.540	35.960	6,858,100	21.627
JPM	2005-05-10	35.600	35.620	35.000	35.140	13,667,900	21.134
JPM	2005-05-11	35.140	35.440	34.860	35.300	9,091,900	21.230
JPM	2005-05-12	35.350	35.390	34.630	34.830	11,278,100	20.948
JPM	2005-05-13	34.830	34.830	34.110	34.460	13,913,000	20.725
JPM	2005-05-16	34.590	34.920	34.530	34.740	10,447,100	20.894
JPM	2005-05-17	34.510	35.260	34.500	35.210	11,668,100	21.176
JPM	2005-05-18	35.600	36.100	35.460	36.050	14,821,100	21.682
JPM	2005-05-19	35.830	36.300	35.810	36.190	10,298,500	21.766
JPM	2005-05-20	36.190	36.260	35.910	36.060	7,475,100	21.688
JPM	2005-05-23	35.900	36.000	35.720	35.910	7,940,900	21.597
JPM	2005-05-24	35.970	36.000	35.660	35.890	6,290,700	21.585
JPM	2005-05-25	35.790	36.000	35.700	35.910	5,064,800	21.597
JPM	2005-05-26	36.040	36.090	35.720	35.940	5,880,200	21.615
JPM	2005-05-27	35.950	36.040	35.710	35.800	6,003,700	21.531
JPM	2005-05-31	35.830	36.000	35.640	35.750	7,597,500	21.501
JPM	2005-06-01	35.560	36.500	35.560	35.760	12,206,800	21.507
JPM	2005-06-02	35.250	35.780	35.010	35.740	15,578,700	21.495
JPM	2005-06-03	35.620	35.850	35.410	35.550	8,616,400	21.381
JPM	2005-06-06	35.470	35.590	35.200	35.510	5,933,100	21.357
JPM	2005-06-07	35.520	35.940	35.450	35.480	8,578,500	21.339
JPM	2005-06-08	35.550	35.810	35.480	35.670	7,721,800	21.453
JPM	2005-06-09	35.520	35.700	35.310	35.500	7,090,400	21.351
JPM	2005-06-10	35.600	35.640	35.240	35.430	6,504,700	21.309
JPM	2005-06-13	35.290	35.760	35.270	35.500	7,127,600	21.351
JPM	2005-06-14	35.450	35.730	35.390	35.600	5,900,100	21.411
JPM	2005-06-15	35.740	35.900	35.610	35.710	9,128,200	21.477
JPM	2005-06-16	35.660	36.050	35.610	35.900	9,775,400	21.591
JPM	2005-06-17	36.190	36.200	35.880	36.080	15,436,700	21.700
JPM	2005-06-20	35.900	36.190	35.800	36.050	8,378,700	21.682
JPM	2005-06-21	36.050	36.140	35.900	36.040	5,783,400	21.676
JPM	2005-06-22	36.200	36.430	36.060	36.260	9,192,700	21.808
JPM	2005-06-23	36.420	36.430	35.920	35.930	10,695,500	21.609
JPM	2005-06-24	35.900	36.030	35.400	35.570	12,273,900	21.393
JPM	2005-06-27	35.580	35.770	35.520	35.590	8,561,800	21.405
JPM	2005-06-28	35.770	35.920	35.620	35.920	5,892,400	21.603
JPM	2005-06-29	35.980	36.100	35.880	35.960	6,204,900	21.627
JPM	2005-06-30	35.710	36.000	35.320	35.320	10,788,500	21.243
JPM	2005-07-01	35.220	35.300	35.010	35.060	10,686,600	21.291
JPM	2005-07-05	35.000	35.280	34.810	34.970	7,921,200	21.236
JPM	2005-07-06	35.000	35.150	34.430	34.600	10,760,500	21.012
JPM	2005-07-07	34.600	34.600	34.300	34.460	10,625,900	20.927
JPM	2005-07-08	34.610	35.030	34.500	34.810	9,587,000	21.139
JPM	2005-07-11	34.810	35.330	34.750	34.960	8,455,100	21.230
JPM	2005-07-12	34.960	35.350	34.860	35.250	14,462,200	21.406
JPM	2005-07-13	35.250	35.570	35.170	35.490	11,108,900	21.552
JPM	2005-07-14	35.650	35.860	35.480	35.690	8,773,400	21.674
JPM	2005-07-15	35.690	35.950	35.600	35.860	7,631,300	21.777
JPM	2005-07-18	35.670	35.690	35.380	35.510	8,386,100	21.564
JPM	2005-07-19	35.510	35.710	35.100	35.210	12,573,900	21.382
JPM	2005-07-20	35.220	35.510	34.840	35.160	13,308,600	21.352
JPM	2005-07-21	35.700	35.700	35.000	35.400	9,322,000	21.498
JPM	2005-07-22	35.400	35.600	35.320	35.600	6,976,600	21.619
JPM	2005-07-25	35.550	35.600	35.240	35.440	5,979,400	21.522
JPM	2005-07-26	35.640	35.650	35.310	35.370	6,473,500	21.479
JPM	2005-07-27	35.520	35.530	35.070	35.350	8,414,600	21.467
JPM	2005-07-28	35.360	35.490	35.180	35.460	7,518,400	21.534
JPM	2005-07-29	35.450	35.450	35.110	35.140	8,494,900	21.340
JPM	2005-08-01	35.320	35.440	35.150	35.300	7,263,000	21.437
JPM	2005-08-02	35.470	35.640	35.300	35.550	6,646,600	21.589
JPM	2005-08-03	35.560	35.650	35.420	35.610	9,788,200	21.625
JPM	2005-08-04	35.420	35.520	35.350	35.460	9,565,300	21.534
JPM	2005-08-05	35.350	35.500	35.210	35.250	9,288,400	21.406
JPM	2005-08-08	35.310	35.430	34.940	34.990	5,770,300	21.249
JPM	2005-08-09	35.070	35.320	34.910	35.030	5,923,500	21.273
JPM	2005-08-10	35.260	35.360	34.630	34.800	9,726,700	21.133
JPM	2005-08-11	34.800	34.970	34.460	34.810	9,605,300	21.139
JPM	2005-08-12	34.640	34.700	34.290	34.310	8,664,400	20.836
JPM	2005-08-15	34.270	34.790	34.250	34.650	7,604,000	21.042
JPM	2005-08-16	34.660	34.990	34.520	34.580	8,645,900	21.000
JPM	2005-08-17	34.650	34.710	34.400	34.460	11,000,800	20.927
JPM	2005-08-18	34.460	34.770	34.380	34.660	6,676,300	21.048
JPM	2005-08-19	34.800	34.800	34.520	34.540	6,186,900	20.975
JPM	2005-08-22	34.590	34.780	34.410	34.510	6,593,100	20.957
JPM	2005-08-23	34.510	34.660	34.310	34.350	7,900,100	20.860
JPM	2005-08-24	34.310	34.590	33.820	33.850	13,530,100	20.556
JPM	2005-08-25	33.990	34.180	33.860	34.120	6,982,000	20.720
JPM	2005-08-26	34.140	34.190	33.630	33.650	9,644,200	20.435
JPM	2005-08-29	33.430	34.090	33.380	33.910	7,483,200	20.593
JPM	2005-08-30	33.720	33.730	33.310	33.580	8,907,800	20.392
JPM	2005-08-31	33.590	33.920	33.360	33.890	10,076,800	20.581
JPM	2005-09-01	33.750	34.280	33.720	34.060	9,768,700	20.684
JPM	2005-09-02	34.280	34.420	34.070	34.110	7,100,200	20.714
JPM	2005-09-06	34.250	34.600	34.250	34.570	7,289,600	20.994
JPM	2005-09-07	34.900	34.910	34.630	34.890	10,212,300	21.188
JPM	2005-09-08	34.940	34.940	34.510	34.640	9,160,300	21.036
JPM	2005-09-09	34.630	34.900	34.610	34.820	9,107,300	21.145
JPM	2005-09-12	34.790	34.890	34.500	34.570	9,714,100	20.994
JPM	2005-09-13	34.400	34.490	34.150	34.150	13,029,900	20.738
JPM	2005-09-14	34.400	34.490	34.180	34.240	8,136,800	20.793
JPM	2005-09-15	34.350	34.430	34.050	34.130	8,574,400	20.726
JPM	2005-09-16	34.230	35.000	34.220	34.990	19,557,400	21.249
JPM	2005-09-19	34.880	34.950	34.420	34.590	10,208,200	21.006
JPM	2005-09-20	34.520	34.950	34.450	34.530	12,550,200	20.969
JPM	2005-09-21	34.290	34.350	33.920	34.010	10,551,200	20.653
JPM	2005-09-22	33.900	34.390	33.790	34.250	8,108,600	20.799
JPM	2005-09-23	34.220	34.280	33.910	34.070	9,615,200	20.690
JPM	2005-09-26	34.250	34.250	33.890	33.920	9,849,000	20.599
JPM	2005-09-27	34.050	34.140	33.740	33.880	8,734,600	20.575
JPM	2005-09-28	33.890	34.260	33.760	33.920	8,838,600	20.599
JPM	2005-09-29	33.850	34.380	33.500	34.350	10,701,100	20.860
JPM	2005-09-30	34.230	34.300	33.780	33.930	10,533,700	20.605
JPM	2005-10-03	34.190	34.430	33.750	34.120	14,619,200	20.720
JPM	2005-10-04	34.120	34.280	33.560	33.600	14,992,300	20.610
JPM	2005-10-05	33.730	33.850	33.440	33.450	11,652,000	20.518
JPM	2005-10-06	33.510	33.980	33.420	33.660	12,637,200	20.647
JPM	2005-10-07	33.880	34.070	33.740	33.900	9,923,000	20.794
JPM	2005-10-10	34.000	34.050	33.510	33.520	6,499,600	20.561
JPM	2005-10-11	33.490	33.670	33.110	33.310	10,166,000	20.432
JPM	2005-10-12	33.150	33.520	33.010	33.270	15,446,600	20.407
JPM	2005-10-13	32.980	33.780	32.920	33.750	13,003,500	20.702
JPM	2005-10-14	33.980	34.190	33.760	34.080	11,165,800	20.904
JPM	2005-10-17	34.210	34.330	33.780	34.000	8,469,300	20.855
JPM	2005-10-18	33.980	34.150	33.740	33.770	8,777,600	20.714
JPM	2005-10-19	34.150	34.750	33.910	34.730	19,372,600	21.303
JPM	2005-10-20	34.890	35.100	34.450	34.750	18,561,300	21.315
JPM	2005-10-21	34.770	35.190	34.770	35.130	15,313,700	21.548
JPM	2005-10-24	35.260	35.790	35.250	35.760	14,340,400	21.935
JPM	2005-10-25	35.700	35.910	35.510	35.720	10,839,200	21.910
JPM	2005-10-26	35.710	36.380	35.630	36.100	16,107,000	22.143
JPM	2005-10-27	36.100	36.310	35.940	36.030	10,161,100	22.100
JPM	2005-10-28	36.220	36.480	36.000	36.440	12,044,700	22.352
JPM	2005-10-31	36.500	36.800	36.400	36.620	14,962,500	22.462
JPM	2005-11-01	36.790	36.990	36.580	36.850	19,177,200	22.603
JPM	2005-11-02	36.710	37.490	36.700	37.200	12,955,100	22.818
JPM	2005-11-03	37.260	37.490	36.980	37.090	10,366,900	22.751
JPM	2005-11-04	37.100	37.340	37.060	37.310	11,269,800	22.886
JPM	2005-11-07	37.460	37.730	37.380	37.680	8,644,600	23.112
JPM	2005-11-08	37.440	37.580	37.250	37.340	7,807,400	22.904
JPM	2005-11-09	37.350	37.730	37.210	37.720	11,315,500	23.137
JPM	2005-11-10	37.750	38.410	37.680	38.320	16,843,700	23.505
JPM	2005-11-11	38.170	38.380	37.990	38.260	8,195,900	23.468
JPM	2005-11-14	37.980	38.220	37.980	38.130	8,725,900	23.388
JPM	2005-11-15	38.020	38.250	37.650	37.730	10,030,500	23.143
JPM	2005-11-16	37.910	37.950	37.450	37.810	10,959,700	23.192
JPM	2005-11-17	37.700	38.000	37.700	37.930	9,583,900	23.266
JPM	2005-11-18	38.000	38.130	37.620	38.030	14,886,200	23.327
JPM	2005-11-21	38.000	38.060	37.770	37.820	10,634,100	23.198
JPM	2005-11-22	37.670	38.260	37.520	38.200	11,501,000	23.431
JPM	2005-11-23	38.210	38.990	38.140	38.780	11,983,100	23.787
JPM	2005-11-25	38.980	38.990	38.750	38.860	3,775,300	23.836
JPM	2005-11-28	39.000	39.150	38.750	38.900	11,353,900	23.861
JPM	2005-11-29	38.860	39.180	38.800	38.960	14,807,000	23.898
JPM	2005-11-30	39.020	39.110	38.220	38.250	12,823,600	23.462
JPM	2005-12-01	38.520	38.780	38.400	38.570	12,194,100	23.658
JPM	2005-12-02	38.390	39.070	38.390	38.990	9,823,600	23.916
JPM	2005-12-05	38.830	38.880	38.570	38.850	6,495,100	23.830
JPM	2005-12-06	39.150	39.280	38.790	38.850	12,369,500	23.830
JPM	2005-12-07	38.850	38.890	38.320	38.470	9,663,000	23.597
JPM	2005-12-08	38.470	38.890	38.420	38.650	8,597,600	23.707
JPM	2005-12-09	38.660	39.300	38.650	39.120	8,492,400	23.996
JPM	2005-12-12	39.140	39.280	38.890	39.150	8,013,600	24.014
JPM	2005-12-13	39.020	39.590	39.000	39.410	10,624,800	24.174
JPM	2005-12-14	39.410	39.720	39.260	39.550	8,511,200	24.260
JPM	2005-12-15	39.560	39.750	39.410	39.580	8,737,000	24.278
JPM	2005-12-16	39.730	39.880	39.640	39.790	12,066,400	24.407
JPM	2005-12-19	39.710	39.910	39.490	39.600	15,601,200	24.290
JPM	2005-12-20	39.690	39.780	39.420	39.600	7,655,500	24.290
JPM	2005-12-21	39.660	39.980	39.600	39.830	11,624,300	24.431
JPM	2005-12-22	39.940	40.110	39.860	40.050	10,147,300	24.566
JPM	2005-12-23	40.120	40.420	40.010	40.200	7,005,900	24.658
JPM	2005-12-27	40.400	40.560	39.970	40.100	7,752,400	24.597
JPM	2005-12-28	40.110	40.230	39.820	39.910	9,526,900	24.480
JPM	2005-12-29	39.860	40.050	39.800	39.860	7,390,000	24.450
JPM	2005-12-30	39.710	39.790	39.480	39.690	8,567,500	24.345
JPM	2006-01-03	39.830	40.360	39.300	40.190	12,838,600	24.652
JPM	2006-01-04	39.780	40.140	39.420	39.620	13,491,500	24.510
JPM	2006-01-05	39.610	39.810	39.500	39.740	8,109,400	24.584
JPM	2006-01-06	39.920	40.240	39.550	40.020	7,966,900	24.757
JPM	2006-01-09	39.880	40.720	39.880	40.670	16,575,200	25.159
JPM	2006-01-10	40.500	40.750	40.070	40.730	16,614,800	25.196
JPM	2006-01-11	40.730	40.870	40.610	40.700	12,332,300	25.178
JPM	2006-01-12	40.250	40.420	39.900	39.950	12,230,000	24.714
JPM	2006-01-13	39.780	40.030	39.650	39.920	10,961,200	24.695
JPM	2006-01-17	39.480	39.820	39.410	39.710	9,941,100	24.565
JPM	2006-01-18	39.110	39.710	38.950	39.280	17,813,100	24.299
JPM	2006-01-19	39.340	39.470	38.800	39.060	12,091,800	24.163
JPM	2006-01-20	38.810	38.820	37.880	38.050	20,902,400	23.539
JPM	2006-01-23	38.140	38.700	37.970	38.270	13,172,300	23.675
JPM	2006-01-24	38.270	38.530	38.090	38.110	9,781,500	23.576
JPM	2006-01-25	38.160	38.680	38.060	38.480	14,248,700	23.805
JPM	2006-01-26	38.710	39.810	38.710	39.590	16,187,900	24.491
JPM	2006-01-27	39.250	40.040	39.170	39.750	12,929,400	24.590
JPM	2006-01-30	39.520	39.970	39.420	39.850	8,701,700	24.652
JPM	2006-01-31	40.030	40.190	39.740	39.750	15,582,100	24.590
JPM	2006-02-01	39.880	40.220	39.670	39.880	11,429,800	24.671
JPM	2006-02-02	39.880	40.160	39.590	39.990	10,309,100	24.739
JPM	2006-02-03	39.450	40.100	39.400	39.530	10,440,700	24.454
JPM	2006-02-06	39.400	39.600	39.310	39.440	6,591,800	24.398
JPM	2006-02-07	39.200	39.600	39.050	39.260	8,590,500	24.287
JPM	2006-02-08	39.280	39.620	39.250	39.600	10,065,200	24.497
JPM	2006-02-09	39.530	40.030	39.440	39.770	8,496,300	24.603
JPM	2006-02-10	39.620	39.980	39.290	39.920	8,790,500	24.695
JPM	2006-02-13	39.770	40.310	39.610	39.770	7,791,600	24.603
JPM	2006-02-14	39.660	40.330	39.650	40.100	12,904,100	24.807
JPM	2006-02-15	39.970	40.500	39.970	40.320	12,685,700	24.943
JPM	2006-02-16	40.450	40.820	40.240	40.820	11,572,000	25.252
JPM	2006-02-17	40.660	40.820	40.400	40.780	11,518,600	25.227
JPM	2006-02-21	40.630	40.950	40.550	40.700	7,324,500	25.178
JPM	2006-02-22	40.890	41.550	40.740	41.410	13,151,400	25.617
JPM	2006-02-23	41.260	41.570	41.000	41.110	8,739,500	25.432
JPM	2006-02-24	40.940	41.830	40.870	41.660	9,294,300	25.772
JPM	2006-02-27	41.550	41.950	41.550	41.580	8,541,700	25.722
JPM	2006-02-28	41.590	41.600	40.970	41.140	11,716,200	25.450
JPM	2006-03-01	41.160	41.940	41.130	41.630	10,527,700	25.753
JPM	2006-03-02	41.630	41.840	41.370	41.660	10,939,800	25.772
JPM	2006-03-03	41.500	42.090	41.430	41.590	12,290,600	25.728
JPM	2006-03-06	41.480	41.810	41.140	41.430	9,777,800	25.630
JPM	2006-03-07	41.020	41.660	41.020	41.480	9,441,300	25.660
JPM	2006-03-08	41.490	41.740	41.200	41.600	9,147,100	25.735
JPM	2006-03-09	41.500	41.740	40.960	41.050	9,767,500	25.394
JPM	2006-03-10	41.060	41.400	40.870	41.130	11,175,700	25.444
JPM	2006-03-13	41.450	41.480	40.980	41.060	10,626,100	25.401
JPM	2006-03-14	41.260	41.500	41.250	41.380	16,221,500	25.599
JPM	2006-03-15	41.160	41.340	40.990	41.220	14,011,200	25.500
JPM	2006-03-16	41.420	41.530	41.260	41.320	10,045,600	25.561
JPM	2006-03-17	41.350	41.500	41.250	41.400	13,042,300	25.611
JPM	2006-03-20	41.310	41.550	41.150	41.450	9,418,000	25.642
JPM	2006-03-21	41.270	41.710	41.040	41.200	13,473,600	25.487
JPM	2006-03-22	41.190	42.200	41.000	42.050	13,516,100	26.013
JPM	2006-03-23	42.050	42.200	41.820	42.040	12,986,800	26.007
JPM	2006-03-24	41.990	42.430	41.910	42.100	7,212,800	26.044
JPM	2006-03-27	41.860	42.200	41.780	42.110	7,836,200	26.050
JPM	2006-03-28	41.930	42.200	41.500	41.560	15,562,700	25.710
JPM	2006-03-29	41.730	42.080	41.310	41.680	7,822,900	25.784
JPM	2006-03-30	41.540	42.040	41.120	41.530	9,323,500	25.691
JPM	2006-03-31	41.780	41.940	41.500	41.640	10,371,300	25.759
JPM	2006-04-03	41.950	42.460	41.880	41.930	10,872,900	25.939
JPM	2006-04-04	41.600	42.460	41.500	42.270	14,008,500	26.363
JPM	2006-04-05	42.170	42.660	42.040	42.540	9,494,600	26.531
JPM	2006-04-06	42.390	42.470	42.020	42.290	6,226,600	26.375
JPM	2006-04-07	42.250	42.440	41.630	41.700	10,753,900	26.007
JPM	2006-04-10	41.930	42.260	41.690	41.880	7,409,300	26.120
JPM	2006-04-11	42.000	42.350	41.480	41.610	8,828,400	25.951
JPM	2006-04-12	41.830	41.980	41.700	41.900	5,873,900	26.132
JPM	2006-04-13	41.960	42.420	41.910	42.190	6,554,700	26.313
JPM	2006-04-17	42.280	42.380	41.830	42.000	7,986,200	26.195
JPM	2006-04-18	42.220	42.750	42.070	42.600	11,079,200	26.569
JPM	2006-04-19	42.400	42.990	42.300	42.620	9,448,100	26.581
JPM	2006-04-20	42.500	42.950	42.380	42.600	8,435,900	26.569
JPM	2006-04-21	42.880	42.880	42.400	42.500	13,733,100	26.506
JPM	2006-04-24	42.510	42.780	42.160	42.680	9,475,900	26.619
JPM	2006-04-25	42.530	42.820	42.110	42.220	11,649,000	26.332
JPM	2006-04-26	42.390	42.740	42.160	42.660	10,647,800	26.606
JPM	2006-04-27	42.660	44.060	42.530	43.950	17,465,000	27.411
JPM	2006-04-28	44.100	45.900	44.100	45.380	28,234,900	28.303
JPM	2006-05-01	45.380	45.590	44.730	44.780	16,235,100	27.928
JPM	2006-05-02	45.000	45.510	44.910	45.500	12,964,500	28.377
JPM	2006-05-03	45.590	45.700	45.220	45.460	15,589,600	28.352
JPM	2006-05-04	45.510	45.810	45.500	45.690	10,550,700	28.496
JPM	2006-05-05	45.910	46.800	45.690	46.650	17,297,800	29.095
JPM	2006-05-08	46.600	46.650	46.040	46.100	10,283,900	28.752
JPM	2006-05-09	45.940	46.350	45.850	46.020	7,931,000	28.702
JPM	2006-05-10	45.740	46.120	45.510	45.920	7,213,600	28.639
JPM	2006-05-11	45.920	45.960	44.960	45.150	10,532,900	28.159
JPM	2006-05-12	44.950	44.960	44.260	44.320	18,204,900	27.641
JPM	2006-05-15	44.330	44.750	44.250	44.540	11,229,400	27.779
JPM	2006-05-16	44.600	44.800	44.130	44.320	8,263,600	27.641
JPM	2006-05-17	43.800	44.050	43.090	43.250	13,005,200	26.974
JPM	2006-05-18	43.290	43.410	42.690	42.740	10,905,200	26.656
JPM	2006-05-19	42.900	43.050	42.500	42.750	13,351,300	26.662
JPM	2006-05-22	42.750	42.950	42.340	42.640	14,742,200	26.594
JPM	2006-05-23	42.740	42.890	42.120	42.170	13,249,400	26.301
JPM	2006-05-24	42.100	42.480	41.590	42.150	12,944,000	26.288
JPM	2006-05-25	42.650	42.900	42.320	42.850	9,902,400	26.725
JPM	2006-05-26	43.100	43.380	42.950	43.230	7,918,100	26.962
JPM	2006-05-30	42.900	42.990	42.440	42.440	8,680,900	26.469
JPM	2006-05-31	42.660	42.970	42.170	42.640	11,348,000	26.594
JPM	2006-06-01	42.750	43.680	42.740	43.580	9,034,900	27.180
JPM	2006-06-02	43.800	44.200	43.530	43.810	9,637,700	27.323
JPM	2006-06-05	43.660	43.930	42.910	42.970	7,867,200	26.799
JPM	2006-06-06	42.970	43.180	42.010	42.380	12,679,200	26.432
JPM	2006-06-07	42.370	42.770	42.130	42.250	9,958,000	26.350
JPM	2006-06-08	42.000	42.500	41.250	42.350	14,402,700	26.413
JPM	2006-06-09	42.350	42.590	42.020	42.100	8,106,100	26.257
JPM	2006-06-12	42.100	42.230	41.590	41.600	9,059,600	25.945
JPM	2006-06-13	41.350	41.880	40.340	40.530	16,522,300	25.278
JPM	2006-06-14	40.640	40.850	39.330	39.970	16,879,100	24.928
JPM	2006-06-15	40.100	40.820	40.000	40.600	18,481,200	25.321
JPM	2006-06-16	40.600	40.700	40.010	40.160	15,754,500	25.047
JPM	2006-06-19	40.170	40.460	39.750	39.950	9,087,100	24.916
JPM	2006-06-20	40.140	40.780	40.040	40.490	11,176,100	25.253
JPM	2006-06-21	40.130	41.460	40.100	41.210	15,242,300	25.702
JPM	2006-06-22	41.120	41.670	41.000	41.070	10,466,300	25.615
JPM	2006-06-23	40.830	41.300	39.850	40.870	9,954,700	25.490
JPM	2006-06-26	40.670	41.500	40.610	41.500	11,183,300	25.883
JPM	2006-06-27	40.690	41.570	40.690	40.840	14,116,000	25.471
JPM	2006-06-28	41.170	41.310	40.940	41.270	8,540,100	25.739
JPM	2006-06-29	41.680	42.860	41.610	42.680	17,320,000	26.619
JPM	2006-06-30	42.930	42.990	42.000	42.000	16,247,700	26.195
JPM	2006-07-03	42.050	42.870	42.000	42.870	6,828,300	26.955
JPM	2006-07-05	42.870	42.870	42.040	42.410	10,451,000	26.666
JPM	2006-07-06	42.400	42.670	42.270	42.450	10,831,500	26.691
JPM	2006-07-07	42.450	42.750	42.290	42.410	6,736,400	26.666
JPM	2006-07-10	42.540	42.690	42.430	42.580	5,332,100	26.773
JPM	2006-07-11	42.360	42.990	42.150	42.870	8,814,500	26.955
JPM	2006-07-12	42.880	43.230	42.220	42.250	7,025,300	26.566
JPM	2006-07-13	41.950	41.960	41.210	41.390	11,099,000	26.025
JPM	2006-07-14	41.250	41.510	40.610	40.890	10,439,300	25.710
JPM	2006-07-17	40.810	40.940	40.400	40.730	10,806,600	25.610
JPM	2006-07-18	40.950	41.110	40.520	40.710	10,760,800	25.597
JPM	2006-07-19	41.900	43.060	41.740	43.050	27,046,400	27.069
JPM	2006-07-20	43.050	43.370	42.750	42.980	16,362,600	27.024
JPM	2006-07-21	43.170	43.470	42.790	43.150	15,203,300	27.131
JPM	2006-07-24	43.400	44.350	43.350	44.200	12,629,200	27.792
JPM	2006-07-25	44.150	44.860	44.010	44.630	12,536,000	28.062
JPM	2006-07-26	44.500	44.840	44.370	44.650	14,170,000	28.075
JPM	2006-07-27	44.680	44.970	44.200	44.700	13,841,100	28.106
JPM	2006-07-28	44.880	45.540	44.800	45.480	14,184,400	28.596
JPM	2006-07-31	45.100	45.710	45.040	45.620	14,621,600	28.684
JPM	2006-08-01	45.790	45.790	45.250	45.510	13,402,300	28.615
JPM	2006-08-02	45.900	45.910	45.200	45.490	11,051,900	28.603
JPM	2006-08-03	45.150	45.800	45.100	45.660	9,045,400	28.710
JPM	2006-08-04	45.960	46.100	44.120	45.120	14,113,100	28.370
JPM	2006-08-07	45.000	45.330	44.840	45.270	5,925,500	28.464
JPM	2006-08-08	45.480	45.720	44.940	44.990	11,025,900	28.288
JPM	2006-08-09	45.120	45.380	44.330	44.350	10,452,800	27.886
JPM	2006-08-10	44.250	44.350	43.670	44.050	10,392,300	27.697
JPM	2006-08-11	44.050	44.150	43.500	43.930	6,868,600	27.622
JPM	2006-08-14	44.300	44.500	43.710	43.890	6,985,600	27.597
JPM	2006-08-15	44.150	45.110	44.150	45.040	11,078,300	28.320
JPM	2006-08-16	45.440	45.650	45.120	45.470	8,814,800	28.590
JPM	2006-08-17	45.280	45.680	45.250	45.460	6,163,700	28.584
JPM	2006-08-18	45.680	45.710	45.270	45.710	9,213,600	28.741
JPM	2006-08-21	45.410	45.600	45.330	45.460	5,649,000	28.584
JPM	2006-08-22	45.270	45.590	45.110	45.350	6,252,400	28.515
JPM	2006-08-23	45.200	45.640	45.160	45.520	8,730,200	28.622
JPM	2006-08-24	45.700	45.970	45.630	45.680	8,682,800	28.722
JPM	2006-08-25	45.680	45.690	45.300	45.520	4,450,900	28.622
JPM	2006-08-28	45.400	46.040	45.310	46.020	7,324,900	28.936
JPM	2006-08-29	45.880	46.020	45.420	45.970	8,050,800	28.905
JPM	2006-08-30	45.890	46.070	45.700	45.730	8,596,400	28.754
JPM	2006-08-31	45.700	45.870	45.580	45.660	6,245,400	28.710
JPM	2006-09-01	45.850	45.900	45.320	45.730	6,703,300	28.754
JPM	2006-09-05	45.640	45.940	45.440	45.800	6,134,000	28.798
JPM	2006-09-06	45.650	46.050	45.480	45.880	7,126,400	28.848
JPM	2006-09-07	45.890	45.910	45.130	45.200	7,278,400	28.420
JPM	2006-09-08	45.000	45.440	44.680	45.260	7,728,200	28.458
JPM	2006-09-11	45.590	45.590	45.120	45.390	7,173,200	28.540
JPM	2006-09-12	45.390	46.020	45.290	46.010	11,555,700	28.930
JPM	2006-09-13	46.010	46.730	45.730	46.400	11,745,700	29.175
JPM	2006-09-14	46.410	46.560	46.100	46.500	7,622,400	29.238
JPM	2006-09-15	46.860	47.350	46.760	46.950	15,421,000	29.521
JPM	2006-09-18	46.700	46.950	46.470	46.580	11,125,300	29.288
JPM	2006-09-19	46.730	46.850	46.220	46.800	6,768,700	29.426
JPM	2006-09-20	46.950	47.490	46.950	47.220	9,084,200	29.690
JPM	2006-09-21	47.080	47.350	46.670	46.810	7,782,700	29.433
JPM	2006-09-22	46.700	46.940	46.510	46.820	6,046,700	29.439
JPM	2006-09-25	47.110	47.300	46.750	46.910	15,329,800	29.496
JPM	2006-09-26	46.910	46.950	46.390	46.900	12,381,400	29.489
JPM	2006-09-27	46.790	47.210	46.620	46.840	8,884,200	29.452
JPM	2006-09-28	47.000	47.320	46.900	47.150	6,165,100	29.646
JPM	2006-09-29	47.150	47.460	46.840	46.960	10,115,300	29.527
JPM	2006-10-02	46.960	47.330	46.740	46.870	7,382,800	29.470
JPM	2006-10-03	46.950	47.920	46.940	47.750	11,801,200	30.024
JPM	2006-10-04	47.050	47.540	46.950	47.490	20,650,500	30.074
JPM	2006-10-05	47.290	47.460	47.000	47.410	12,915,100	30.024
JPM	2006-10-06	47.100	47.200	46.780	46.860	10,748,900	29.675
JPM	2006-10-09	46.860	47.210	46.690	47.110	7,252,800	29.834
JPM	2006-10-10	47.290	47.660	47.090	47.530	14,164,900	30.100
JPM	2006-10-11	47.300	47.700	47.170	47.640	10,288,100	30.169
JPM	2006-10-12	47.700	48.570	47.550	48.260	14,979,300	30.562
JPM	2006-10-13	48.020	48.460	47.740	48.160	7,298,000	30.499
JPM	2006-10-16	47.980	48.100	47.500	47.730	7,330,200	30.226
JPM	2006-10-17	47.050	48.210	47.000	47.990	8,880,100	30.391
JPM	2006-10-18	47.840	48.000	46.610	47.210	21,532,700	29.897
JPM	2006-10-19	47.210	47.210	46.370	46.870	11,986,700	29.682
JPM	2006-10-20	46.880	47.130	46.540	47.120	10,979,200	29.840
JPM	2006-10-23	46.830	47.470	46.820	47.390	8,838,300	30.011
JPM	2006-10-24	47.070	47.210	46.750	47.140	13,431,500	29.853
JPM	2006-10-25	47.300	47.500	46.920	47.270	9,021,700	29.935
JPM	2006-10-26	47.350	47.950	47.310	47.770	7,644,300	30.252
JPM	2006-10-27	47.570	47.710	47.160	47.290	7,112,500	29.948
JPM	2006-10-30	47.340	47.670	47.080	47.450	10,222,600	30.049
JPM	2006-10-31	47.780	48.080	47.430	47.440	12,564,200	30.043
JPM	2006-11-01	47.750	47.820	46.710	46.930	11,490,200	29.720
JPM	2006-11-02	46.930	47.080	46.690	46.900	7,059,000	29.701
JPM	2006-11-03	47.150	47.250	46.500	46.890	7,984,100	29.694
JPM	2006-11-06	47.180	47.720	47.050	47.650	8,633,700	30.176
JPM	2006-11-07	47.500	48.000	47.470	47.490	8,535,500	30.074
JPM	2006-11-08	47.490	47.900	47.200	47.640	7,511,200	30.169
JPM	2006-11-09	47.650	47.750	47.180	47.240	6,836,700	29.916
JPM	2006-11-10	47.450	47.610	47.310	47.610	5,849,900	30.150
JPM	2006-11-13	47.400	47.890	47.360	47.660	7,664,600	30.182
JPM	2006-11-14	47.490	47.810	47.060	47.750	8,276,800	30.239
JPM	2006-11-15	47.570	47.670	46.990	47.450	11,340,700	30.049
JPM	2006-11-16	47.500	47.980	47.370	47.850	8,192,500	30.302
JPM	2006-11-17	47.990	47.990	47.590	47.660	12,991,600	30.182
JPM	2006-11-20	47.660	48.050	47.550	47.900	8,614,500	30.334
JPM	2006-11-21	47.780	47.940	47.400	47.750	7,423,800	30.239
JPM	2006-11-22	47.600	47.890	47.380	47.590	5,916,100	30.138
JPM	2006-11-24	47.220	47.530	47.180	47.270	2,926,400	29.935
JPM	2006-11-27	47.140	47.260	46.450	46.630	11,109,800	29.530
JPM	2006-11-28	46.460	46.590	45.780	46.200	13,415,600	29.257
JPM	2006-11-29	46.210	46.870	46.210	46.670	9,414,400	29.555
JPM	2006-11-30	46.720	46.740	46.050	46.280	13,058,500	29.308
JPM	2006-12-01	46.500	46.510	45.510	46.010	14,731,400	29.137
JPM	2006-12-04	46.280	47.130	46.160	46.840	13,148,100	29.663
JPM	2006-12-05	46.900	47.250	46.770	47.200	10,747,700	29.891
JPM	2006-12-06	47.070	47.250	46.760	46.830	14,162,400	29.656
JPM	2006-12-07	47.080	47.080	46.560	46.630	7,394,600	29.530
JPM	2006-12-08	46.660	47.140	46.350	46.760	9,120,100	29.612
JPM	2006-12-11	46.700	47.840	46.700	47.550	11,221,600	30.112
JPM	2006-12-12	47.560	47.970	47.350	47.630	15,958,400	30.163
JPM	2006-12-13	47.780	47.900	47.500	47.600	11,353,700	30.144
JPM	2006-12-14	47.610	48.040	47.300	47.950	10,052,600	30.366
JPM	2006-12-15	48.200	48.650	48.000	48.300	16,172,100	30.587
JPM	2006-12-18	48.300	48.600	48.030	48.230	8,538,200	30.543
JPM	2006-12-19	48.030	48.480	47.950	48.270	9,291,400	30.568
JPM	2006-12-20	48.330	48.370	48.140	48.220	6,036,400	30.537
JPM	2006-12-21	48.420	48.970	48.330	48.650	10,782,200	30.809
JPM	2006-12-22	48.640	48.800	47.620	47.890	8,342,000	30.328
JPM	2006-12-26	47.980	48.370	47.950	48.310	4,101,200	30.594
JPM	2006-12-27	48.540	49.000	47.820	48.950	7,716,200	30.999
JPM	2006-12-28	48.800	49.000	48.640	48.920	6,525,200	30.980
JPM	2006-12-29	48.750	48.910	48.270	48.300	9,601,100	30.587
JPM	2007-01-03	48.000	48.370	47.590	48.070	14,244,700	30.658
JPM	2007-01-04	48.050	48.550	47.750	48.190	9,471,500	30.734
JPM	2007-01-05	48.170	48.250	47.630	47.790	10,760,500	30.479
JPM	2007-01-08	47.570	48.060	47.320	47.950	8,239,200	30.581
JPM	2007-01-09	47.900	48.110	47.360	47.750	9,276,700	30.453
JPM	2007-01-10	47.470	48.120	47.440	48.100	15,597,000	30.677
JPM	2007-01-11	48.000	48.420	47.940	48.310	8,049,200	30.811
JPM	2007-01-12	48.100	48.260	47.900	47.990	10,646,700	30.606
JPM	2007-01-16	48.160	48.460	48.100	48.390	8,696,500	30.862
JPM	2007-01-17	48.650	48.890	48.120	48.430	16,291,400	30.887
JPM	2007-01-18	48.050	48.580	47.920	48.150	12,654,200	30.709
JPM	2007-01-19	48.300	48.830	48.140	48.760	14,649,200	31.098
JPM	2007-01-22	48.870	49.860	48.700	49.660	18,325,500	31.672
JPM	2007-01-23	49.570	49.860	49.280	49.830	12,845,300	31.780
JPM	2007-01-24	49.680	50.400	49.510	50.360	13,857,500	32.118
JPM	2007-01-25	50.240	50.680	49.930	50.210	14,855,900	32.022
JPM	2007-01-26	50.000	50.250	49.500	49.700	13,990,300	31.697
JPM	2007-01-29	49.570	49.650	49.110	49.470	12,085,000	31.550
JPM	2007-01-30	49.700	50.250	49.370	50.180	12,325,700	32.003
JPM	2007-01-31	50.070	51.160	49.850	50.930	18,460,500	32.482
JPM	2007-02-01	50.960	51.240	50.860	51.210	13,420,400	32.660
JPM	2007-02-02	51.220	51.330	50.730	50.930	15,443,400	32.482
JPM	2007-02-05	50.810	51.150	50.540	50.960	8,079,900	32.501
JPM	2007-02-06	50.850	51.320	50.760	51.000	9,849,200	32.526
JPM	2007-02-07	50.840	51.220	50.800	51.210	7,537,400	32.660
JPM	2007-02-08	51.060	51.060	50.520	50.930	10,312,300	32.482
JPM	2007-02-09	51.020	51.190	50.080	50.420	9,489,000	32.156
JPM	2007-02-12	50.590	50.650	50.250	50.440	7,889,000	32.169
JPM	2007-02-13	50.350	51.020	50.330	50.950	8,374,100	32.494
JPM	2007-02-14	51.090	51.550	51.000	51.420	10,745,900	32.794
JPM	2007-02-15	51.050	51.470	50.890	51.210	13,339,600	32.660
JPM	2007-02-16	51.160	51.350	51.010	51.250	11,291,900	32.686
JPM	2007-02-20	51.150	51.750	51.120	51.630	9,171,500	32.928
JPM	2007-02-21	51.450	51.850	51.270	51.650	9,337,100	32.941
JPM	2007-02-22	51.800	51.950	51.380	51.640	9,111,600	32.934
JPM	2007-02-23	51.550	51.750	50.720	51.030	10,042,600	32.545
JPM	2007-02-26	51.170	51.420	50.430	50.810	13,342,800	32.405
JPM	2007-02-27	50.610	50.610	47.600	49.220	21,228,500	31.391
JPM	2007-02-28	49.070	49.890	48.890	49.390	19,180,400	31.499
JPM	2007-03-01	48.980	49.440	48.300	49.200	22,648,000	31.378
JPM	2007-03-02	48.950	49.000	48.110	48.190	16,922,400	30.734
JPM	2007-03-05	47.600	48.160	47.200	47.540	20,199,600	30.319
JPM	2007-03-06	47.970	48.680	47.430	48.520	17,751,900	30.945
JPM	2007-03-07	48.690	48.870	48.260	48.360	13,664,500	30.842
JPM	2007-03-08	48.790	49.350	48.620	48.740	11,979,500	31.085
JPM	2007-03-09	49.120	49.350	48.530	48.820	9,452,900	31.136
JPM	2007-03-12	48.640	48.980	48.600	48.840	10,445,700	31.149
JPM	2007-03-13	48.450	48.500	46.560	46.700	25,294,400	29.784
JPM	2007-03-14	46.720	47.550	45.910	47.300	25,043,400	30.166
JPM	2007-03-15	47.140	48.190	47.140	47.700	15,828,300	30.422
JPM	2007-03-16	47.620	47.830	46.980	47.030	24,746,900	29.994
JPM	2007-03-19	47.200	47.800	47.160	47.580	14,448,200	30.345
JPM	2007-03-20	47.510	47.880	47.330	47.750	14,507,400	30.453
JPM	2007-03-21	47.810	49.650	47.810	49.050	20,747,600	31.283
JPM	2007-03-22	49.060	49.100	48.360	48.470	18,906,700	30.913
JPM	2007-03-23	48.590	48.890	48.430	48.520	11,748,200	30.945
JPM	2007-03-26	48.550	48.780	47.940	48.700	11,851,000	31.059
JPM	2007-03-27	48.590	48.820	48.350	48.570	11,183,500	30.976
JPM	2007-03-28	48.290	48.480	47.790	47.990	13,176,700	30.606
JPM	2007-03-29	48.240	48.640	48.020	48.500	10,837,100	30.932
JPM	2007-03-30	48.610	49.020	47.950	48.380	12,674,800	30.855
JPM	2007-04-02	48.380	48.490	47.700	48.240	13,834,500	30.766
JPM	2007-04-03	48.250	48.590	48.090	48.560	13,572,200	31.190
JPM	2007-04-04	48.560	48.710	48.270	48.560	9,163,600	31.190
JPM	2007-04-05	48.350	48.890	48.340	48.770	7,991,000	31.325
JPM	2007-04-09	48.780	49.130	48.660	49.000	7,509,000	31.472
JPM	2007-04-10	49.010	49.340	48.980	49.240	8,200,100	31.627
JPM	2007-04-11	49.100	49.340	48.980	49.150	11,971,300	31.569
JPM	2007-04-12	49.520	49.520	48.730	49.200	9,472,400	31.601
JPM	2007-04-13	49.450	49.450	48.660	49.090	11,266,300	31.530
JPM	2007-04-16	49.470	50.250	49.320	49.970	15,765,000	32.095
JPM	2007-04-17	49.970	50.420	49.710	50.180	12,238,500	32.230
JPM	2007-04-18	51.570	52.670	51.430	52.070	39,198,500	33.444
JPM	2007-04-19	52.030	52.230	51.350	52.090	20,708,700	33.457
JPM	2007-04-20	52.650	52.710	52.100	52.540	21,166,800	33.746
JPM	2007-04-23	52.350	52.700	52.050	52.280	12,675,600	33.579
JPM	2007-04-24	52.060	52.280	51.650	52.160	10,315,700	33.502
JPM	2007-04-25	52.240	52.940	52.180	52.820	18,088,100	33.926
JPM	2007-04-26	52.770	53.000	52.560	52.940	14,440,500	34.003
JPM	2007-04-27	52.770	52.800	52.140	52.550	14,428,600	33.753
JPM	2007-04-30	52.460	53.060	51.990	52.100	29,900,000	33.464
JPM	2007-05-01	52.400	52.500	51.600	52.260	13,859,000	33.566
JPM	2007-05-02	52.000	52.770	52.000	52.550	12,968,600	33.753
JPM	2007-05-03	52.830	52.920	52.370	52.700	9,700,300	33.849
JPM	2007-05-04	52.800	53.050	52.590	52.630	11,974,600	33.804
JPM	2007-05-07	52.810	52.950	52.550	52.730	7,375,400	33.868
JPM	2007-05-08	52.480	52.650	52.230	52.450	9,028,200	33.688
JPM	2007-05-09	52.550	53.250	52.430	53.200	12,561,700	34.170
JPM	2007-05-10	52.790	53.030	51.950	52.000	13,478,400	33.399
JPM	2007-05-11	52.120	52.380	51.720	52.150	12,419,400	33.496
JPM	2007-05-14	52.000	52.160	51.550	51.830	9,328,300	33.290
JPM	2007-05-15	52.090	52.710	52.000	52.030	11,105,000	33.419
JPM	2007-05-16	52.370	53.070	52.200	52.980	12,924,700	34.029
JPM	2007-05-17	52.780	53.000	52.500	52.560	9,049,900	33.759
JPM	2007-05-18	52.620	52.930	52.450	52.540	11,115,100	33.746
JPM	2007-05-21	52.380	52.810	52.310	52.560	10,408,300	33.759
JPM	2007-05-22	52.560	52.680	52.090	52.290	9,665,800	33.586
JPM	2007-05-23	52.330	52.640	51.930	51.990	11,246,900	33.393
JPM	2007-05-24	52.000	52.240	51.450	51.590	13,105,800	33.136
JPM	2007-05-25	51.530	51.850	51.260	51.640	10,761,300	33.168
JPM	2007-05-29	51.650	51.920	51.450	51.820	9,552,300	33.284
JPM	2007-05-30	51.430	52.060	51.350	52.060	10,243,400	33.438
JPM	2007-05-31	52.250	52.310	51.670	51.830	10,976,300	33.290
JPM	2007-06-01	51.920	52.080	51.660	51.900	12,104,800	33.335
JPM	2007-06-04	51.560	51.800	51.540	51.570	11,095,500	33.123
JPM	2007-06-05	51.240	51.490	51.190	51.220	13,615,700	32.898
JPM	2007-06-06	51.230	51.230	50.260	50.560	13,877,400	32.474
JPM	2007-06-07	50.300	50.650	49.740	49.820	17,409,400	31.999
JPM	2007-06-08	49.830	50.480	49.540	50.410	13,508,100	32.378
JPM	2007-06-11	50.410	50.840	50.030	50.430	11,252,000	32.391
JPM	2007-06-12	50.220	50.400	49.340	49.350	15,388,300	31.697
JPM	2007-06-13	49.630	50.390	49.520	50.290	14,507,600	32.301
JPM	2007-06-14	49.930	50.830	49.930	50.320	12,440,700	32.320
JPM	2007-06-15	50.640	50.990	50.420	50.560	18,351,900	32.474
JPM	2007-06-18	50.830	50.850	50.330	50.430	9,290,300	32.391
JPM	2007-06-19	50.440	50.880	50.290	50.850	12,251,900	32.661
JPM	2007-06-20	50.910	50.990	49.420	49.460	14,920,700	31.768
JPM	2007-06-21	49.690	49.880	48.680	49.840	19,429,500	32.012
JPM	2007-06-22	49.560	49.750	48.580	48.720	25,110,400	31.293
JPM	2007-06-25	48.720	49.210	48.060	48.360	17,240,200	31.061
JPM	2007-06-26	48.450	49.050	48.300	48.600	18,963,800	31.216
JPM	2007-06-27	48.260	49.300	48.080	49.240	16,354,200	31.627
JPM	2007-06-28	49.250	49.480	48.560	48.960	14,430,900	31.447
JPM	2007-06-29	49.230	49.300	48.100	48.450	21,764,700	31.119
JPM	2007-07-02	48.900	49.250	48.570	49.150	15,717,900	31.569
JPM	2007-07-03	49.190	49.580	49.040	49.340	7,444,000	31.938
JPM	2007-07-05	49.100	49.350	48.650	48.790	11,613,000	31.582
JPM	2007-07-06	48.620	49.160	48.450	48.970	10,792,400	31.698
JPM	2007-07-09	49.210	49.280	48.530	48.790	10,577,700	31.582
JPM	2007-07-10	48.300	48.570	47.460	47.510	21,881,800	30.753
JPM	2007-07-11	47.520	48.440	47.120	48.130	27,232,500	31.155
JPM	2007-07-12	48.690	49.630	48.130	49.530	19,172,800	32.061
JPM	2007-07-13	49.680	50.220	49.270	50.050	16,393,800	32.397
JPM	2007-07-16	49.910	50.460	49.730	49.830	12,263,900	32.255
JPM	2007-07-17	49.950	50.480	49.830	49.920	18,302,200	32.313
JPM	2007-07-18	48.810	49.290	47.830	48.880	35,535,600	31.640
JPM	2007-07-19	49.500	49.690	47.840	48.620	26,199,400	31.472
JPM	2007-07-20	48.810	48.810	47.380	47.560	30,677,800	30.786
JPM	2007-07-23	47.750	47.870	47.060	47.150	20,520,200	30.520
JPM	2007-07-24	46.630	46.950	45.120	45.340	35,706,200	29.349
JPM	2007-07-25	45.670	46.210	44.290	45.270	40,175,100	29.303
JPM	2007-07-26	44.300	44.550	43.500	44.080	51,202,000	28.533
JPM	2007-07-27	44.090	45.240	43.700	44.230	40,020,600	28.630
JPM	2007-07-30	44.750	45.140	43.610	44.750	32,316,300	28.967
JPM	2007-07-31	45.070	45.970	43.940	44.010	34,080,900	28.488
JPM	2007-08-01	43.700	44.440	43.200	44.380	44,504,500	28.727
JPM	2007-08-02	44.410	44.760	44.000	44.590	28,297,400	28.863
JPM	2007-08-03	44.600	44.950	43.390	43.650	36,628,500	28.255
JPM	2007-08-06	43.760	45.110	43.280	45.110	34,200,000	29.200
JPM	2007-08-07	44.990	46.050	44.150	45.340	30,556,500	29.349
JPM	2007-08-08	45.750	47.230	45.270	46.510	27,447,200	30.106
JPM	2007-08-09	45.040	45.940	44.170	44.170	39,278,200	28.591
JPM	2007-08-10	43.360	44.800	42.510	44.250	32,549,000	28.643
JPM	2007-08-13	45.230	45.430	43.680	43.830	21,357,600	28.371
JPM	2007-08-14	43.940	44.020	43.130	43.300	25,217,200	28.028
JPM	2007-08-15	43.130	44.420	42.810	43.000	27,726,700	27.834
JPM	2007-08-16	42.750	45.900	42.160	45.470	51,414,800	29.433
JPM	2007-08-17	48.080	48.290	46.150	47.010	57,869,900	30.430
JPM	2007-08-20	47.170	47.510	45.070	46.490	32,691,300	30.093
JPM	2007-08-21	46.120	47.080	45.750	46.200	23,582,300	29.905
JPM	2007-08-22	46.670	46.830	45.030	46.000	30,844,900	29.776
JPM	2007-08-23	46.450	46.580	45.150	45.670	21,476,600	29.562
JPM	2007-08-24	45.500	46.000	45.030	45.950	13,248,000	29.743
JPM	2007-08-27	45.750	45.900	44.890	44.910	13,527,200	29.070
JPM	2007-08-28	44.480	44.480	43.460	43.600	23,516,300	28.222
JPM	2007-08-29	43.880	44.230	43.150	44.130	21,605,200	28.565
JPM	2007-08-30	43.640	44.360	43.340	43.970	15,581,500	28.462
JPM	2007-08-31	45.000	45.130	44.270	44.520	16,937,800	28.818
JPM	2007-09-04	44.400	45.620	44.260	45.300	15,416,800	29.323
JPM	2007-09-05	44.830	44.970	44.070	44.170	15,556,800	28.591
JPM	2007-09-06	44.240	44.550	43.830	44.210	18,994,400	28.617
JPM	2007-09-07	43.270	43.990	43.200	43.520	21,526,200	28.170
JPM	2007-09-10	43.750	44.450	43.350	43.930	17,181,500	28.436
JPM	2007-09-11	43.960	44.840	43.670	44.540	15,148,000	28.831
JPM	2007-09-12	44.500	44.740	44.150	44.470	13,896,800	28.785
JPM	2007-09-13	44.420	45.780	44.380	45.600	20,262,100	29.517
JPM	2007-09-14	45.230	45.640	45.010	45.540	12,482,300	29.478
JPM	2007-09-17	45.390	45.630	44.890	45.290	17,958,300	29.316
JPM	2007-09-18	45.680	47.860	45.120	47.820	27,267,800	30.954
JPM	2007-09-19	47.970	48.060	47.170	47.570	31,807,800	30.792
JPM	2007-09-20	47.620	47.750	46.730	46.960	19,553,500	30.397
JPM	2007-09-21	47.500	47.540	46.630	47.130	20,535,000	30.507
JPM	2007-09-24	47.200	47.200	46.170	46.340	17,346,800	29.996
JPM	2007-09-25	46.250	46.250	45.650	46.100	16,405,200	29.840
JPM	2007-09-26	46.260	46.690	45.740	46.130	17,485,400	29.860
JPM	2007-09-27	46.200	46.280	45.680	46.210	12,840,300	29.912
JPM	2007-09-28	46.050	46.210	45.580	45.820	15,587,900	29.659
JPM	2007-10-01	45.470	47.040	45.420	46.810	17,276,200	30.300
JPM	2007-10-02	46.990	47.350	46.820	47.160	16,003,200	30.527
JPM	2007-10-03	46.710	47.460	46.650	47.000	12,675,700	30.670
JPM	2007-10-04	47.200	47.430	46.980	47.250	11,132,400	30.833
JPM	2007-10-05	47.450	47.880	47.280	47.580	13,435,600	31.049
JPM	2007-10-08	47.310	47.580	47.050	47.440	8,305,500	30.957
JPM	2007-10-09	47.590	47.700	46.990	47.570	12,967,500	31.042
JPM	2007-10-10	47.470	47.470	46.550	46.910	18,858,500	30.611
JPM	2007-10-11	47.010	47.620	46.530	46.660	27,920,400	30.448
JPM	2007-10-12	46.670	47.100	46.540	46.820	12,507,000	30.553
JPM	2007-10-15	46.770	46.820	45.790	46.270	16,575,300	30.194
JPM	2007-10-16	46.000	46.400	44.600	45.110	22,510,200	29.437
JPM	2007-10-17	47.040	47.120	45.750	46.370	34,659,600	30.259
JPM	2007-10-18	46.100	46.130	45.450	45.900	19,397,900	29.952
JPM	2007-10-19	45.790	46.600	44.960	45.020	29,500,400	29.378
JPM	2007-10-22	44.900	45.930	44.660	45.370	18,094,100	29.607
JPM	2007-10-23	45.920	45.990	45.130	45.940	13,519,100	29.978
JPM	2007-10-24	45.730	46.440	44.740	46.270	27,352,800	30.194
JPM	2007-10-25	46.100	46.550	45.150	46.050	20,076,400	30.050
JPM	2007-10-26	46.960	47.450	45.930	47.320	18,851,700	30.879
JPM	2007-10-29	47.390	47.500	46.510	46.670	18,861,900	30.455
JPM	2007-10-30	46.400	46.890	46.050	46.560	13,131,400	30.383
JPM	2007-10-31	46.950	47.550	46.040	47.000	23,899,100	30.670
JPM	2007-11-01	45.650	46.320	44.200	44.320	31,730,100	28.921
JPM	2007-11-02	44.450	44.480	42.060	43.150	39,570,300	28.158
JPM	2007-11-05	42.690	43.200	41.670	42.770	28,852,800	27.910
JPM	2007-11-06	42.690	44.340	42.690	44.110	28,756,400	28.784
JPM	2007-11-07	42.930	43.810	42.150	42.240	28,980,700	27.564
JPM	2007-11-08	42.510	42.920	40.680	42.610	37,342,800	27.805
JPM	2007-11-09	41.400	43.290	41.170	42.310	43,587,300	27.610
JPM	2007-11-12	42.110	43.680	41.860	42.390	27,691,800	27.662
JPM	2007-11-13	43.300	45.400	42.630	45.050	35,927,500	29.398
JPM	2007-11-14	45.900	46.020	44.440	45.150	25,367,400	29.463
JPM	2007-11-15	44.600	45.190	43.080	43.530	23,434,200	28.406
JPM	2007-11-16	43.740	44.110	42.480	43.090	29,021,800	28.119
JPM	2007-11-19	42.700	42.840	41.190	41.370	29,656,500	26.996
JPM	2007-11-20	41.370	42.350	40.280	41.630	33,277,800	27.166
JPM	2007-11-21	40.810	42.000	40.150	40.680	26,759,300	26.546
JPM	2007-11-23	41.500	42.200	40.960	41.950	10,808,400	27.375
JPM	2007-11-26	41.870	42.490	40.330	40.460	27,132,300	26.402
JPM	2007-11-27	40.920	42.480	40.570	42.350	28,501,100	27.636
JPM	2007-11-28	42.730	44.130	42.560	43.960	32,246,500	28.686
JPM	2007-11-29	43.380	44.090	43.010	43.650	23,553,600	28.484
JPM	2007-11-30	45.380	46.090	45.010	45.620	40,113,500	29.770
JPM	2007-12-03	45.900	45.920	44.950	45.210	21,417,200	29.502
JPM	2007-12-04	44.320	45.090	44.000	44.150	19,315,200	28.810
JPM	2007-12-05	44.540	45.190	43.930	44.900	20,627,900	29.300
JPM	2007-12-06	44.880	46.250	44.530	46.210	19,130,200	30.155
JPM	2007-12-07	46.210	46.810	45.850	46.080	15,286,600	30.070
JPM	2007-12-10	46.800	47.870	46.550	47.420	23,388,400	30.944
JPM	2007-12-11	47.110	48.020	45.500	45.940	38,455,700	29.978
JPM	2007-12-12	47.030	47.790	45.180	46.150	44,364,000	30.116
JPM	2007-12-13	45.830	46.260	44.730	45.760	41,261,000	29.861
JPM	2007-12-14	45.240	45.790	44.680	45.200	27,651,800	29.496
JPM	2007-12-17	44.820	45.500	44.360	44.530	19,965,700	29.058
JPM	2007-12-18	44.770	44.950	43.130	43.900	25,224,900	28.647
JPM	2007-12-19	43.900	45.100	43.660	43.980	21,293,700	28.699
JPM	2007-12-20	44.330	44.540	43.050	43.330	27,147,500	28.275
JPM	2007-12-21	43.920	44.180	43.330	44.110	26,363,000	28.784
JPM	2007-12-24	44.140	45.110	44.140	44.830	7,679,700	29.254
JPM	2007-12-26	44.720	44.990	44.240	44.940	14,578,700	29.326
JPM	2007-12-27	44.600	44.700	43.510	43.640	16,530,000	28.478
JPM	2007-12-28	44.190	44.270	42.820	43.260	16,852,200	28.230
JPM	2007-12-31	43.070	44.140	42.790	43.650	16,361,200	28.484
JPM	2008-01-02	43.550	43.790	42.000	42.170	22,122,300	27.760
JPM	2008-01-03	42.340	42.650	41.760	41.880	17,150,700	27.569
JPM	2008-01-04	41.410	41.800	40.630	40.930	25,873,800	26.944
JPM	2008-01-07	41.100	41.580	40.160	41.340	25,644,100	27.214
JPM	2008-01-08	41.460	41.580	39.420	39.700	33,646,000	26.134
JPM	2008-01-09	39.590	40.340	38.540	40.260	33,546,300	26.503
JPM	2008-01-10	39.770	42.140	39.300	41.330	41,863,600	27.207
JPM	2008-01-11	40.880	42.100	40.390	40.860	37,520,500	26.898
JPM	2008-01-14	41.270	41.750	40.600	41.360	22,817,000	27.227
JPM	2008-01-15	40.730	40.730	38.850	39.170	45,240,000	25.785
JPM	2008-01-16	40.460	42.650	40.210	41.430	63,183,100	27.273
JPM	2008-01-17	41.570	41.680	39.800	40.040	39,647,200	26.358
JPM	2008-01-18	40.240	40.670	38.520	39.590	51,919,100	26.062
JPM	2008-01-22	37.660	42.000	37.660	40.860	57,178,600	26.898
JPM	2008-01-23	40.400	46.150	40.000	45.720	77,137,000	30.097
JPM	2008-01-24	45.830	46.010	44.260	44.960	52,062,600	29.597
JPM	2008-01-25	45.670	45.840	43.210	43.640	38,410,900	28.728
JPM	2008-01-28	43.790	45.610	43.400	45.570	29,739,100	29.998
JPM	2008-01-29	45.940	47.800	44.750	47.450	56,112,700	31.236
JPM	2008-01-30	47.100	49.290	46.320	47.350	68,343,800	31.170
JPM	2008-01-31	46.410	48.190	45.850	47.400	55,500,600	31.203
JPM	2008-02-01	47.260	48.700	46.900	48.250	48,834,500	31.762
JPM	2008-02-04	47.830	48.140	46.030	46.220	28,310,200	30.426
JPM	2008-02-05	45.050	45.480	43.850	43.890	39,045,100	28.892
JPM	2008-02-06	44.270	44.740	43.270	43.720	27,274,800	28.780
JPM	2008-02-07	43.390	45.580	43.250	45.110	36,818,000	29.695
JPM	2008-02-08	44.960	44.960	43.260	43.820	26,058,300	28.846
JPM	2008-02-11	43.890	44.000	42.820	43.350	25,874,000	28.537
JPM	2008-02-12	43.660	44.450	42.750	43.310	27,193,400	28.510
JPM	2008-02-13	43.550	44.170	43.010	44.100	26,533,400	29.031
JPM	2008-02-14	44.050	44.100	42.470	42.610	31,180,000	28.050
JPM	2008-02-15	42.410	43.250	42.010	43.250	29,031,400	28.471
JPM	2008-02-19	43.540	44.050	42.170	42.830	25,811,900	28.194
JPM	2008-02-20	42.370	43.340	41.850	43.150	30,149,700	28.405
JPM	2008-02-21	43.140	43.690	42.220	43.070	32,878,200	28.352
JPM	2008-02-22	43.060	44.020	41.910	43.930	30,452,700	28.919
JPM	2008-02-25	43.430	44.460	42.760	44.030	27,917,200	28.984
JPM	2008-02-26	43.730	44.540	43.410	43.720	24,989,300	28.780
JPM	2008-02-27	43.070	44.490	42.620	44.410	38,566,000	29.235
JPM	2008-02-28	44.000	44.020	42.390	42.440	36,606,500	27.938
JPM	2008-02-29	41.880	41.970	40.380	40.650	36,856,600	26.759
JPM	2008-03-03	40.550	40.630	39.430	39.820	31,481,900	26.213
JPM	2008-03-04	39.370	39.580	38.220	39.190	56,449,300	25.798
JPM	2008-03-05	39.360	39.580	38.110	38.740	36,325,600	25.502
JPM	2008-03-06	38.180	38.230	37.150	37.370	44,356,900	24.600
JPM	2008-03-07	36.890	39.080	36.610	37.560	43,258,700	24.725
JPM	2008-03-10	37.730	38.260	36.310	36.480	41,281,300	24.014
JPM	2008-03-11	38.480	39.260	37.160	38.840	58,401,200	25.568
JPM	2008-03-12	38.850	40.230	38.400	38.610	44,572,400	25.417
JPM	2008-03-13	37.840	38.950	36.630	38.110	45,537,900	25.087
JPM	2008-03-14	38.800	38.800	36.010	36.540	77,776,000	24.054
JPM	2008-03-17	37.000	41.090	37.000	40.310	125,296,300	26.536
JPM	2008-03-18	42.190	42.880	41.250	42.710	76,994,300	28.115
JPM	2008-03-19	43.260	44.890	42.440	42.470	70,593,300	27.957
JPM	2008-03-20	42.910	46.450	42.850	45.970	72,777,200	30.261
JPM	2008-03-24	45.420	48.160	45.020	46.550	66,011,200	30.643
JPM	2008-03-25	46.020	46.650	44.910	46.060	54,485,500	30.321
JPM	2008-03-26	45.270	45.370	43.970	44.110	41,122,700	29.037
JPM	2008-03-27	44.220	44.490	42.860	42.860	32,154,500	28.214
JPM	2008-03-28	43.200	43.840	42.650	42.710	29,011,900	28.115
JPM	2008-03-31	42.710	44.250	42.610	42.950	28,920,400	28.273
JPM	2008-04-01	45.130	47.000	44.660	47.000	54,562,600	30.940
JPM	2008-04-02	47.080	47.560	45.940	46.240	36,597,900	30.687
JPM	2008-04-03	45.370	47.030	45.320	46.280	30,314,400	30.714
JPM	2008-04-04	45.850	46.440	45.120	45.570	29,875,900	30.243
JPM	2008-04-07	46.430	46.740	45.470	45.540	24,069,200	30.223
JPM	2008-04-08	45.240	45.610	44.430	44.860	29,187,700	29.772
JPM	2008-04-09	45.180	45.180	44.080	44.300	28,476,400	29.400
JPM	2008-04-10	44.200	44.810	43.580	43.860	30,230,100	29.108
JPM	2008-04-11	43.320	43.900	42.430	42.530	41,959,900	28.225
JPM	2008-04-14	42.400	42.800	41.170	41.500	33,774,900	27.542
JPM	2008-04-15	42.180	42.700	41.280	42.120	37,271,800	27.953
JPM	2008-04-16	43.530	44.960	43.100	44.960	52,568,400	29.838
JPM	2008-04-17	44.340	45.320	44.170	45.120	30,302,500	29.944
JPM	2008-04-18	46.330	46.860	45.420	45.760	31,398,100	30.369
JPM	2008-04-21	45.290	45.480	44.600	45.230	23,513,400	30.017
JPM	2008-04-22	44.960	45.800	44.750	45.650	23,703,800	30.296
JPM	2008-04-23	45.410	46.040	44.690	45.150	23,260,300	29.964
JPM	2008-04-24	45.370	47.340	45.340	46.970	37,769,300	31.172
JPM	2008-04-25	47.290	47.870	46.540	47.790	24,266,600	31.716
JPM	2008-04-28	47.670	48.090	46.810	47.340	27,175,000	31.417
JPM	2008-04-29	47.340	47.740	46.620	47.080	20,738,700	31.245
JPM	2008-04-30	47.250	48.640	46.730	47.650	36,280,800	31.623
JPM	2008-05-01	47.680	49.480	47.680	49.250	31,723,700	32.685
JPM	2008-05-02	49.900	49.950	48.030	48.660	27,942,900	32.293
JPM	2008-05-05	48.320	48.640	47.850	48.000	19,276,100	31.855
JPM	2008-05-06	47.340	48.700	47.250	48.200	25,441,400	31.988
JPM	2008-05-07	48.220	48.430	46.390	46.570	27,636,400	30.906
JPM	2008-05-08	46.980	47.000	45.310	46.050	26,106,000	30.561
JPM	2008-05-09	45.750	46.930	45.520	46.570	21,730,400	30.906
JPM	2008-05-12	46.820	47.290	46.510	47.240	20,295,600	31.351
JPM	2008-05-13	47.040	47.240	45.220	45.480	27,485,300	30.183
JPM	2008-05-14	46.000	46.370	45.300	45.910	24,138,200	30.468
JPM	2008-05-15	46.050	47.040	45.580	47.020	27,289,500	31.205
JPM	2008-05-16	47.320	47.320	46.050	46.530	20,871,400	30.880
JPM	2008-05-19	46.550	47.220	45.870	45.990	19,402,200	30.521
JPM	2008-05-20	45.660	45.660	43.500	43.700	48,996,100	29.002
JPM	2008-05-21	43.800	44.050	42.330	42.420	40,611,900	28.152
JPM	2008-05-22	42.400	43.730	42.100	43.050	28,883,300	28.570
JPM	2008-05-23	42.720	42.900	42.120	42.320	21,440,900	28.086
JPM	2008-05-27	42.400	43.400	42.300	43.010	28,457,800	28.544
JPM	2008-05-28	43.390	43.430	41.900	42.860	31,688,700	28.444
JPM	2008-05-29	42.690	44.060	42.290	43.570	22,789,000	28.915
JPM	2008-05-30	43.960	43.990	42.870	43.000	21,391,600	28.537
JPM	2008-06-02	42.630	42.770	41.660	42.150	30,620,500	27.973
JPM	2008-06-03	42.530	42.690	41.190	41.890	28,503,100	27.800
JPM	2008-06-04	41.740	42.350	41.160	41.630	30,800,100	27.628
JPM	2008-06-05	41.900	42.320	41.400	42.100	27,755,300	27.940
JPM	2008-06-06	41.790	41.790	39.950	40.090	39,887,900	26.606
JPM	2008-06-09	40.320	40.330	36.420	37.510	74,856,700	24.894
JPM	2008-06-10	37.230	39.230	37.160	38.290	54,412,400	25.411
JPM	2008-06-11	38.500	38.750	37.070	37.130	50,965,800	24.641
JPM	2008-06-12	37.710	38.750	37.630	38.010	53,247,700	25.225
JPM	2008-06-13	38.390	39.590	37.800	39.580	40,465,600	26.267
JPM	2008-06-16	39.480	40.650	39.100	39.940	34,860,200	26.506
JPM	2008-06-17	40.360	40.750	38.950	39.040	32,510,200	25.909
JPM	2008-06-18	38.530	39.250	37.930	38.740	35,513,700	25.710
JPM	2008-06-19	38.790	39.030	36.820	38.650	59,944,400	25.650
JPM	2008-06-20	37.690	39.190	36.950	37.860	55,374,100	25.126
JPM	2008-06-23	37.990	37.990	36.510	36.870	37,741,100	24.469
JPM	2008-06-24	36.810	38.260	36.250	37.720	43,526,200	25.033
JPM	2008-06-25	37.940	39.320	37.500	37.910	42,317,900	25.159
JPM	2008-06-26	37.160	37.580	36.200	36.320	45,708,400	24.104
JPM	2008-06-27	36.450	36.890	34.200	35.050	69,316,700	23.261
JPM	2008-06-30	34.860	35.500	33.960	34.310	50,792,600	22.770
JPM	2008-07-01	33.690	34.340	32.330	34.020	74,620,100	22.830
JPM	2008-07-02	34.360	35.750	34.230	34.600	51,750,200	23.220
JPM	2008-07-03	35.120	36.090	34.490	35.310	33,028,500	23.696
JPM	2008-07-07	35.500	35.950	33.560	34.040	48,883,600	22.844
JPM	2008-07-08	34.300	36.050	33.420	35.770	62,285,100	24.005
JPM	2008-07-09	35.740	36.740	34.090	34.280	50,971,000	23.005
JPM	2008-07-10	34.000	35.800	33.550	34.510	47,807,900	23.159
JPM	2008-07-11	33.380	34.450	32.090	33.160	71,316,700	22.253
JPM	2008-07-14	34.190	34.350	31.680	31.690	50,370,200	21.267
JPM	2008-07-15	30.730	32.820	29.240	31.020	88,717,800	20.817
JPM	2008-07-16	32.300	35.940	31.500	35.940	79,957,800	24.119
JPM	2008-07-17	38.050	40.990	37.800	40.800	132,114,600	27.380
JPM	2008-07-18	41.200	41.320	39.200	40.020	65,409,900	26.857
JPM	2008-07-21	40.340	40.950	38.350	38.650	41,354,400	25.938
JPM	2008-07-22	38.160	41.040	37.610	40.860	50,104,200	27.421
JPM	2008-07-23	40.910	43.000	39.370	41.960	59,345,600	28.159
JPM	2008-07-24	42.060	42.280	39.040	39.140	47,454,600	26.266
JPM	2008-07-25	39.170	40.440	38.480	39.520	35,188,000	26.521
JPM	2008-07-28	39.410	40.650	37.410	37.660	41,673,200	25.273
JPM	2008-07-29	37.940	40.750	37.180	40.750	50,527,400	27.347
JPM	2008-07-30	41.410	42.070	39.970	41.570	47,954,900	27.897
JPM	2008-07-31	40.630	41.960	40.300	40.630	37,394,100	27.266
JPM	2008-08-01	41.110	41.750	39.770	40.760	30,773,300	27.353
JPM	2008-08-04	40.140	40.890	38.910	40.140	27,748,000	26.937
JPM	2008-08-05	41.270	42.000	40.210	41.890	35,763,100	28.112
JPM	2008-08-06	41.350	42.270	40.340	41.390	33,009,400	27.776
JPM	2008-08-07	40.680	41.550	39.480	39.810	42,712,200	26.716
JPM	2008-08-08	39.510	41.650	39.400	41.070	37,174,200	27.562
JPM	2008-08-11	40.790	42.850	40.370	41.890	34,643,900	28.112
JPM	2008-08-12	40.990	41.010	37.020	37.920	65,248,300	25.448
JPM	2008-08-13	37.640	37.650	36.150	36.910	48,575,900	24.770
JPM	2008-08-14	36.590	38.430	36.420	37.810	41,142,300	25.374
JPM	2008-08-15	38.050	38.710	37.370	38.070	36,656,900	25.548
JPM	2008-08-18	37.920	38.030	36.650	36.740	32,193,100	24.656
JPM	2008-08-19	36.010	36.400	35.000	35.580	41,424,300	23.877
JPM	2008-08-20	35.520	37.070	35.020	37.000	39,065,000	24.830
JPM	2008-08-21	36.180	36.600	35.790	36.260	30,564,500	24.334
JPM	2008-08-22	37.220	38.250	36.860	37.670	36,022,700	25.280
JPM	2008-08-25	37.400	37.450	36.080	36.130	27,081,000	24.246
JPM	2008-08-26	36.170	37.120	35.900	36.610	28,810,800	24.568
JPM	2008-08-27	36.550	37.220	35.870	37.140	23,812,300	24.924
JPM	2008-08-28	37.660	38.880	37.230	38.880	34,724,300	26.092
JPM	2008-08-29	38.510	38.940	38.090	38.490	23,327,100	25.830
JPM	2008-09-02	39.560	40.020	38.500	38.990	33,267,600	26.166
JPM	2008-09-03	38.910	39.750	38.440	39.710	28,787,600	26.649
JPM	2008-09-04	39.300	39.780	37.830	37.910	41,510,300	25.441
JPM	2008-09-05	37.500	39.750	37.350	39.600	42,100,300	26.575
JPM	2008-09-08	42.390	43.660	40.000	41.550	85,629,900	27.884
JPM	2008-09-09	40.810	41.940	39.450	39.470	56,435,300	26.488
JPM	2008-09-10	39.990	40.440	38.790	39.400	46,100,400	26.441
JPM	2008-09-11	38.250	41.690	37.920	41.650	57,012,300	27.951
JPM	2008-09-12	40.840	41.960	40.190	41.170	51,417,100	27.629
JPM	2008-09-15	38.390	41.850	37.000	37.000	92,112,900	24.830
JPM	2008-09-16	35.580	40.950	35.020	40.740	90,368,100	27.340
JPM	2008-09-17	39.080	40.680	35.500	35.770	104,396,300	24.005
JPM	2008-09-18	36.530	41.050	34.040	40.300	132,982,000	27.045
JPM	2008-09-19	47.000	48.000	42.550	47.050	88,523,900	31.575
JPM	2008-09-22	45.690	45.900	40.750	40.800	44,934,200	27.380
JPM	2008-09-23	40.550	42.180	40.060	40.560	32,404,400	27.219
JPM	2008-09-24	41.500	42.500	40.220	40.500	27,186,400	27.179
JPM	2008-09-25	42.250	45.000	41.300	43.460	36,831,300	29.165
JPM	2008-09-26	40.550	49.000	40.480	48.240	148,081,400	32.373
JPM	2008-09-29	46.580	47.500	41.000	41.000	79,528,000	27.515
JPM	2008-09-30	44.630	47.390	43.770	46.700	66,987,800	31.340
JPM	2008-10-01	46.910	50.000	46.300	49.630	59,424,300	33.306
JPM	2008-10-02	49.250	49.850	46.720	49.850	53,944,700	33.712
JPM	2008-10-03	50.310	50.630	45.230	45.900	68,639,000	31.041
JPM	2008-10-06	43.490	45.150	41.700	44.000	63,065,300	29.756
JPM	2008-10-07	45.430	45.740	39.310	39.320	62,396,200	26.591
JPM	2008-10-08	38.930	43.550	38.500	39.300	75,686,800	26.577
JPM	2008-10-09	41.030	42.690	36.680	36.680	88,790,300	24.805
JPM	2008-10-10	35.030	42.000	35.020	41.640	112,976,400	28.160
JPM	2008-10-13	43.910	44.080	39.660	41.990	81,628,900	28.396
JPM	2008-10-14	43.330	43.550	39.660	40.710	95,288,900	27.531
JPM	2008-10-15	39.330	41.790	38.000	38.490	84,755,700	26.029
JPM	2008-10-16	39.020	41.000	36.310	40.490	75,112,400	27.382
JPM	2008-10-17	39.630	41.390	39.060	39.330	60,991,200	26.597
JPM	2008-10-20	40.010	40.700	38.800	40.660	44,732,100	27.497
JPM	2008-10-21	39.920	41.270	39.600	39.740	41,780,700	26.875
JPM	2008-10-22	39.150	40.050	36.010	37.170	60,825,200	25.137
JPM	2008-10-23	37.360	38.750	35.820	37.850	63,917,000	25.597
JPM	2008-10-24	35.120	37.730	34.510	35.430	61,968,800	23.960
JPM	2008-10-27	35.100	35.900	33.330	34.000	62,712,700	22.993
JPM	2008-10-28	34.950	37.720	32.520	37.600	73,082,500	25.428
JPM	2008-10-29	37.110	38.380	35.510	35.710	61,823,300	24.149
JPM	2008-10-30	36.890	38.000	36.030	37.620	47,372,000	25.441
JPM	2008-10-31	37.290	41.250	37.280	41.250	86,948,900	27.896
JPM	2008-11-03	41.250	41.250	40.200	40.730	45,059,900	27.544
JPM	2008-11-04	41.250	42.420	40.880	42.170	48,917,100	28.518
JPM	2008-11-05	41.730	42.500	38.620	39.220	53,524,900	26.523
JPM	2008-11-06	38.960	39.760	37.860	38.260	56,467,100	25.874
JPM	2008-11-07	38.230	38.520	36.470	37.750	50,210,800	25.529
JPM	2008-11-10	38.280	38.480	35.650	36.410	41,558,500	24.623
JPM	2008-11-11	35.820	37.450	35.270	36.350	61,577,400	24.582
JPM	2008-11-12	35.420	36.300	34.310	34.570	56,726,100	23.378
JPM	2008-11-13	34.650	37.500	33.500	37.190	74,523,600	25.150
JPM	2008-11-14	36.330	36.910	34.160	34.470	55,941,000	23.311
JPM	2008-11-17	33.820	34.870	32.500	32.770	57,560,400	22.161
JPM	2008-11-18	32.760	33.100	30.360	32.140	67,807,700	21.735
JPM	2008-11-19	31.690	32.020	28.280	28.470	90,226,200	19.253
JPM	2008-11-20	27.740	28.710	22.320	23.380	160,729,900	15.811
JPM	2008-11-21	23.740	24.420	19.690	22.720	194,075,000	15.365
JPM	2008-11-24	23.920	28.340	22.500	27.580	137,382,200	18.651
JPM	2008-11-25	29.630	30.710	28.500	29.770	105,430,800	20.132
JPM	2008-11-26	28.760	30.750	28.170	30.620	55,644,900	20.707
JPM	2008-11-28	30.360	31.930	30.130	31.660	22,787,500	21.411
JPM	2008-12-01	30.670	30.700	26.020	26.120	70,984,500	17.664
JPM	2008-12-02	26.540	28.900	24.610	28.530	81,316,000	19.294
JPM	2008-12-03	27.440	30.740	27.040	30.250	64,914,200	20.457
JPM	2008-12-04	29.840	32.900	29.750	31.080	80,719,600	21.018
JPM	2008-12-05	30.410	34.000	29.730	33.350	73,599,200	22.553
JPM	2008-12-08	33.970	37.700	33.600	36.490	84,589,300	24.677
JPM	2008-12-09	35.670	35.700	33.660	33.960	65,827,700	22.966
JPM	2008-12-10	34.400	34.960	33.080	33.520	47,919,600	22.668
JPM	2008-12-11	32.600	32.760	29.740	29.940	70,746,400	20.247
JPM	2008-12-12	28.440	31.220	28.010	30.940	59,939,000	20.924
JPM	2008-12-15	29.340	29.780	28.170	28.630	51,629,100	19.361
JPM	2008-12-16	29.010	32.750	28.840	32.350	75,822,100	21.877
JPM	2008-12-17	31.500	32.890	31.050	31.860	46,719,900	21.546
JPM	2008-12-18	32.160	32.590	30.120	30.210	57,491,500	20.430
JPM	2008-12-19	30.110	31.250	29.780	30.320	55,696,800	20.504
JPM	2008-12-22	30.640	31.190	29.510	29.820	36,378,400	20.166
JPM	2008-12-23	30.230	30.400	29.110	29.110	26,931,700	19.686
JPM	2008-12-24	28.650	29.880	28.650	29.850	12,339,700	20.186
JPM	2008-12-26	30.050	30.260	29.250	29.800	12,630,500	20.153
JPM	2008-12-29	29.990	30.020	28.800	29.780	22,318,000	20.139
JPM	2008-12-30	29.890	31.050	29.880	31.010	29,842,400	20.971
JPM	2008-12-31	30.700	31.940	30.440	31.530	25,891,700	21.323
JPM	2009-01-02	31.190	31.640	30.470	31.350	32,494,900	21.460
JPM	2009-01-05	30.730	30.770	29.080	29.250	44,069,400	20.022
JPM	2009-01-06	29.790	30.420	29.510	29.880	44,216,300	20.453
JPM	2009-01-07	29.150	29.400	28.000	28.090	42,156,500	19.228
JPM	2009-01-08	27.900	27.950	26.860	27.220	52,075,800	18.632
JPM	2009-01-09	27.550	27.550	25.810	25.970	42,597,500	17.777
JPM	2009-01-12	25.920	26.150	24.500	24.910	59,360,000	17.051
JPM	2009-01-13	25.210	26.590	24.270	26.350	73,422,800	18.037
JPM	2009-01-14	25.590	26.280	24.760	25.910	73,907,300	17.736
JPM	2009-01-15	26.540	27.050	23.760	24.340	136,759,300	16.661
JPM	2009-01-16	24.830	25.000	20.530	22.820	156,843,400	15.621
JPM	2009-01-20	21.000	21.270	17.700	18.090	142,090,400	12.383
JPM	2009-01-21	19.290	22.840	18.880	22.630	136,421,400	15.491
JPM	2009-01-22	22.360	23.830	21.210	23.100	110,240,800	15.812
JPM	2009-01-23	21.920	24.580	21.810	24.280	74,369,200	16.620
JPM	2009-01-26	25.000	25.750	23.740	24.500	74,278,400	16.771
JPM	2009-01-27	25.120	25.170	24.060	25.060	50,766,500	17.154
JPM	2009-01-28	27.190	27.770	26.340	27.660	91,373,900	18.934
JPM	2009-01-29	26.740	27.180	25.250	25.430	58,624,200	17.407
JPM	2009-01-30	25.810	26.980	24.600	25.510	74,937,200	17.462
JPM	2009-02-02	25.000	25.680	24.350	25.200	51,532,900	17.250
JPM	2009-02-03	25.030	25.450	23.700	24.050	66,166,300	16.463
JPM	2009-02-04	24.250	25.500	23.740	24.040	55,330,300	16.456
JPM	2009-02-05	23.740	25.320	22.490	24.540	79,815,500	16.798
JPM	2009-02-06	25.510	27.800	25.300	27.630	76,845,200	18.913
JPM	2009-02-09	26.650	27.970	26.300	27.280	54,360,000	18.674
JPM	2009-02-10	26.860	27.610	24.300	24.620	91,948,700	16.853
JPM	2009-02-11	25.250	26.620	25.140	26.090	64,712,000	17.859
JPM	2009-02-12	25.350	26.220	24.170	26.190	80,536,400	17.927
JPM	2009-02-13	25.250	25.890	24.660	24.690	58,580,600	16.901
JPM	2009-02-17	22.800	23.200	21.650	21.650	91,424,800	14.820
JPM	2009-02-18	22.180	22.300	21.000	21.510	82,868,300	14.724
JPM	2009-02-19	22.070	22.300	20.540	20.600	66,502,700	14.101
JPM	2009-02-20	19.710	21.000	18.750	19.900	135,941,600	13.622
JPM	2009-02-23	20.900	21.560	19.480	19.510	101,615,400	13.355
JPM	2009-02-24	20.130	21.100	18.960	21.020	186,379,900	14.388
JPM	2009-02-25	20.830	23.220	20.120	21.730	135,790,100	14.874
JPM	2009-02-26	23.320	24.180	22.800	23.050	125,043,400	15.778
JPM	2009-02-27	21.630	23.600	21.550	22.850	109,872,500	15.641
JPM	2009-03-02	21.700	22.430	21.070	21.160	94,984,900	14.484
JPM	2009-03-03	21.680	21.900	20.600	21.010	85,590,100	14.382
JPM	2009-03-04	21.740	21.740	18.800	19.300	145,009,700	13.211
JPM	2009-03-05	18.500	19.000	16.040	16.600	153,808,900	11.363
JPM	2009-03-06	17.190	17.670	14.960	15.930	155,154,800	10.904
JPM	2009-03-09	15.370	17.290	15.020	15.900	132,882,900	10.884
JPM	2009-03-10	17.350	19.500	17.130	19.500	149,090,800	13.348
JPM	2009-03-11	20.350	20.910	19.120	20.400	155,421,000	13.964
JPM	2009-03-12	20.150	23.330	20.000	23.200	151,894,700	15.881
JPM	2009-03-13	23.590	24.330	22.910	23.750	120,464,600	16.257
JPM	2009-03-16	24.310	25.270	22.960	23.090	125,001,900	15.805
JPM	2009-03-17	23.300	25.220	22.270	25.140	99,884,700	17.209
JPM	2009-03-18	24.820	27.330	24.180	27.110	142,105,800	18.557
JPM	2009-03-19	27.250	27.410	24.590	24.950	124,920,200	17.079
JPM	2009-03-20	24.660	24.780	23.150	23.150	108,922,700	15.847
JPM	2009-03-23	25.300	29.170	25.130	28.860	146,776,000	19.755
JPM	2009-03-24	28.050	29.300	26.200	26.400	133,143,000	18.071
JPM	2009-03-25	27.190	28.710	25.930	28.560	149,452,500	19.550
JPM	2009-03-26	29.050	29.600	27.650	29.100	133,663,400	19.919
JPM	2009-03-27	28.270	29.200	27.280	27.400	108,610,200	18.756
JPM	2009-03-30	25.670	26.370	24.780	24.850	104,860,500	17.010
JPM	2009-03-31	25.730	27.100	24.850	26.580	84,307,400	18.194
JPM	2009-04-01	25.290	28.280	25.290	28.140	106,016,900	19.262
JPM	2009-04-02	29.580	29.670	27.410	28.160	131,840,800	19.310
JPM	2009-04-03	27.980	29.280	27.500	29.280	80,949,500	20.078
JPM	2009-04-06	28.270	28.900	27.680	28.200	72,188,000	19.338
JPM	2009-04-07	27.280	28.050	27.010	27.250	73,652,600	18.686
JPM	2009-04-08	27.450	27.830	26.510	27.430	66,538,300	18.810
JPM	2009-04-09	30.440	33.090	30.200	32.750	147,913,000	22.458
JPM	2009-04-13	32.010	34.150	31.810	33.700	110,196,200	23.109
JPM	2009-04-14	33.040	33.250	30.650	30.700	109,541,400	21.052
JPM	2009-04-15	30.620	32.970	30.270	32.560	108,069,400	22.327
JPM	2009-04-16	34.010	34.010	32.360	33.240	132,956,000	22.794
JPM	2009-04-17	33.350	33.980	32.530	33.260	104,962,100	22.807
JPM	2009-04-20	31.780	32.420	29.640	29.690	109,372,200	20.359
JPM	2009-04-21	29.070	32.910	28.870	32.530	115,629,300	22.307
JPM	2009-04-22	31.640	34.140	31.320	31.900	124,080,300	21.875
JPM	2009-04-23	32.230	33.750	31.660	33.210	89,366,500	22.773
JPM	2009-04-24	33.660	34.500	32.250	33.380	117,098,100	22.890
JPM	2009-04-27	32.530	33.770	32.400	32.780	67,832,500	22.478
JPM	2009-04-28	32.350	33.720	32.280	32.790	65,809,900	22.485
JPM	2009-04-29	33.440	34.560	33.250	34.480	84,731,300	23.644
JPM	2009-04-30	35.010	35.210	32.750	33.000	94,556,900	22.629
JPM	2009-05-01	32.850	33.770	32.060	32.490	68,254,100	22.279
JPM	2009-05-04	33.060	35.980	32.900	35.790	100,918,400	24.542
JPM	2009-05-05	35.450	35.950	34.460	34.820	63,488,200	23.877
JPM	2009-05-06	35.820	37.350	35.560	37.220	102,644,800	25.523
JPM	2009-05-07	38.500	38.720	34.730	35.240	113,228,400	24.165
JPM	2009-05-08	36.800	38.940	36.200	38.940	110,026,400	26.702
JPM	2009-05-11	37.350	38.180	35.830	35.830	86,808,000	24.570
JPM	2009-05-12	36.240	36.260	34.060	35.360	94,148,900	24.248
JPM	2009-05-13	34.700	35.270	33.680	34.050	82,160,700	23.349
JPM	2009-05-14	34.120	35.620	33.820	35.540	68,764,300	24.371
JPM	2009-05-15	35.450	35.680	34.400	34.910	68,301,000	23.939
JPM	2009-05-18	35.710	37.350	35.200	37.260	71,730,900	25.550
JPM	2009-05-19	37.300	37.680	35.770	35.810	59,860,600	24.556
JPM	2009-05-20	36.610	36.760	34.260	34.550	77,073,900	23.692
JPM	2009-05-21	34.190	35.360	33.670	34.900	65,068,100	23.932
JPM	2009-05-22	35.260	35.300	34.410	34.410	39,227,200	23.596
JPM	2009-05-26	34.120	36.560	34.120	36.540	65,462,400	25.057
JPM	2009-05-27	36.500	36.720	34.660	34.660	76,374,100	23.767
JPM	2009-05-28	35.140	36.670	34.600	36.650	66,107,300	25.132
JPM	2009-05-29	36.350	37.070	35.680	36.900	61,932,300	25.304
JPM	2009-06-01	37.400	37.730	35.770	36.110	90,184,500	24.762
JPM	2009-06-02	35.070	35.520	34.450	34.500	159,381,700	23.658
JPM	2009-06-03	34.400	34.970	33.650	33.980	72,136,300	23.301
JPM	2009-06-04	34.400	35.440	34.230	35.350	70,954,200	24.241
JPM	2009-06-05	35.720	35.760	34.500	34.550	61,583,800	23.692
JPM	2009-06-08	34.550	35.730	34.550	35.390	61,615,100	24.268
JPM	2009-06-09	35.720	35.780	35.090	35.260	58,992,300	24.179
JPM	2009-06-10	35.570	35.670	34.370	34.840	60,176,100	23.891
JPM	2009-06-11	35.070	35.870	34.540	34.940	66,560,900	23.959
JPM	2009-06-12	34.860	35.440	34.800	35.130	41,157,300	24.090
JPM	2009-06-15	34.880	35.040	33.930	34.000	55,388,500	23.315
JPM	2009-06-16	34.270	34.390	33.380	33.500	56,344,000	22.972
JPM	2009-06-17	33.430	33.520	32.180	32.730	65,456,600	22.444
JPM	2009-06-18	32.850	34.310	32.840	34.170	63,861,500	23.431
JPM	2009-06-19	34.650	35.120	33.790	35.000	77,009,100	24.001
JPM	2009-06-22	34.690	35.000	32.860	32.870	70,388,300	22.540
JPM	2009-06-23	33.110	34.090	32.930	33.570	59,046,500	23.020
JPM	2009-06-24	33.780	33.930	33.070	33.460	50,429,500	22.945
JPM	2009-06-25	33.480	34.180	32.810	34.140	57,205,700	23.411
JPM	2009-06-26	33.880	34.740	33.480	34.450	46,722,500	23.623
JPM	2009-06-29	34.550	34.700	34.040	34.600	34,914,800	23.726
JPM	2009-06-30	34.600	34.790	33.870	34.110	39,470,600	23.390
JPM	2009-07-01	34.270	34.570	33.650	33.770	36,463,700	23.191
JPM	2009-07-02	33.360	33.770	32.270	32.270	38,352,200	22.161
JPM	2009-07-06	32.030	32.600	31.590	32.600	60,664,000	22.388
JPM	2009-07-07	32.630	33.400	32.130	32.810	56,704,900	22.532
JPM	2009-07-08	32.930	33.490	31.790	32.710	71,784,600	22.463
JPM	2009-07-09	32.890	33.750	32.870	33.620	41,655,600	23.088
JPM	2009-07-10	33.310	33.670	32.210	32.340	51,037,400	22.209
JPM	2009-07-13	32.870	34.710	32.430	34.710	70,454,200	23.837
JPM	2009-07-14	34.530	35.090	34.060	34.700	52,924,000	23.830
JPM	2009-07-15	35.110	36.770	35.010	36.260	84,050,100	24.901
JPM	2009-07-16	35.500	36.410	35.220	36.130	71,465,100	24.812
JPM	2009-07-17	36.420	37.200	36.180	36.890	61,742,300	25.334
JPM	2009-07-20	37.020	37.440	36.590	36.980	43,554,400	25.396
JPM	2009-07-21	37.200	37.310	36.600	36.940	43,509,400	25.368
JPM	2009-07-22	36.400	37.330	36.210	36.830	40,137,700	25.293
JPM	2009-07-23	36.950	38.470	36.570	38.150	56,528,800	26.199
JPM	2009-07-24	38.050	38.250	37.400	37.920	35,328,600	26.041
JPM	2009-07-27	37.970	39.470	37.570	38.130	30,479,300	26.185
JPM	2009-07-28	37.740	38.200	37.650	38.080	29,035,900	26.151
JPM	2009-07-29	37.790	38.240	37.440	37.770	29,931,400	25.938
JPM	2009-07-30	38.130	39.280	37.900	38.470	38,531,000	26.419
JPM	2009-07-31	38.380	38.650	37.930	38.650	39,085,700	26.542
JPM	2009-08-03	39.120	39.750	38.990	39.600	42,957,800	27.195
JPM	2009-08-04	39.270	40.500	39.170	40.210	43,363,800	27.614
JPM	2009-08-05	40.340	42.200	40.260	41.780	63,334,100	28.692
JPM	2009-08-06	42.280	42.460	40.220	40.750	54,175,600	27.985
JPM	2009-08-07	41.280	43.130	41.180	42.360	65,696,000	29.090
JPM	2009-08-10	42.030	43.220	42.010	42.690	43,700,600	29.317
JPM	2009-08-11	42.280	42.510	40.940	41.240	50,698,800	28.321
JPM	2009-08-12	41.190	42.450	41.030	42.210	43,077,100	28.987
JPM	2009-08-13	42.730	43.000	41.810	42.900	40,385,300	29.461
JPM	2009-08-14	42.630	42.850	41.800	42.450	38,413,900	29.152
JPM	2009-08-17	41.210	41.580	40.710	40.730	39,162,800	27.971
JPM	2009-08-18	41.100	41.880	41.060	41.700	29,053,600	28.637
JPM	2009-08-19	41.150	41.900	41.000	41.410	29,394,100	28.438
JPM	2009-08-20	41.530	42.630	41.480	42.420	29,634,300	29.131
JPM	2009-08-21	42.860	43.810	42.530	43.660	42,863,600	29.983
JPM	2009-08-24	43.860	44.240	42.950	43.010	40,385,200	29.537
JPM	2009-08-25	43.390	44.140	43.300	43.580	34,835,700	29.928
JPM	2009-08-26	43.390	43.780	42.920	43.300	31,908,400	29.736
JPM	2009-08-27	43.050	43.630	42.540	43.450	28,975,700	29.839
JPM	2009-08-28	43.810	43.860	42.510	42.920	27,263,600	29.475
JPM	2009-08-31	42.440	43.600	42.060	43.460	32,251,100	29.846
JPM	2009-09-01	43.080	43.820	41.560	41.670	51,475,400	28.616
JPM	2009-09-02	41.510	42.110	40.750	40.860	35,898,500	28.060
JPM	2009-09-03	41.230	42.250	41.110	42.110	35,019,600	28.919
JPM	2009-09-04	42.330	42.490	41.790	42.340	21,880,200	29.077
JPM	2009-09-08	42.790	43.040	41.850	42.540	28,089,300	29.214
JPM	2009-09-09	42.600	43.070	42.390	42.860	29,031,600	29.434
JPM	2009-09-10	42.730	43.150	42.200	43.020	25,112,100	29.544
JPM	2009-09-11	43.130	43.390	42.480	42.500	27,289,900	29.186
JPM	2009-09-14	42.080	43.850	42.010	43.750	28,945,000	30.045
JPM	2009-09-15	43.610	44.200	42.550	43.190	49,985,400	29.660
JPM	2009-09-16	43.350	44.680	43.210	44.650	38,721,900	30.663
JPM	2009-09-17	44.290	45.110	44.200	44.960	35,705,700	30.876
JPM	2009-09-18	45.240	45.340	44.700	44.950	39,492,000	30.869
JPM	2009-09-21	44.540	44.800	44.220	44.550	24,070,000	30.594
JPM	2009-09-22	44.810	46.490	44.480	46.470	41,148,100	31.913
JPM	2009-09-23	46.400	46.500	44.980	45.060	34,427,200	30.944
JPM	2009-09-24	45.210	45.800	44.260	44.370	42,231,400	30.471
JPM	2009-09-25	44.150	44.280	43.340	43.650	31,056,100	29.976
JPM	2009-09-28	43.970	44.830	43.690	44.810	25,826,100	30.773
JPM	2009-09-29	44.890	45.200	44.430	44.880	23,930,600	30.821
JPM	2009-09-30	44.800	44.890	43.430	43.820	40,904,000	30.093
JPM	2009-10-01	43.400	43.560	41.360	41.370	50,562,700	28.410
JPM	2009-10-02	40.820	42.400	40.530	41.860	43,061,100	28.782
JPM	2009-10-05	42.480	43.930	42.350	43.800	34,430,200	30.116
JPM	2009-10-06	44.360	45.000	44.070	44.910	41,695,700	30.879
JPM	2009-10-07	44.600	45.820	44.460	45.700	36,148,700	31.422
JPM	2009-10-08	46.040	46.440	45.050	45.300	36,627,700	31.147
JPM	2009-10-09	45.460	45.940	45.080	45.850	26,034,200	31.525
JPM	2009-10-12	46.370	46.420	45.350	46.080	24,220,600	31.683
JPM	2009-10-13	45.650	46.030	44.530	45.660	45,701,900	31.394
JPM	2009-10-14	47.190	47.470	46.630	47.160	70,368,700	32.426
JPM	2009-10-15	46.360	47.320	46.360	47.160	36,096,800	32.426
JPM	2009-10-16	46.700	46.880	46.000	46.060	37,459,000	31.669
JPM	2009-10-19	46.420	46.430	45.450	45.980	30,415,400	31.614
JPM	2009-10-20	45.810	46.590	45.770	46.030	30,614,800	31.649
JPM	2009-10-21	46.020	46.420	44.650	44.650	32,991,600	30.700
JPM	2009-10-22	44.920	45.870	44.830	45.710	32,388,900	31.429
JPM	2009-10-23	45.700	46.200	44.960	45.230	27,638,200	31.099
JPM	2009-10-26	45.120	45.210	43.550	43.820	42,085,500	30.129
JPM	2009-10-27	43.990	44.660	43.670	43.900	38,075,200	30.184
JPM	2009-10-28	43.730	43.810	42.500	42.680	45,679,500	29.345
JPM	2009-10-29	43.220	44.400	42.760	44.350	35,898,600	30.494
JPM	2009-10-30	43.950	43.970	41.730	41.770	58,853,300	28.720
JPM	2009-11-02	42.180	42.850	41.520	42.580	44,598,100	29.277
JPM	2009-11-03	42.090	42.960	41.980	42.700	29,387,800	29.359
JPM	2009-11-04	43.210	43.690	42.120	42.210	42,548,800	29.022
JPM	2009-11-05	42.600	43.930	42.400	43.870	32,893,300	30.164
JPM	2009-11-06	43.140	43.690	42.910	43.480	27,140,000	29.896
JPM	2009-11-09	43.930	44.390	43.300	44.350	38,845,500	30.494
JPM	2009-11-10	44.140	44.320	43.550	44.170	30,980,200	30.370
JPM	2009-11-11	44.340	44.990	43.780	44.320	32,669,300	30.473
JPM	2009-11-12	44.080	44.650	43.000	43.300	34,649,600	29.772
JPM	2009-11-13	43.160	43.290	42.360	42.900	36,650,700	29.497
JPM	2009-11-16	43.250	43.610	42.760	43.040	43,516,700	29.593
JPM	2009-11-17	42.920	43.190	42.540	43.160	25,859,700	29.676
JPM	2009-11-18	43.140	43.500	42.940	43.380	20,422,300	29.827
JPM	2009-11-19	43.100	43.180	42.260	42.550	26,878,000	29.256
JPM	2009-11-20	42.470	42.740	42.150	42.460	25,328,200	29.194
JPM	2009-11-23	42.950	43.640	42.700	43.280	29,810,700	29.758
JPM	2009-11-24	43.260	43.280	42.240	42.480	31,881,800	29.208
JPM	2009-11-25	42.670	42.670	41.940	42.160	26,123,800	28.988
JPM	2009-11-27	40.980	41.900	40.750	41.330	26,230,100	28.417
JPM	2009-11-30	41.560	42.650	41.490	42.490	38,240,600	29.215
JPM	2009-12-01	42.610	42.710	41.620	42.220	39,211,100	29.029
JPM	2009-12-02	42.150	42.150	41.470	41.930	32,519,700	28.830
JPM	2009-12-03	42.300	43.090	41.310	41.400	53,314,400	28.465
JPM	2009-12-04	42.250	42.510	41.220	41.740	61,485,000	28.699
JPM	2009-12-07	41.630	41.960	41.060	41.250	32,949,600	28.362
JPM	2009-12-08	41.010	41.400	40.630	41.210	41,878,900	28.335
JPM	2009-12-09	41.250	41.510	40.600	41.190	42,492,800	28.321
JPM	2009-12-10	41.360	41.560	40.660	41.270	36,380,900	28.376
JPM	2009-12-11	40.990	41.250	40.750	40.960	46,616,100	28.163
JPM	2009-12-14	41.010	41.930	40.700	41.770	35,340,800	28.720
JPM	2009-12-15	41.500	41.700	40.620	40.860	40,244,400	28.094
JPM	2009-12-16	41.170	41.700	40.880	41.360	43,562,800	28.438
JPM	2009-12-17	41.060	41.120	40.190	40.270	44,272,800	27.688
JPM	2009-12-18	40.530	41.190	40.040	40.950	48,126,800	28.156
JPM	2009-12-21	41.550	42.240	41.500	41.900	35,991,900	28.809
JPM	2009-12-22	42.000	42.100	41.690	41.940	24,754,800	28.837
JPM	2009-12-23	41.840	41.940	41.450	41.560	24,503,600	28.575
JPM	2009-12-24	41.680	41.890	41.510	41.890	7,956,500	28.802
JPM	2009-12-28	41.850	42.130	41.560	41.720	13,039,900	28.685
JPM	2009-12-29	41.730	41.800	41.460	41.490	15,593,000	28.527
JPM	2009-12-30	41.270	41.620	41.230	41.530	15,501,800	28.555
JPM	2009-12-31	41.620	42.130	41.450	41.670	20,143,100	28.651
JPM	2010-01-04	41.790	42.990	41.670	42.850	35,460,500	29.498
JPM	2010-01-05	42.790	43.840	42.780	43.680	41,208,300	30.069
JPM	2010-01-06	43.450	44.090	43.310	43.920	27,729,000	30.234
JPM	2010-01-07	43.790	45.120	43.610	44.790	44,864,700	30.833
JPM	2010-01-08	44.370	44.700	44.080	44.680	33,110,100	30.758
JPM	2010-01-11	45.120	45.190	44.310	44.530	31,878,700	30.654
JPM	2010-01-12	43.990	44.150	42.940	43.490	47,109,600	29.938
JPM	2010-01-13	43.550	44.530	42.870	44.250	39,622,000	30.462
JPM	2010-01-14	44.200	44.790	44.100	44.690	37,938,300	30.764
JPM	2010-01-15	44.300	44.430	43.340	43.680	69,738,500	30.069
JPM	2010-01-19	43.400	43.750	42.900	43.280	41,731,500	29.794
JPM	2010-01-20	43.010	43.680	42.710	43.400	39,934,400	29.876
JPM	2010-01-21	43.040	43.150	40.320	40.540	137,547,700	27.908
JPM	2010-01-22	40.650	41.200	38.820	39.160	106,634,900	26.958
JPM	2010-01-25	39.760	39.890	38.840	39.210	56,572,200	26.992
JPM	2010-01-26	39.000	39.840	38.280	38.440	52,975,300	26.462
JPM	2010-01-27	38.350	39.490	38.070	39.330	66,314,300	27.075
JPM	2010-01-28	39.680	40.040	38.720	39.480	65,047,400	27.178
JPM	2010-01-29	39.650	39.850	38.800	38.940	53,649,000	26.806
JPM	2010-02-01	39.100	39.930	38.950	39.630	37,408,200	27.281
JPM	2010-02-02	39.800	40.680	39.700	40.550	45,968,500	27.914
JPM	2010-02-03	40.580	41.100	40.170	40.290	37,373,300	27.735
JPM	2010-02-04	39.790	39.920	38.350	38.350	57,211,800	26.400
JPM	2010-02-05	38.640	38.880	37.030	38.300	75,224,100	26.366
JPM	2010-02-08	38.290	38.290	37.320	37.700	58,321,000	25.953
JPM	2010-02-09	38.190	38.700	37.840	38.390	45,173,500	26.428
JPM	2010-02-10	38.640	39.500	38.520	38.870	39,331,800	26.758
JPM	2010-02-11	38.840	39.370	38.360	39.020	33,830,600	26.861
JPM	2010-02-12	38.670	39.180	38.360	38.950	38,051,100	26.813
JPM	2010-02-16	39.330	40.140	38.750	40.070	46,425,300	27.584
JPM	2010-02-17	40.260	40.450	39.760	40.040	34,644,100	27.563
JPM	2010-02-18	39.940	40.510	39.770	40.410	31,809,500	27.818
JPM	2010-02-19	40.110	40.700	39.900	40.030	40,290,200	27.557
JPM	2010-02-22	40.400	41.300	40.250	40.850	43,898,900	28.121
JPM	2010-02-23	40.900	41.250	39.760	39.880	52,233,100	27.453
JPM	2010-02-24	40.050	40.970	40.000	40.850	44,645,000	28.121
JPM	2010-02-25	40.160	40.690	39.700	40.640	46,718,100	27.976
JPM	2010-02-26	40.690	42.310	40.600	41.970	67,699,100	28.892
JPM	2010-03-01	42.030	42.180	41.410	41.830	34,606,800	28.796
JPM	2010-03-02	41.980	42.400	41.360	41.620	33,891,600	28.651
JPM	2010-03-03	41.650	42.060	41.340	41.530	27,562,500	28.589
JPM	2010-03-04	41.910	42.080	41.660	41.920	25,450,700	28.858
JPM	2010-03-05	42.320	42.870	42.190	42.810	34,790,800	29.470
JPM	2010-03-08	42.850	43.030	42.470	42.590	28,524,900	29.319
JPM	2010-03-09	42.390	42.820	42.050	42.420	37,107,100	29.202
JPM	2010-03-10	42.870	43.490	42.810	42.930	40,903,700	29.553
JPM	2010-03-11	42.910	43.200	42.800	43.180	30,119,600	29.725
JPM	2010-03-12	43.340	43.540	42.850	43.150	31,367,300	29.704
JPM	2010-03-15	42.920	43.210	42.600	43.070	29,142,000	29.649
JPM	2010-03-16	43.350	43.380	42.690	43.240	28,553,800	29.766
JPM	2010-03-17	43.310	44.110	43.270	43.790	32,918,800	30.145
JPM	2010-03-18	43.750	43.790	43.150	43.640	26,012,000	30.042
JPM	2010-03-19	43.450	43.890	43.130	43.450	37,014,400	29.911
JPM	2010-03-22	43.070	43.790	43.040	43.740	23,257,200	30.110
JPM	2010-03-23	43.850	44.740	43.780	44.580	33,735,700	30.689
JPM	2010-03-24	44.440	44.970	44.200	44.940	35,849,200	30.937
JPM	2010-03-25	44.980	46.050	44.890	44.940	45,019,400	30.937
JPM	2010-03-26	45.040	45.890	44.790	45.020	39,727,000	30.992
JPM	2010-03-29	45.250	45.380	44.460	44.860	30,628,400	30.881
JPM	2010-03-30	44.900	45.050	44.360	44.580	30,296,300	30.689
JPM	2010-03-31	44.310	45.000	44.250	44.750	39,043,000	30.806
JPM	2010-04-01	45.030	45.310	44.990	45.180	23,894,600	31.137
JPM	2010-04-05	45.280	45.400	44.790	45.340	21,342,400	31.247
JPM	2010-04-06	45.230	45.940	45.150	45.840	28,192,100	31.591
JPM	2010-04-07	45.830	46.050	45.020	45.320	28,890,100	31.233
JPM	2010-04-08	45.160	45.970	44.810	45.760	28,869,900	31.536
JPM	2010-04-09	45.880	46.220	45.450	45.980	22,881,200	31.688
JPM	2010-04-12	46.030	46.470	45.900	46.140	24,645,900	31.798
JPM	2010-04-13	46.040	46.380	45.850	45.870	27,988,900	31.612
JPM	2010-04-14	47.400	47.930	46.780	47.730	72,533,100	32.894
JPM	2010-04-15	47.650	48.200	47.490	47.810	45,412,100	32.949
JPM	2010-04-16	47.670	47.750	45.140	45.550	121,203,900	31.392
JPM	2010-04-19	45.230	45.700	44.590	45.390	72,136,600	31.281
JPM	2010-04-20	45.770	46.150	45.560	45.880	39,310,700	31.619
JPM	2010-04-21	46.040	46.390	45.000	45.350	46,320,600	31.254
JPM	2010-04-22	44.910	45.120	44.030	44.740	63,176,900	30.833
JPM	2010-04-23	44.730	45.070	44.250	44.940	32,483,800	30.971
JPM	2010-04-26	44.780	44.810	43.730	43.890	42,889,300	30.248
JPM	2010-04-27	43.480	44.370	42.300	42.410	66,296,100	29.228
JPM	2010-04-28	42.840	43.710	42.780	43.460	48,578,900	29.951
JPM	2010-04-29	43.890	44.330	43.600	44.000	36,520,300	30.323
JPM	2010-04-30	44.020	44.050	42.230	42.580	54,121,100	29.345
JPM	2010-05-03	42.970	43.730	42.890	43.530	31,230,900	29.999
JPM	2010-05-04	42.970	43.360	42.250	42.470	48,982,200	29.269
JPM	2010-05-05	42.110	43.370	41.620	42.630	43,062,100	29.379
JPM	2010-05-06	42.630	42.780	39.290	40.810	78,226,200	28.125
JPM	2010-05-07	41.030	41.840	39.780	40.760	72,976,300	28.090
JPM	2010-05-10	42.320	43.300	41.420	41.950	66,578,300	28.911
JPM	2010-05-11	41.460	42.550	41.150	41.550	50,771,200	28.635
JPM	2010-05-12	41.740	41.790	40.810	41.690	47,700,000	28.731
JPM	2010-05-13	41.440	41.600	40.780	40.810	35,320,800	28.125
JPM	2010-05-14	40.100	40.100	39.210	39.890	60,719,400	27.491
JPM	2010-05-17	39.930	40.040	38.770	39.840	56,506,200	27.456
JPM	2010-05-18	40.620	40.620	38.550	39.020	61,735,000	26.891
JPM	2010-05-19	38.540	39.660	38.520	39.380	64,600,500	27.139
JPM	2010-05-20	38.550	39.250	37.310	37.830	76,564,100	26.071
JPM	2010-05-21	37.020	40.160	37.020	40.050	89,588,800	27.601
JPM	2010-05-24	40.160	40.250	38.500	38.620	49,141,600	26.616
JPM	2010-05-25	37.670	39.010	37.350	38.940	66,813,700	26.836
JPM	2010-05-26	39.190	39.500	38.470	38.780	50,719,600	26.726
JPM	2010-05-27	39.580	40.490	39.400	40.420	44,843,000	27.856
JPM	2010-05-28	40.330	40.350	39.360	39.580	41,252,400	27.277
JPM	2010-06-01	39.320	39.960	38.500	38.540	37,848,600	26.560
JPM	2010-06-02	39.170	39.620	38.670	39.550	39,618,500	27.257
JPM	2010-06-03	39.860	39.940	38.620	39.100	30,950,400	26.946
JPM	2010-06-04	38.490	38.700	37.500	37.620	52,868,900	25.926
JPM	2010-06-07	37.790	38.130	36.660	36.720	44,528,300	25.306
JPM	2010-06-08	36.860	37.800	36.550	37.780	51,017,900	26.037
JPM	2010-06-09	38.150	38.160	37.010	37.120	42,586,000	25.582
JPM	2010-06-10	37.680	38.370	37.410	38.290	44,302,600	26.388
JPM	2010-06-11	37.790	38.170	37.520	38.090	31,147,600	26.250
JPM	2010-06-14	37.970	38.270	37.230	37.330	48,662,200	25.727
JPM	2010-06-15	37.550	38.280	37.260	38.250	45,355,600	26.361
JPM	2010-06-16	38.020	38.880	37.990	38.520	37,217,100	26.547
JPM	2010-06-17	38.600	38.900	37.920	38.440	34,755,100	26.492
JPM	2010-06-18	38.600	39.270	38.380	39.180	37,270,800	27.002
JPM	2010-06-21	39.550	39.780	38.660	38.870	33,665,100	26.788
JPM	2010-06-22	38.930	39.580	38.220	38.330	42,245,700	26.416
JPM	2010-06-23	38.290	39.110	38.020	38.890	45,046,000	26.802
JPM	2010-06-24	38.550	38.700	37.420	38.030	73,843,400	26.209
JPM	2010-06-25	38.780	39.600	38.280	39.440	70,734,200	27.181
JPM	2010-06-28	39.550	39.640	38.470	38.540	39,962,900	26.560
JPM	2010-06-29	37.910	37.910	36.880	37.060	56,694,200	25.541
JPM	2010-06-30	37.020	37.490	36.510	36.610	35,332,500	25.230
JPM	2010-07-01	36.540	36.690	35.160	36.080	56,642,900	24.899
JPM	2010-07-02	36.310	36.690	35.340	35.830	36,796,000	24.727
JPM	2010-07-06	36.690	36.880	35.860	36.330	35,953,600	25.072
JPM	2010-07-07	36.640	38.240	36.410	38.150	44,602,900	26.328
JPM	2010-07-08	38.780	38.820	37.150	38.160	41,498,200	26.335
JPM	2010-07-09	37.750	38.890	37.680	38.850	30,422,300	26.811
JPM	2010-07-12	38.860	39.340	38.600	39.190	24,998,900	27.045
JPM	2010-07-13	39.810	40.690	39.740	40.480	48,564,800	27.936
JPM	2010-07-14	40.150	40.380	39.840	40.350	37,320,600	27.846
JPM	2010-07-15	40.720	40.840	39.310	40.460	81,876,200	27.922
JPM	2010-07-16	40.280	40.350	38.860	39.000	58,507,400	26.914
JPM	2010-07-19	39.030	39.360	38.120	39.040	35,404,900	26.942
JPM	2010-07-20	38.320	39.640	38.280	39.630	43,538,200	27.349
JPM	2010-07-21	40.250	40.250	38.340	38.420	41,115,600	26.514
JPM	2010-07-22	38.960	39.600	38.730	39.350	35,494,400	27.156
JPM	2010-07-23	39.170	39.960	38.970	39.830	28,241,000	27.487
JPM	2010-07-26	39.800	40.360	39.500	40.330	27,209,400	27.832
JPM	2010-07-27	40.740	41.240	40.610	40.690	44,872,200	28.081
JPM	2010-07-28	40.440	40.900	40.150	40.320	23,945,400	27.825
JPM	2010-07-29	40.710	40.830	39.910	40.210	28,994,300	27.749
JPM	2010-07-30	39.720	40.690	39.720	40.280	26,406,500	27.798
JPM	2010-08-02	40.980	41.700	40.730	41.640	35,566,700	28.736
JPM	2010-08-03	41.500	41.650	40.870	41.080	29,967,900	28.350
JPM	2010-08-04	41.220	41.400	40.860	41.290	23,078,100	28.495
JPM	2010-08-05	40.970	41.430	40.940	41.270	19,830,500	28.481
JPM	2010-08-06	40.740	40.950	39.970	40.440	34,906,600	27.908
JPM	2010-08-09	40.550	40.560	39.660	39.820	37,790,900	27.480
JPM	2010-08-10	39.670	39.730	39.160	39.170	34,166,500	27.032
JPM	2010-08-11	38.650	38.780	37.750	37.770	46,201,600	26.065
JPM	2010-08-12	37.360	37.990	37.220	37.810	35,387,300	26.093
JPM	2010-08-13	37.800	38.040	37.500	37.500	24,564,100	25.879
JPM	2010-08-16	37.320	37.820	37.280	37.690	28,334,100	26.010
JPM	2010-08-17	37.970	38.070	37.400	37.480	33,883,800	25.865
JPM	2010-08-18	37.390	38.190	37.390	37.890	27,041,700	26.148
JPM	2010-08-19	37.660	37.970	37.000	37.070	35,384,700	25.582
JPM	2010-08-20	37.110	37.360	36.810	37.140	30,862,000	25.631
JPM	2010-08-23	37.210	37.410	36.840	36.880	29,282,800	25.451
JPM	2010-08-24	36.590	36.700	35.920	36.210	48,709,200	24.989
JPM	2010-08-25	35.950	36.440	35.670	36.230	36,058,000	25.003
JPM	2010-08-26	36.360	36.620	35.620	35.630	31,873,200	24.589
JPM	2010-08-27	35.870	36.690	35.550	36.600	38,448,800	25.258
JPM	2010-08-30	36.400	36.600	35.830	35.850	27,306,500	24.740
JPM	2010-08-31	35.940	36.640	35.730	36.360	34,784,400	25.092
JPM	2010-09-01	36.740	37.800	36.660	37.740	36,770,500	26.045
JPM	2010-09-02	37.840	38.200	37.490	38.160	31,282,900	26.335
JPM	2010-09-03	38.470	39.170	38.470	39.170	34,135,600	27.032
JPM	2010-09-07	38.730	38.840	38.220	38.280	31,885,500	26.417
JPM	2010-09-08	38.340	39.430	38.340	39.120	30,781,000	26.997
JPM	2010-09-09	39.930	40.320	39.120	40.100	33,438,800	27.673
JPM	2010-09-10	39.920	40.250	39.670	39.760	21,928,600	27.439
JPM	2010-09-13	40.640	41.470	40.640	41.120	41,643,200	28.377
JPM	2010-09-14	40.970	41.230	40.460	40.720	42,754,100	28.101
JPM	2010-09-15	40.510	41.140	40.340	40.980	25,399,500	28.281
JPM	2010-09-16	40.720	41.100	40.550	40.990	25,207,500	28.288
JPM	2010-09-17	41.030	41.080	39.990	40.060	45,938,300	27.646
JPM	2010-09-20	40.240	41.310	40.030	41.190	33,337,500	28.426
JPM	2010-09-21	41.310	41.500	40.470	40.590	33,548,900	28.012
JPM	2010-09-22	40.430	40.840	39.750	39.940	34,546,000	27.563
JPM	2010-09-23	39.630	39.700	38.990	39.100	33,471,100	26.983
JPM	2010-09-24	39.510	39.800	39.300	39.750	28,855,100	27.432
JPM	2010-09-27	39.540	39.670	39.010	39.080	25,684,900	26.969
JPM	2010-09-28	39.360	39.400	38.610	38.950	31,442,600	26.880
JPM	2010-09-29	38.790	38.880	38.060	38.410	40,207,000	26.507
JPM	2010-09-30	38.490	38.950	37.960	38.060	54,885,200	26.266
JPM	2010-10-01	38.340	39.090	38.290	38.810	38,973,800	26.783
JPM	2010-10-04	38.980	39.540	38.710	38.950	38,886,100	26.914
JPM	2010-10-05	39.360	39.820	39.070	39.640	42,379,500	27.391
JPM	2010-10-06	39.560	40.070	39.420	39.900	31,559,900	27.571
JPM	2010-10-07	40.110	40.320	39.200	39.520	26,923,900	27.308
JPM	2010-10-08	39.670	39.780	39.130	39.310	28,178,500	27.163
JPM	2010-10-11	39.520	39.910	39.400	39.730	24,601,000	27.453
JPM	2010-10-12	39.470	40.490	39.470	40.400	38,798,100	27.916
JPM	2010-10-13	40.660	40.720	39.580	39.840	69,607,700	27.529
JPM	2010-10-14	39.250	39.380	38.100	38.720	76,504,900	26.755
JPM	2010-10-15	38.870	38.940	36.540	37.150	142,280,400	25.671
JPM	2010-10-18	37.150	38.260	37.010	38.200	55,058,700	26.396
JPM	2010-10-19	37.900	38.650	37.500	37.690	70,595,100	26.044
JPM	2010-10-20	38.000	38.300	37.460	38.100	43,497,200	26.327
JPM	2010-10-21	38.190	38.400	36.210	37.700	38,250,300	26.051
JPM	2010-10-22	37.500	37.790	37.320	37.700	24,876,900	26.051
JPM	2010-10-25	37.970	38.070	37.000	37.070	37,893,500	25.615
JPM	2010-10-26	36.980	37.260	36.780	37.200	39,188,100	25.705
JPM	2010-10-27	37.060	37.630	37.000	37.540	30,777,500	25.940
JPM	2010-10-28	37.700	37.960	37.330	37.510	30,614,600	25.919
JPM	2010-10-29	37.450	37.740	37.320	37.630	19,803,300	26.002
JPM	2010-11-01	37.610	38.000	37.100	37.420	36,941,900	25.857
JPM	2010-11-02	37.530	37.570	36.830	36.960	39,913,100	25.539
JPM	2010-11-03	36.980	37.830	36.960	37.720	35,299,600	26.064
JPM	2010-11-04	38.140	39.850	37.860	39.800	77,569,400	27.502
JPM	2010-11-05	39.890	41.340	39.780	40.940	75,684,800	28.290
JPM	2010-11-08	40.860	41.200	40.210	40.510	32,967,000	27.992
JPM	2010-11-09	40.430	40.680	39.730	39.900	32,800,100	27.571
JPM	2010-11-10	39.870	40.640	39.590	40.620	35,587,900	28.068
JPM	2010-11-11	40.270	40.440	39.850	40.020	25,499,700	27.654
JPM	2010-11-12	39.860	40.260	39.380	39.610	33,504,800	27.370
JPM	2010-11-15	39.820	40.640	39.710	40.080	28,772,500	27.695
JPM	2010-11-16	39.740	39.970	39.040	39.610	46,023,000	27.370
JPM	2010-11-17	39.580	39.680	38.980	39.180	32,027,500	27.073
JPM	2010-11-18	39.570	40.000	39.360	39.660	30,987,600	27.405
JPM	2010-11-19	39.410	39.640	39.260	39.410	26,542,000	27.232
JPM	2010-11-22	39.060	39.100	38.210	38.510	33,249,500	26.610
JPM	2010-11-23	38.010	38.220	37.600	37.630	35,340,400	26.002
JPM	2010-11-24	37.830	38.240	37.590	38.160	24,248,300	26.369
JPM	2010-11-26	37.710	37.980	37.500	37.500	12,819,100	25.912
JPM	2010-11-29	37.470	38.090	37.110	37.910	30,911,400	26.196
JPM	2010-11-30	37.490	37.790	37.240	37.400	33,716,700	25.843
JPM	2010-12-01	37.950	38.190	37.650	38.150	33,157,200	26.362
JPM	2010-12-02	38.430	39.380	38.330	39.310	41,526,000	27.163
JPM	2010-12-03	39.070	39.670	38.700	39.610	30,070,200	27.370
JPM	2010-12-06	39.480	40.050	39.300	39.900	25,364,500	27.571
JPM	2010-12-07	40.350	40.460	39.240	39.250	40,908,200	27.122
JPM	2010-12-08	39.360	40.330	39.060	40.260	38,115,900	27.820
JPM	2010-12-09	40.670	41.100	40.570	40.810	43,001,900	28.200
JPM	2010-12-10	40.890	41.500	40.770	41.430	28,449,000	28.628
JPM	2010-12-13	41.570	41.990	41.160	41.510	35,730,400	28.683
JPM	2010-12-14	41.440	41.500	40.470	40.790	34,010,800	28.186
JPM	2010-12-15	40.730	41.000	40.060	40.210	30,264,000	27.785
JPM	2010-12-16	40.420	40.680	39.820	40.010	37,123,200	27.647
JPM	2010-12-17	40.060	40.070	39.530	39.670	52,004,800	27.412
JPM	2010-12-20	39.830	40.270	39.690	39.950	22,978,200	27.605
JPM	2010-12-21	40.160	41.240	39.980	41.000	30,757,800	28.331
JPM	2010-12-22	41.170	42.540	41.160	42.160	47,280,400	29.133
JPM	2010-12-23	42.150	42.270	41.820	42.080	18,927,900	29.077
JPM	2010-12-27	41.820	42.680	41.800	42.670	17,203,200	29.485
JPM	2010-12-28	42.700	43.120	42.470	42.610	20,386,600	29.443
JPM	2010-12-29	42.580	42.770	42.300	42.360	13,637,400	29.271
JPM	2010-12-30	42.310	42.470	42.050	42.230	12,901,900	29.181
JPM	2010-12-31	42.110	42.450	42.040	42.420	12,199,700	29.312
JPM	2011-01-03	43.000	44.040	42.960	43.580	43,278,500	30.114
JPM	2011-01-04	43.780	44.300	43.340	44.160	40,036,800	30.550
JPM	2011-01-05	43.920	44.950	43.900	44.700	50,032,500	30.923
JPM	2011-01-06	44.400	44.800	44.250	44.480	31,606,200	30.771
JPM	2011-01-07	44.540	44.590	42.650	43.640	69,579,400	30.190
JPM	2011-01-10	43.270	43.770	43.000	43.400	30,098,100	30.024
JPM	2011-01-11	43.700	44.020	43.420	43.600	28,067,100	30.162
JPM	2011-01-12	44.440	44.900	44.250	44.710	44,296,900	30.930
JPM	2011-01-13	44.940	44.970	44.170	44.450	42,133,000	30.750
JPM	2011-01-14	44.510	45.940	44.450	44.910	86,983,800	31.068
JPM	2011-01-18	45.020	45.420	44.500	44.750	46,237,700	30.958
JPM	2011-01-19	44.550	44.970	43.600	43.710	44,989,200	30.238
JPM	2011-01-20	43.830	44.990	43.610	44.750	46,977,700	30.958
JPM	2011-01-21	45.050	45.540	44.850	45.290	44,767,400	31.331
JPM	2011-01-24	45.210	45.480	44.860	45.020	27,826,800	31.145
JPM	2011-01-25	44.820	45.430	44.260	44.870	36,022,400	31.041
JPM	2011-01-26	45.200	45.480	44.870	44.980	25,639,400	31.117
JPM	2011-01-27	44.980	45.380	44.690	45.100	26,740,900	31.200
JPM	2011-01-28	45.050	45.880	44.400	44.540	38,593,900	30.812
JPM	2011-01-31	44.410	45.100	44.400	44.940	23,574,500	31.089
JPM	2011-02-01	45.200	46.000	45.160	45.930	28,255,500	31.774
JPM	2011-02-02	45.790	45.980	45.340	45.450	24,104,900	31.442
JPM	2011-02-03	45.480	45.750	44.840	45.460	23,322,400	31.449
JPM	2011-02-04	45.000	45.170	44.300	44.590	38,172,900	30.847
JPM	2011-02-07	44.750	45.750	44.650	45.500	36,790,900	31.477
JPM	2011-02-08	45.490	45.820	45.310	45.740	28,649,500	31.643
JPM	2011-02-09	45.360	45.500	44.650	45.110	33,491,000	31.207
JPM	2011-02-10	45.100	45.540	44.950	45.530	22,688,600	31.497
JPM	2011-02-11	45.400	46.890	45.400	46.570	40,812,800	32.217
JPM	2011-02-14	46.600	46.900	46.470	46.540	28,699,200	32.196
JPM	2011-02-15	46.560	47.340	46.540	46.820	35,972,900	32.390
JPM	2011-02-16	47.150	48.360	47.100	47.940	44,327,800	33.165
JPM	2011-02-17	47.770	47.990	47.500	47.820	22,932,600	33.082
JPM	2011-02-18	47.820	48.130	47.550	48.000	23,844,300	33.206
JPM	2011-02-22	47.200	47.270	45.850	46.010	44,561,900	31.829
JPM	2011-02-23	46.040	46.500	45.290	45.960	36,264,800	31.795
JPM	2011-02-24	45.630	46.060	45.210	45.910	31,926,900	31.760
JPM	2011-02-25	46.250	46.860	46.120	46.680	26,782,100	32.293
JPM	2011-02-28	46.810	47.180	46.420	46.690	25,985,300	32.300
JPM	2011-03-01	46.470	46.690	45.590	45.600	33,682,600	31.546
JPM	2011-03-02	45.390	45.970	45.070	45.210	28,600,000	31.276
JPM	2011-03-03	45.720	46.330	45.710	46.080	23,043,600	31.878
JPM	2011-03-04	45.980	46.040	45.100	45.520	27,716,900	31.490
JPM	2011-03-07	45.620	45.650	44.760	45.190	28,110,800	31.262
JPM	2011-03-08	45.380	46.690	45.300	46.400	32,941,500	32.099
JPM	2011-03-09	46.330	47.100	46.020	46.560	25,174,700	32.210
JPM	2011-03-10	46.080	46.250	45.260	45.530	33,783,700	31.497
JPM	2011-03-11	45.280	45.840	45.250	45.740	20,337,600	31.643
JPM	2011-03-14	45.420	45.540	44.630	45.300	24,508,900	31.338
JPM	2011-03-15	44.550	44.990	43.850	44.610	35,606,000	30.861
JPM	2011-03-16	44.640	44.780	43.660	43.810	41,962,900	30.307
JPM	2011-03-17	44.460	44.610	43.400	44.560	46,741,800	30.826
JPM	2011-03-18	45.240	46.180	44.750	45.740	77,421,000	31.643
JPM	2011-03-21	46.280	46.320	45.320	45.630	28,985,300	31.567
JPM	2011-03-22	45.660	45.710	45.350	45.470	19,756,600	31.456
JPM	2011-03-23	45.290	45.690	44.770	45.600	26,688,900	31.546
JPM	2011-03-24	45.700	45.840	45.090	45.730	21,748,100	31.636
JPM	2011-03-25	45.700	46.380	45.670	45.860	20,710,400	31.726
JPM	2011-03-28	46.100	46.500	45.950	45.960	19,039,400	31.795
JPM	2011-03-29	45.830	46.040	45.520	46.020	17,913,300	31.836
JPM	2011-03-30	46.530	46.850	46.220	46.450	26,829,100	32.134
JPM	2011-03-31	46.050	46.340	45.960	46.100	23,340,500	31.892
JPM	2011-04-01	46.550	46.880	46.180	46.350	25,387,300	32.065
JPM	2011-04-04	46.120	46.520	46.050	46.340	15,708,000	32.232
JPM	2011-04-05	46.170	46.770	46.050	46.580	21,058,400	32.398
JPM	2011-04-06	46.810	47.730	46.630	47.640	31,203,300	33.136
JPM	2011-04-07	47.640	47.800	46.960	47.400	29,972,000	32.969
JPM	2011-04-08	47.520	47.660	46.630	46.840	23,808,000	32.579
JPM	2011-04-11	47.000	47.270	46.750	46.860	25,641,600	32.593
JPM	2011-04-12	46.550	47.110	46.250	46.640	27,231,300	32.440
JPM	2011-04-13	47.240	47.370	45.880	46.250	55,383,900	32.169
JPM	2011-04-14	45.680	45.750	44.910	44.970	45,214,600	31.279
JPM	2011-04-15	45.240	45.370	44.830	44.890	32,475,000	31.223
JPM	2011-04-18	44.270	44.350	43.530	43.960	50,958,800	30.576
JPM	2011-04-19	44.260	44.710	43.760	44.650	26,705,000	31.056
JPM	2011-04-20	44.900	44.970	43.940	44.560	35,542,800	30.993
JPM	2011-04-21	44.680	44.840	44.120	44.680	24,368,100	31.077
JPM	2011-04-25	44.650	45.020	44.380	44.610	17,358,900	31.028
JPM	2011-04-26	44.850	45.430	44.610	45.120	25,900,000	31.383
JPM	2011-04-27	45.300	45.630	45.050	45.500	20,857,200	31.647
JPM	2011-04-28	45.610	45.930	45.410	45.850	19,859,000	31.891
JPM	2011-04-29	45.810	46.020	45.400	45.630	23,363,000	31.738
JPM	2011-05-02	45.940	45.990	45.110	45.180	25,904,000	31.425
JPM	2011-05-03	44.950	46.070	44.860	45.920	30,025,500	31.939
JPM	2011-05-04	45.980	46.040	45.280	45.500	22,727,400	31.647
JPM	2011-05-05	45.240	45.710	44.990	45.170	26,154,500	31.418
JPM	2011-05-06	45.470	45.710	44.760	45.040	26,332,300	31.327
JPM	2011-05-09	44.750	45.110	44.320	44.960	22,469,500	31.272
JPM	2011-05-10	45.060	45.500	44.980	45.160	20,534,200	31.411
JPM	2011-05-11	45.020	45.040	44.110	44.230	31,519,600	30.764
JPM	2011-05-12	44.100	44.330	43.550	44.090	29,567,900	30.667
JPM	2011-05-13	44.060	44.100	42.980	43.150	32,872,500	30.013
JPM	2011-05-16	42.970	43.480	42.720	42.880	34,951,100	29.825
JPM	2011-05-17	42.680	44.020	42.650	43.810	36,277,100	30.472
JPM	2011-05-18	43.720	44.240	43.410	44.080	24,372,100	30.660
JPM	2011-05-19	44.320	44.350	43.750	44.000	19,518,000	30.604
JPM	2011-05-20	43.830	44.090	43.090	43.130	29,946,700	29.999
JPM	2011-05-23	42.400	42.900	42.300	42.550	32,299,500	29.595
JPM	2011-05-24	42.770	42.920	41.690	42.340	39,341,400	29.449
JPM	2011-05-25	42.110	42.750	42.100	42.270	26,505,300	29.401
JPM	2011-05-26	42.120	42.590	42.100	42.450	21,648,100	29.526
JPM	2011-05-27	42.700	43.150	42.540	42.790	24,747,300	29.762
JPM	2011-05-31	43.240	43.380	42.770	43.240	28,746,300	30.075
JPM	2011-06-01	42.870	42.990	41.730	41.760	38,628,700	29.046
JPM	2011-06-02	41.930	42.200	40.830	41.610	45,964,000	28.942
JPM	2011-06-03	41.090	42.250	41.020	41.570	31,833,100	28.914
JPM	2011-06-06	41.100	41.240	40.370	40.530	40,895,900	28.190
JPM	2011-06-07	40.920	41.310	40.650	40.720	36,312,000	28.323
JPM	2011-06-08	40.580	41.070	40.200	40.390	38,890,700	28.093
JPM	2011-06-09	40.590	41.240	40.540	40.980	30,082,300	28.503
JPM	2011-06-10	40.590	41.500	40.100	41.050	48,545,700	28.552
JPM	2011-06-13	41.290	41.820	40.720	41.670	31,767,100	28.983
JPM	2011-06-14	42.130	42.440	41.480	41.610	32,103,500	28.942
JPM	2011-06-15	41.020	41.400	40.250	40.680	37,336,400	28.295
JPM	2011-06-16	40.630	40.710	39.700	40.360	50,316,600	28.072
JPM	2011-06-17	40.850	41.060	40.540	40.800	31,999,600	28.378
JPM	2011-06-20	40.500	40.810	40.120	40.480	21,565,400	28.156
JPM	2011-06-21	40.680	41.230	40.250	40.910	34,241,100	28.455
JPM	2011-06-22	40.670	41.530	40.480	40.690	27,306,300	28.302
JPM	2011-06-23	40.120	40.250	39.620	40.070	48,307,500	27.870
JPM	2011-06-24	40.050	40.180	39.440	39.490	36,136,800	27.467
JPM	2011-06-27	39.400	40.110	39.330	39.880	30,632,700	27.738
JPM	2011-06-28	40.070	40.070	39.240	39.540	41,558,700	27.502
JPM	2011-06-29	40.040	40.560	39.920	40.450	44,775,900	28.135
JPM	2011-06-30	40.720	41.070	40.370	40.940	28,000,100	28.476
JPM	2011-07-01	40.810	41.720	40.770	41.580	32,136,800	29.098
JPM	2011-07-05	41.510	41.510	40.970	41.030	23,805,800	28.714
JPM	2011-07-06	40.590	40.650	40.180	40.560	23,865,700	28.385
JPM	2011-07-07	41.190	41.790	41.100	41.320	28,550,800	28.916
JPM	2011-07-08	40.700	40.970	40.560	40.740	20,680,000	28.511
JPM	2011-07-11	40.190	40.220	39.290	39.430	38,328,000	27.594
JPM	2011-07-12	39.240	40.120	39.240	39.390	33,808,300	27.566
JPM	2011-07-13	39.670	40.370	39.410	39.620	34,020,600	27.727
JPM	2011-07-14	41.180	41.240	40.290	40.350	65,327,400	28.238
JPM	2011-07-15	40.610	40.750	39.500	39.980	46,544,900	27.979
JPM	2011-07-18	39.790	40.000	38.930	39.830	47,603,200	27.874
JPM	2011-07-19	39.920	40.490	39.710	40.390	34,837,400	28.266
JPM	2011-07-20	40.690	41.360	40.620	40.960	31,250,900	28.665
JPM	2011-07-21	41.570	42.550	41.230	42.290	45,552,200	29.595
JPM	2011-07-22	42.270	42.320	41.760	42.190	19,986,100	29.525
JPM	2011-07-25	41.520	41.910	41.290	41.690	22,522,300	29.175
JPM	2011-07-26	41.500	41.790	41.290	41.440	24,350,600	29.000
JPM	2011-07-27	41.200	41.400	40.590	40.670	32,361,100	28.462
JPM	2011-07-28	40.690	41.240	40.620	40.680	23,370,200	28.469
JPM	2011-07-29	40.240	40.750	39.900	40.450	37,793,400	28.308
JPM	2011-08-01	41.160	41.370	39.960	40.440	34,039,300	28.301
JPM	2011-08-02	40.100	40.380	39.840	39.840	42,119,000	27.881
JPM	2011-08-03	39.760	40.020	39.350	39.900	41,110,100	27.923
JPM	2011-08-04	39.310	39.590	37.820	37.920	59,931,100	26.537
JPM	2011-08-05	38.300	38.750	36.720	37.600	85,507,800	26.313
JPM	2011-08-08	36.230	37.720	33.690	34.060	107,650,300	23.836
JPM	2011-08-09	35.380	36.590	33.690	36.400	78,985,700	25.473
JPM	2011-08-10	35.520	35.850	33.990	34.370	83,975,700	24.053
JPM	2011-08-11	34.630	37.300	34.630	36.690	69,583,500	25.676
JPM	2011-08-12	37.130	37.850	35.580	35.910	44,072,800	25.130
JPM	2011-08-15	36.530	37.140	36.390	36.880	34,827,900	25.809
JPM	2011-08-16	36.270	36.570	35.770	36.030	42,266,600	25.214
JPM	2011-08-17	36.460	37.260	36.320	36.570	30,131,400	25.592
JPM	2011-08-18	35.270	35.470	34.500	35.190	57,130,300	24.627
JPM	2011-08-19	34.760	35.500	34.260	34.350	52,960,800	24.039
JPM	2011-08-22	35.120	35.180	33.350	33.410	50,971,400	23.381
JPM	2011-08-23	33.290	34.800	32.310	34.780	55,807,900	24.340
JPM	2011-08-24	34.820	36.010	34.680	35.830	41,959,800	25.074
JPM	2011-08-25	37.790	38.570	35.420	35.720	55,387,600	24.997
JPM	2011-08-26	35.280	36.480	34.820	36.210	35,114,200	25.340
JPM	2011-08-29	36.820	37.640	36.470	37.640	27,943,900	26.341
JPM	2011-08-30	37.400	37.720	36.750	37.060	28,818,700	25.935
JPM	2011-08-31	37.420	38.030	37.220	37.560	30,051,100	26.285
JPM	2011-09-01	37.620	37.820	36.290	36.300	36,862,300	25.403
JPM	2011-09-02	35.060	35.250	34.510	34.630	41,677,300	24.235
JPM	2011-09-06	33.110	33.500	32.780	33.440	57,071,200	23.402
JPM	2011-09-07	34.100	34.980	33.870	34.820	36,145,900	24.368
JPM	2011-09-08	34.440	34.910	33.440	33.510	44,815,300	23.451
JPM	2011-09-09	33.080	33.200	31.930	32.080	67,187,400	22.450
JPM	2011-09-12	31.350	32.420	31.210	32.420	53,377,600	22.688
JPM	2011-09-13	32.810	33.410	32.170	32.490	50,137,600	22.737
JPM	2011-09-14	32.730	33.190	31.860	32.800	44,442,500	22.954
JPM	2011-09-15	33.370	33.820	33.130	33.810	35,847,800	23.661
JPM	2011-09-16	34.050	34.270	33.020	33.430	52,683,800	23.395
JPM	2011-09-19	32.690	32.890	32.130	32.490	33,154,800	22.737
JPM	2011-09-20	32.770	32.800	32.240	32.250	34,085,100	22.569
JPM	2011-09-21	32.230	32.450	30.260	30.340	57,389,200	21.232
JPM	2011-09-22	29.350	29.630	28.530	29.270	86,285,600	20.484
JPM	2011-09-23	28.960	29.800	28.860	29.590	51,731,300	20.708
JPM	2011-09-26	30.060	31.810	29.960	31.650	58,696,100	22.149
JPM	2011-09-27	32.620	33.130	31.250	31.570	58,242,900	22.093
JPM	2011-09-28	31.620	32.000	30.420	30.470	38,725,900	21.323
JPM	2011-09-29	31.580	32.110	30.440	31.390	51,014,100	21.967
JPM	2011-09-30	30.740	30.950	30.110	30.120	42,420,600	21.079
JPM	2011-10-03	30.030	30.700	28.640	28.650	51,002,700	20.050
JPM	2011-10-04	28.250	30.430	27.850	30.260	69,800,000	21.363
JPM	2011-10-05	30.230	31.170	29.400	30.840	51,117,200	21.772
JPM	2011-10-06	30.710	32.460	30.420	32.380	53,214,000	22.860
JPM	2011-10-07	32.580	32.610	30.650	30.700	49,320,600	21.674
JPM	2011-10-10	31.600	32.320	31.580	32.300	37,324,800	22.803
JPM	2011-10-11	31.980	32.680	31.410	32.300	38,161,700	22.803
JPM	2011-10-12	32.760	33.870	32.690	33.200	55,462,500	23.438
JPM	2011-10-13	32.450	32.490	30.920	31.600	78,830,000	22.309
JPM	2011-10-14	31.870	32.320	31.400	31.890	51,899,600	22.514
JPM	2011-10-17	31.640	32.090	30.970	31.040	40,865,400	21.914
JPM	2011-10-18	31.360	33.420	31.140	32.870	64,392,400	23.205
JPM	2011-10-19	32.770	34.010	32.030	32.250	50,119,300	22.768
JPM	2011-10-20	32.320	33.190	31.670	33.130	41,657,100	23.389
JPM	2011-10-21	33.480	34.040	33.010	33.420	48,445,300	23.594
JPM	2011-10-24	33.610	34.690	33.570	34.570	45,697,200	24.406
JPM	2011-10-25	34.180	34.250	33.360	33.490	38,679,100	23.643
JPM	2011-10-26	34.110	34.410	33.500	34.180	36,350,900	24.130
JPM	2011-10-27	36.560	37.540	35.700	37.020	76,438,300	26.135
JPM	2011-10-28	36.610	36.980	36.190	36.690	39,891,200	25.902
JPM	2011-10-31	35.930	36.000	34.730	34.760	46,429,800	24.540
JPM	2011-11-01	32.470	33.640	31.840	32.710	74,052,400	23.093
JPM	2011-11-02	33.710	33.740	33.060	33.640	34,325,900	23.749
JPM	2011-11-03	34.120	34.520	32.840	34.380	40,084,700	24.272
JPM	2011-11-04	33.990	34.060	33.450	33.970	30,858,700	23.982
JPM	2011-11-07	34.030	34.340	33.710	34.240	25,925,900	24.173
JPM	2011-11-08	34.530	35.180	34.020	35.020	30,193,100	24.723
JPM	2011-11-09	33.840	33.990	32.380	32.540	52,990,400	22.973
JPM	2011-11-10	32.920	33.230	32.280	32.740	30,427,400	23.114
JPM	2011-11-11	33.280	33.850	33.020	33.280	29,983,400	23.495
JPM	2011-11-14	32.950	32.980	32.220	32.550	27,596,300	22.980
JPM	2011-11-15	32.090	33.110	32.080	32.700	31,260,500	23.085
JPM	2011-11-16	32.340	32.490	31.400	31.470	40,761,800	22.217
JPM	2011-11-17	31.400	31.500	30.340	30.490	55,130,100	21.525
JPM	2011-11-18	30.670	30.850	30.330	30.620	39,029,900	21.617
JPM	2011-11-21	30.020	30.190	29.600	29.910	39,658,100	21.116
JPM	2011-11-22	29.900	30.100	29.380	29.410	36,466,200	20.763
JPM	2011-11-23	29.110	29.150	28.330	28.380	44,468,500	20.036
JPM	2011-11-25	28.280	29.170	28.280	28.480	21,423,200	20.106
JPM	2011-11-28	29.710	30.070	28.820	29.160	45,280,100	20.586
JPM	2011-11-29	28.980	29.130	28.480	28.560	45,104,700	20.163
JPM	2011-11-30	30.150	31.000	29.800	30.970	61,412,600	21.864
JPM	2011-12-01	30.860	30.970	30.030	30.460	33,189,700	21.504
JPM	2011-12-02	30.880	33.270	30.810	32.330	90,515,100	22.824
JPM	2011-12-05	33.640	34.100	33.220	33.510	52,207,600	23.657
JPM	2011-12-06	33.260	33.580	32.680	33.230	38,782,900	23.460
JPM	2011-12-07	32.820	34.190	32.720	34.000	44,722,800	24.003
JPM	2011-12-08	33.550	33.700	32.080	32.220	47,788,900	22.747
JPM	2011-12-09	32.360	33.310	32.360	33.180	39,104,600	23.424
JPM	2011-12-12	32.550	32.600	31.760	32.040	35,977,900	22.620
JPM	2011-12-13	32.370	32.630	30.870	31.290	49,475,100	22.090
JPM	2011-12-14	30.880	31.940	30.830	31.510	41,291,500	22.245
JPM	2011-12-15	32.100	32.280	31.570	31.760	33,457,300	22.422
JPM	2011-12-16	32.160	32.600	31.810	31.890	52,596,800	22.514
JPM	2011-12-19	31.870	31.900	30.420	30.700	47,388,000	21.674
JPM	2011-12-20	31.400	32.440	31.240	32.210	49,091,600	22.740
JPM	2011-12-21	32.000	32.410	31.900	32.320	30,893,000	22.817
JPM	2011-12-22	32.690	33.550	32.540	33.450	35,543,200	23.615
JPM	2011-12-23	33.620	33.700	33.130	33.570	21,958,800	23.700
JPM	2011-12-27	33.220	33.690	33.030	33.030	16,891,600	23.318
JPM	2011-12-28	32.990	33.090	32.570	32.650	19,242,700	23.050
JPM	2011-12-29	32.710	33.520	32.710	33.420	19,792,000	23.594
JPM	2011-12-30	33.110	33.420	33.060	33.250	18,196,900	23.474
JPM	2012-01-03	34.060	35.190	34.010	34.980	44,102,800	24.695
JPM	2012-01-04	34.440	35.150	34.330	34.950	36,571,200	24.852
JPM	2012-01-05	34.710	35.920	34.400	35.680	38,381,400	25.371
JPM	2012-01-06	35.690	35.770	35.140	35.360	33,160,600	25.143
JPM	2012-01-09	35.440	35.680	34.990	35.300	23,001,800	25.100
JPM	2012-01-10	36.070	36.350	35.760	36.050	35,972,800	25.634
JPM	2012-01-11	35.800	36.740	35.660	36.660	29,852,900	26.067
JPM	2012-01-12	36.820	37.050	36.170	36.850	39,420,700	26.203
JPM	2012-01-13	35.260	35.920	35.130	35.920	61,571,500	25.541
JPM	2012-01-17	34.850	35.680	34.500	34.910	55,115,100	24.823
JPM	2012-01-18	34.540	36.680	34.530	36.540	55,502,100	25.982
JPM	2012-01-19	36.840	37.150	36.710	36.930	37,000,400	26.259
JPM	2012-01-20	36.780	37.400	36.620	37.360	34,716,500	26.565
JPM	2012-01-23	37.310	37.940	37.270	37.660	27,499,200	26.779
JPM	2012-01-24	37.180	37.890	36.800	37.660	25,403,800	26.779
JPM	2012-01-25	37.360	37.820	37.120	37.600	29,860,700	26.736
JPM	2012-01-26	37.880	38.100	37.250	37.490	33,284,600	26.658
JPM	2012-01-27	37.230	37.660	37.150	37.210	27,674,600	26.459
JPM	2012-01-30	36.660	37.170	36.360	37.010	24,423,600	26.316
JPM	2012-01-31	37.530	37.540	36.930	37.300	29,649,500	26.523
JPM	2012-02-01	37.890	38.030	37.500	37.600	41,957,800	26.736
JPM	2012-02-02	37.690	38.160	37.420	37.550	26,784,200	26.700
JPM	2012-02-03	38.270	38.500	38.050	38.280	41,074,400	27.219
JPM	2012-02-06	38.060	38.320	37.810	38.140	23,106,200	27.120
JPM	2012-02-07	37.860	38.120	37.700	37.870	21,091,900	26.928
JPM	2012-02-08	38.050	38.350	37.970	38.300	23,258,700	27.234
JPM	2012-02-09	38.600	38.680	37.840	37.860	28,608,400	26.921
JPM	2012-02-10	37.220	37.770	37.110	37.610	22,618,800	26.743
JPM	2012-02-13	38.080	38.340	37.780	38.300	24,828,000	27.234
JPM	2012-02-14	38.230	38.260	37.440	37.920	27,031,900	26.963
JPM	2012-02-15	38.080	38.400	37.310	37.400	26,534,900	26.594
JPM	2012-02-16	37.150	38.120	37.050	38.000	22,139,600	27.020
JPM	2012-02-17	38.600	38.640	38.230	38.470	28,009,300	27.354
JPM	2012-02-21	38.650	38.970	38.410	38.460	22,804,200	27.347
JPM	2012-02-22	38.300	38.390	37.900	38.070	23,416,900	27.070
JPM	2012-02-23	38.060	38.520	37.750	38.490	31,361,400	27.369
JPM	2012-02-24	38.660	38.680	38.190	38.280	17,586,400	27.219
JPM	2012-02-27	38.070	39.230	37.790	39.060	34,030,400	27.774
JPM	2012-02-28	39.130	39.550	38.850	39.210	37,900,900	27.881
JPM	2012-02-29	39.330	39.940	39.020	39.240	41,187,700	27.902
JPM	2012-03-01	39.510	40.450	39.470	40.370	44,376,700	28.706
JPM	2012-03-02	40.430	40.880	40.230	40.630	34,897,900	28.890
JPM	2012-03-05	40.700	40.710	40.000	40.400	30,806,900	28.727
JPM	2012-03-06	39.450	39.870	39.120	39.320	33,927,500	27.959
JPM	2012-03-07	39.460	40.060	39.380	39.950	22,875,100	28.407
JPM	2012-03-08	40.470	40.750	40.220	40.440	22,052,300	28.755
JPM	2012-03-09	40.750	41.440	40.500	41.030	33,494,200	29.175
JPM	2012-03-12	40.860	40.980	40.200	40.540	30,763,800	28.826
JPM	2012-03-13	41.020	43.730	40.820	43.390	77,277,600	30.853
JPM	2012-03-14	43.620	44.000	43.070	43.580	68,028,700	30.988
JPM	2012-03-15	43.640	44.920	42.930	44.700	57,117,700	31.784
JPM	2012-03-16	44.870	44.920	44.220	44.570	48,844,500	31.692
JPM	2012-03-19	44.440	45.350	44.210	45.000	41,509,300	31.998
JPM	2012-03-20	44.530	45.600	44.370	45.380	34,796,200	32.268
JPM	2012-03-21	45.530	45.670	44.860	45.120	27,267,900	32.083
JPM	2012-03-22	44.720	45.100	44.410	44.650	27,457,200	31.749
JPM	2012-03-23	44.450	45.250	44.440	45.160	30,639,300	32.111
JPM	2012-03-26	45.480	46.170	45.400	46.170	33,529,400	32.830
JPM	2012-03-27	45.920	46.490	45.830	45.890	33,026,400	32.631
JPM	2012-03-28	45.760	46.310	45.360	46.270	29,755,800	32.901
JPM	2012-03-29	45.920	46.020	45.270	45.670	32,262,300	32.474
JPM	2012-03-30	46.080	46.130	45.500	45.980	25,945,800	32.695
JPM	2012-04-02	45.750	46.350	45.460	46.130	27,669,300	32.801
JPM	2012-04-03	45.740	45.990	44.970	45.420	31,036,400	32.508
JPM	2012-04-04	44.680	44.860	43.960	44.410	41,342,900	31.785
JPM	2012-04-05	44.130	44.730	43.810	44.340	28,832,300	31.735
JPM	2012-04-09	43.190	44.280	43.070	43.890	29,376,400	31.413
JPM	2012-04-10	43.880	44.010	42.660	42.960	38,841,000	30.747
JPM	2012-04-11	43.590	44.210	43.570	44.010	32,142,200	31.499
JPM	2012-04-12	44.120	44.990	44.000	44.840	33,631,100	32.093
JPM	2012-04-13	44.950	44.950	43.060	43.210	58,183,900	30.926
JPM	2012-04-16	43.380	43.800	42.840	43.330	40,387,600	31.012
JPM	2012-04-17	43.690	44.000	43.160	43.900	26,887,000	31.420
JPM	2012-04-18	43.620	43.910	43.270	43.290	20,242,900	30.983
JPM	2012-04-19	43.440	43.690	42.770	43.220	25,961,800	30.933
JPM	2012-04-20	43.510	43.580	42.710	42.720	26,178,100	30.575
JPM	2012-04-23	41.920	42.960	41.800	42.850	25,536,300	30.668
JPM	2012-04-24	42.980	43.310	42.810	43.280	21,420,400	30.976
JPM	2012-04-25	43.650	43.890	42.980	43.160	31,694,000	30.890
JPM	2012-04-26	43.220	43.890	43.060	43.800	28,100,300	31.348
JPM	2012-04-27	43.940	43.990	43.230	43.340	26,242,900	31.019
JPM	2012-04-30	43.330	43.370	42.540	42.980	23,518,000	30.761
JPM	2012-05-01	43.000	44.240	42.960	43.790	26,359,700	31.341
JPM	2012-05-02	43.460	43.530	42.840	43.200	22,462,200	30.919
JPM	2012-05-03	43.380	43.390	42.670	43.010	19,536,400	30.783
JPM	2012-05-04	42.330	42.680	41.710	41.750	31,279,900	29.881
JPM	2012-05-07	41.430	42.400	41.370	41.780	25,910,100	29.903
JPM	2012-05-08	41.500	41.840	40.950	41.380	28,049,700	29.616
JPM	2012-05-09	40.720	41.020	40.120	40.640	38,769,900	29.087
JPM	2012-05-10	41.230	41.400	40.540	40.740	35,827,100	29.158
JPM	2012-05-11	37.140	37.990	36.620	36.960	217,294,200	26.453
JPM	2012-05-14	36.100	36.470	35.760	35.790	96,488,500	25.615
JPM	2012-05-15	36.190	37.270	36.120	36.240	89,903,700	25.937
JPM	2012-05-16	36.790	36.980	35.460	35.460	68,729,600	25.379
JPM	2012-05-17	35.040	35.100	33.880	33.930	95,429,200	24.284
JPM	2012-05-18	33.990	33.990	32.970	33.490	82,650,100	23.969
JPM	2012-05-21	33.520	33.710	32.260	32.510	99,554,800	23.268
JPM	2012-05-22	33.320	34.580	32.990	34.010	84,721,000	24.341
JPM	2012-05-23	33.620	34.420	33.210	34.260	52,512,900	24.520
JPM	2012-05-24	34.440	34.480	33.620	33.970	37,843,800	24.313
JPM	2012-05-25	34.000	34.130	33.290	33.500	28,796,400	23.976
JPM	2012-05-29	33.980	34.000	33.360	33.630	35,855,200	24.069
JPM	2012-05-30	33.300	33.440	32.950	32.960	34,203,600	23.590
JPM	2012-05-31	32.960	33.470	32.910	33.150	42,124,900	23.726
JPM	2012-06-01	32.410	32.650	31.770	31.930	50,472,200	22.853
JPM	2012-06-04	32.160	32.170	30.830	31.000	60,492,400	22.187
JPM	2012-06-05	30.890	32.130	30.860	31.990	46,502,800	22.896
JPM	2012-06-06	32.710	33.310	32.270	33.070	47,980,500	23.669
JPM	2012-06-07	33.770	33.830	32.800	32.810	53,888,800	23.483
JPM	2012-06-08	32.770	33.680	32.550	33.680	34,238,200	24.105
JPM	2012-06-11	34.370	34.440	32.780	32.820	46,404,900	23.490
JPM	2012-06-12	32.880	33.780	32.510	33.770	43,334,400	24.170
JPM	2012-06-13	33.690	35.070	33.630	34.300	72,456,600	24.549
JPM	2012-06-14	34.410	34.890	34.070	34.650	44,428,000	24.800
JPM	2012-06-15	34.890	35.070	34.410	35.030	40,917,100	25.071
JPM	2012-06-18	34.710	35.300	34.500	34.620	31,084,400	24.778
JPM	2012-06-19	34.990	35.630	34.730	35.380	32,489,000	25.322
JPM	2012-06-20	36.030	36.940	35.830	36.450	61,149,700	26.088
JPM	2012-06-21	36.490	37.030	35.430	35.510	95,637,000	25.415
JPM	2012-06-22	36.020	36.490	35.960	35.990	44,193,500	25.759
JPM	2012-06-25	35.260	35.470	34.640	35.320	33,115,800	25.279
JPM	2012-06-26	36.060	36.120	35.580	35.710	35,053,600	25.558
JPM	2012-06-27	35.640	36.820	35.500	36.780	34,156,800	26.324
JPM	2012-06-28	35.320	35.930	34.850	35.880	69,904,800	25.680
JPM	2012-06-29	36.700	36.800	35.250	35.730	56,063,200	25.572
JPM	2012-07-02	36.270	36.360	35.590	36.280	34,274,900	25.966
JPM	2012-07-03	35.960	36.140	35.540	35.880	26,705,900	25.894
JPM	2012-07-05	35.610	35.660	34.220	34.380	58,519,800	24.811
JPM	2012-07-06	33.920	34.120	33.730	33.900	32,057,200	24.465
JPM	2012-07-09	33.810	34.120	33.540	33.960	30,545,000	24.508
JPM	2012-07-10	34.220	34.450	33.810	34.250	33,175,500	24.718
JPM	2012-07-11	34.210	34.800	34.120	34.590	35,144,300	24.963
JPM	2012-07-12	34.330	34.570	33.940	34.040	39,301,500	24.566
JPM	2012-07-13	35.060	36.200	34.860	36.070	83,001,000	26.031
JPM	2012-07-16	35.760	35.850	34.730	35.090	52,368,300	25.324
JPM	2012-07-17	35.440	35.480	34.270	34.990	43,998,300	25.252
JPM	2012-07-18	34.750	35.230	34.650	34.960	28,944,900	25.230
JPM	2012-07-19	35.020	35.170	34.310	34.460	34,384,700	24.869
JPM	2012-07-20	34.050	34.130	33.900	33.900	36,301,200	24.465
JPM	2012-07-23	33.240	34.500	33.100	34.440	41,248,300	24.855
JPM	2012-07-24	34.580	34.890	34.220	34.730	29,920,400	25.064
JPM	2012-07-25	34.980	35.450	34.790	35.170	32,127,700	25.382
JPM	2012-07-26	35.780	35.940	35.340	35.810	28,900,500	25.843
JPM	2012-07-27	36.010	37.200	35.510	36.890	63,636,200	26.623
JPM	2012-07-30	36.500	36.520	35.940	36.140	30,698,200	26.082
JPM	2012-07-31	36.110	36.330	35.910	36.000	19,681,600	25.981
JPM	2012-08-01	36.190	36.400	35.820	36.000	22,180,200	25.981
JPM	2012-08-02	35.620	35.840	34.760	35.170	36,675,000	25.382
JPM	2012-08-03	35.820	36.290	35.500	36.090	24,516,300	26.046
JPM	2012-08-06	36.240	36.800	36.110	36.300	18,979,200	26.197
JPM	2012-08-07	36.570	37.870	36.570	37.010	37,225,800	26.709
JPM	2012-08-08	36.850	37.480	36.750	37.160	18,672,400	26.818
JPM	2012-08-09	36.720	37.260	36.590	36.920	23,406,700	26.645
JPM	2012-08-10	36.760	37.000	36.400	36.970	15,492,700	26.681
JPM	2012-08-13	36.870	37.090	36.650	36.990	14,453,500	26.695
JPM	2012-08-14	37.420	37.640	36.980	37.100	18,065,100	26.774
JPM	2012-08-15	37.070	37.410	36.950	37.070	17,521,300	26.753
JPM	2012-08-16	37.180	37.350	36.800	37.100	15,894,100	26.774
JPM	2012-08-17	37.200	37.200	36.800	36.980	17,079,800	26.688
JPM	2012-08-20	36.920	37.500	36.800	37.370	17,922,100	26.969
JPM	2012-08-21	37.630	38.860	37.560	38.040	36,880,600	27.453
JPM	2012-08-22	37.880	38.180	37.560	37.830	16,899,400	27.301
JPM	2012-08-23	37.810	37.890	37.200	37.230	16,429,500	26.868
JPM	2012-08-24	36.940	37.440	36.670	37.170	20,019,300	26.825
JPM	2012-08-27	37.310	37.440	36.900	37.230	17,618,200	26.868
JPM	2012-08-28	37.100	37.490	36.900	37.130	18,050,500	26.796
JPM	2012-08-29	37.320	37.490	37.060	37.300	13,681,900	26.919
JPM	2012-08-30	37.060	37.130	36.710	36.900	13,700,700	26.630
JPM	2012-08-31	37.140	37.400	36.860	37.140	16,771,600	26.803
JPM	2012-09-04	36.980	37.240	36.780	37.010	13,631,400	26.709
JPM	2012-09-05	37.080	37.290	36.940	37.110	13,537,500	26.782
JPM	2012-09-06	37.580	38.870	37.500	38.690	41,346,800	27.922
JPM	2012-09-07	39.040	39.530	39.000	39.300	28,082,400	28.362
JPM	2012-09-10	39.230	39.780	38.730	38.760	20,853,500	27.972
JPM	2012-09-11	38.800	39.630	38.730	39.600	22,378,900	28.579
JPM	2012-09-12	39.880	40.250	39.790	39.920	29,882,200	28.810
JPM	2012-09-13	39.840	41.580	39.590	41.400	47,018,600	29.878
JPM	2012-09-14	41.960	42.090	41.230	41.570	43,471,600	30.000
JPM	2012-09-17	41.000	41.440	40.950	41.190	19,740,100	29.726
JPM	2012-09-18	41.050	41.330	40.660	41.260	25,186,600	29.777
JPM	2012-09-19	41.330	41.760	41.040	41.340	22,887,200	29.834
JPM	2012-09-20	40.960	41.280	40.550	41.250	20,997,400	29.769
JPM	2012-09-21	41.530	41.700	40.770	40.880	28,287,400	29.502
JPM	2012-09-24	40.610	41.470	40.590	41.230	20,499,500	29.755
JPM	2012-09-25	41.550	41.550	40.530	40.550	21,988,200	29.264
JPM	2012-09-26	40.150	40.630	39.700	40.240	23,782,700	29.040
JPM	2012-09-27	40.400	40.990	40.210	40.680	20,843,400	29.358
JPM	2012-09-28	40.420	40.630	40.160	40.480	21,380,700	29.214
JPM	2012-10-01	40.880	41.500	40.800	40.970	21,956,400	29.567
JPM	2012-10-02	41.140	41.240	40.560	40.920	26,946,100	29.531
JPM	2012-10-03	40.830	41.000	40.420	40.860	22,419,100	29.706
JPM	2012-10-04	41.160	41.990	40.910	41.820	24,326,500	30.404
JPM	2012-10-05	42.040	42.440	41.460	41.710	22,774,400	30.324
JPM	2012-10-08	41.330	41.840	41.110	41.660	18,631,300	30.287
JPM	2012-10-09	41.770	41.950	41.300	41.380	19,947,500	30.084
JPM	2012-10-10	41.550	42.000	41.330	41.770	25,797,600	30.367
JPM	2012-10-11	42.370	42.640	41.850	42.100	27,755,000	30.607
JPM	2012-10-12	41.600	42.430	41.150	41.620	44,564,000	30.258
JPM	2012-10-15	41.910	42.410	41.730	42.380	26,268,000	30.811
JPM	2012-10-16	42.790	43.110	42.270	42.830	28,588,100	31.138
JPM	2012-10-17	42.930	43.540	42.770	43.320	26,177,500	31.494
JPM	2012-10-18	43.090	43.350	42.750	43.010	23,630,400	31.269
JPM	2012-10-19	42.800	42.820	42.060	42.320	29,747,500	30.767
JPM	2012-10-22	42.250	42.520	41.500	42.090	27,993,000	30.600
JPM	2012-10-23	41.470	41.740	41.050	41.330	22,896,400	30.047
JPM	2012-10-24	41.680	41.880	41.340	41.710	18,918,900	30.324
JPM	2012-10-25	42.240	42.280	41.400	41.670	17,311,700	30.295
JPM	2012-10-26	41.420	41.660	40.870	41.160	21,892,700	29.924
JPM	2012-10-31	41.450	41.790	41.150	41.680	19,423,500	30.302
JPM	2012-11-01	41.700	42.900	41.580	42.840	23,325,400	31.145
JPM	2012-11-02	43.040	43.070	42.330	42.420	17,029,200	30.840
JPM	2012-11-05	42.330	42.360	41.860	42.270	13,252,500	30.731
JPM	2012-11-06	42.570	43.050	42.410	42.880	17,190,900	31.174
JPM	2012-11-07	42.010	42.010	40.310	40.480	47,631,200	29.429
JPM	2012-11-08	41.280	41.500	40.400	40.400	27,830,900	29.371
JPM	2012-11-09	40.310	41.230	39.860	40.620	27,553,200	29.531
JPM	2012-11-12	40.850	40.910	40.300	40.580	12,816,000	29.502
JPM	2012-11-13	40.180	40.520	40.000	40.040	19,793,500	29.110
JPM	2012-11-14	40.210	40.370	39.130	39.290	30,986,600	28.564
JPM	2012-11-15	39.060	39.720	38.970	39.390	24,858,700	28.637
JPM	2012-11-16	39.430	39.670	38.830	39.530	32,458,000	28.739
JPM	2012-11-19	40.090	40.700	40.090	40.590	26,781,200	29.509
JPM	2012-11-20	40.330	41.180	40.250	40.700	19,375,900	29.589
JPM	2012-11-21	40.940	40.980	40.350	40.730	13,030,200	29.611
JPM	2012-11-23	41.100	41.220	40.970	41.090	8,316,700	29.873
JPM	2012-11-26	40.790	40.880	40.090	40.880	20,376,600	29.720
JPM	2012-11-27	40.870	41.200	40.640	40.750	19,875,000	29.626
JPM	2012-11-28	40.490	40.880	39.880	40.830	26,106,900	29.684
JPM	2012-11-29	41.150	41.350	40.910	41.220	18,915,000	29.967
JPM	2012-11-30	40.990	41.340	40.850	41.080	20,066,600	29.866
JPM	2012-12-03	41.270	41.370	40.750	40.810	18,955,500	29.669
JPM	2012-12-04	40.780	40.920	40.200	40.570	24,031,100	29.495
JPM	2012-12-05	40.690	41.490	40.500	41.200	25,515,600	29.953
JPM	2012-12-06	41.250	41.550	41.110	41.470	20,541,700	30.149
JPM	2012-12-07	41.840	42.570	41.730	42.560	34,552,900	30.942
JPM	2012-12-10	42.540	42.670	42.010	42.310	22,394,500	30.760
JPM	2012-12-11	42.600	43.090	42.420	42.640	21,955,000	31.000
JPM	2012-12-12	43.000	43.380	42.700	42.770	23,110,600	31.094
JPM	2012-12-13	42.650	42.920	42.500	42.780	18,457,000	31.102
JPM	2012-12-14	42.770	43.110	42.710	42.810	16,208,600	31.123
JPM	2012-12-17	43.000	43.510	42.810	43.480	23,879,800	31.610
JPM	2012-12-18	43.830	43.940	43.310	43.870	33,858,600	31.894
JPM	2012-12-19	43.990	44.390	43.420	43.530	34,348,500	31.647
JPM	2012-12-20	43.690	44.540	43.410	44.530	25,014,900	32.374
JPM	2012-12-21	43.820	44.200	43.340	44.000	38,973,500	31.989
JPM	2012-12-24	43.720	44.020	43.710	43.920	8,621,200	31.930
JPM	2012-12-26	43.950	44.180	43.720	43.960	11,498,900	31.959
JPM	2012-12-27	43.960	44.020	42.900	43.630	19,567,000	31.720
JPM	2012-12-28	43.100	43.690	43.090	43.240	15,401,200	31.436
JPM	2012-12-31	43.100	44.000	43.050	43.970	24,209,600	31.967
JPM	2013-01-02	44.980	45.000	44.220	44.660	31,413,000	32.691
JPM	2013-01-03	44.740	44.750	44.200	44.570	24,227,700	32.626
JPM	2013-01-04	44.450	45.430	44.440	45.360	24,487,700	33.204
JPM	2013-01-07	45.090	45.490	45.020	45.410	24,456,900	33.240
JPM	2013-01-08	45.400	45.500	44.960	45.500	19,624,200	33.306
JPM	2013-01-09	45.560	46.200	45.140	45.470	25,920,600	33.284
JPM	2013-01-10	45.890	46.160	45.530	46.150	23,413,600	33.782
JPM	2013-01-11	45.970	46.150	45.470	46.140	19,723,900	33.775
JPM	2013-01-14	45.890	46.180	45.480	45.880	19,079,500	33.584
JPM	2013-01-15	45.490	46.470	45.350	46.350	29,898,000	33.928
JPM	2013-01-16	45.910	46.830	45.570	46.820	43,453,600	34.273
JPM	2013-01-17	46.400	46.870	46.290	46.440	41,086,800	33.994
JPM	2013-01-18	46.380	46.600	46.180	46.460	28,679,100	34.009
JPM	2013-01-22	46.250	46.550	46.130	46.540	24,257,300	34.068
JPM	2013-01-23	46.230	46.440	45.920	46.230	19,105,100	33.841
JPM	2013-01-24	46.240	46.800	46.080	46.370	20,008,200	33.943
JPM	2013-01-25	46.740	47.160	46.610	47.160	26,009,100	34.521
JPM	2013-01-28	46.840	47.000	46.480	46.640	19,706,800	34.141
JPM	2013-01-29	46.280	47.160	46.250	47.120	19,907,400	34.492
JPM	2013-01-30	47.040	47.350	46.960	47.130	18,631,300	34.499
JPM	2013-01-31	47.010	47.220	46.880	47.050	19,536,000	34.441
JPM	2013-02-01	47.400	48.000	47.210	47.850	24,520,000	35.027
JPM	2013-02-04	47.540	47.810	47.380	47.680	20,822,600	34.902
JPM	2013-02-05	47.940	48.800	47.930	48.790	28,067,500	35.715
JPM	2013-02-06	48.420	48.830	48.320	48.610	28,282,600	35.583
JPM	2013-02-07	48.650	48.750	47.900	48.230	21,429,600	35.305
JPM	2013-02-08	48.330	48.690	48.260	48.630	15,218,300	35.597
JPM	2013-02-11	48.510	48.900	48.380	48.660	13,935,900	35.619
JPM	2013-02-12	48.800	49.310	48.600	49.140	16,388,000	35.971
JPM	2013-02-13	49.350	49.450	48.500	48.680	21,635,600	35.634
JPM	2013-02-14	48.400	49.290	48.370	49.220	18,017,800	36.029
JPM	2013-02-15	49.350	49.460	48.570	48.880	20,016,200	35.780
JPM	2013-02-19	49.120	49.680	49.120	49.450	20,445,900	36.198
JPM	2013-02-20	49.350	49.540	48.360	48.610	24,786,700	35.583
JPM	2013-02-21	48.410	48.450	47.830	48.250	24,437,700	35.319
JPM	2013-02-22	48.630	48.910	48.410	48.910	23,584,100	35.802
JPM	2013-02-25	49.100	49.200	47.650	47.700	32,775,500	34.917
JPM	2013-02-26	48.220	48.260	46.850	47.600	39,401,400	34.844
JPM	2013-02-27	47.850	49.400	47.760	49.280	31,921,200	36.073
JPM	2013-02-28	49.160	49.550	48.750	48.920	24,711,500	35.810
JPM	2013-03-01	48.600	49.420	48.370	48.910	25,923,400	35.802
JPM	2013-03-04	48.730	49.140	48.330	49.100	17,695,200	35.942
JPM	2013-03-05	49.490	50.110	49.310	49.490	25,561,100	36.227
JPM	2013-03-06	49.880	50.190	49.620	50.030	19,607,900	36.622
JPM	2013-03-07	50.050	50.860	50.010	50.630	24,245,400	37.061
JPM	2013-03-08	50.590	50.850	49.610	50.200	32,711,900	36.747
JPM	2013-03-11	50.230	50.770	49.910	50.480	19,473,000	36.952
JPM	2013-03-12	50.350	50.670	50.050	50.280	18,003,400	36.805
JPM	2013-03-13	50.290	50.430	50.110	50.160	16,680,200	36.717
JPM	2013-03-14	50.250	51.000	50.190	51.000	26,378,700	37.332
JPM	2013-03-15	49.970	50.290	49.150	50.020	60,880,800	36.615
JPM	2013-03-18	49.190	49.660	48.950	49.510	28,011,400	36.242
JPM	2013-03-19	49.650	49.990	48.680	49.200	24,411,500	36.015
JPM	2013-03-20	49.570	49.640	49.040	49.120	19,385,300	35.956
JPM	2013-03-21	48.790	49.230	48.350	48.350	23,535,900	35.393
JPM	2013-03-22	48.630	49.000	48.340	48.780	22,791,500	35.707
JPM	2013-03-25	49.040	49.320	48.160	48.520	23,581,400	35.517
JPM	2013-03-26	48.740	48.970	48.320	48.640	16,417,500	35.605
JPM	2013-03-27	48.200	48.310	47.560	47.770	26,530,100	34.968
JPM	2013-03-28	47.840	47.930	47.280	47.460	27,506,700	34.741
JPM	2013-04-01	47.550	47.990	47.490	47.830	17,442,200	35.012
JPM	2013-04-02	48.010	48.380	47.880	48.280	17,273,700	35.341
JPM	2013-04-03	48.030	48.070	46.530	46.850	33,467,400	34.509
JPM	2013-04-04	46.960	47.540	46.900	47.490	21,514,000	34.980
JPM	2013-04-05	46.790	48.040	46.750	47.910	22,961,500	35.290
JPM	2013-04-08	47.880	48.590	47.590	48.580	18,672,300	35.783
JPM	2013-04-09	48.740	48.960	48.460	48.680	20,066,700	35.857
JPM	2013-04-10	48.940	49.560	48.880	49.250	20,388,900	36.277
JPM	2013-04-11	49.210	49.600	48.830	49.310	22,584,700	36.321
JPM	2013-04-12	48.900	49.580	48.450	49.010	37,805,900	36.100
JPM	2013-04-15	48.390	49.340	47.900	47.930	31,527,300	35.304
JPM	2013-04-16	48.430	48.520	47.590	48.490	23,865,500	35.717
JPM	2013-04-17	48.110	48.180	46.380	46.790	43,466,300	34.465
JPM	2013-04-18	46.800	47.330	46.050	46.640	26,106,800	34.354
JPM	2013-04-19	47.150	47.360	46.700	47.230	19,746,100	34.789
JPM	2013-04-22	47.400	47.490	46.870	47.350	15,230,100	34.877
JPM	2013-04-23	47.680	48.240	47.390	48.170	20,568,500	35.481
JPM	2013-04-24	48.320	48.920	48.160	48.720	16,459,300	35.886
JPM	2013-04-25	49.020	49.630	48.890	49.000	19,058,800	36.093
JPM	2013-04-26	48.860	49.090	48.610	48.880	13,929,000	36.004
JPM	2013-04-29	49.080	49.100	48.650	48.920	13,496,300	36.034
JPM	2013-04-30	48.960	49.250	48.720	49.010	13,802,600	36.100
JPM	2013-05-01	48.760	48.910	47.850	48.010	17,686,400	35.363
JPM	2013-05-02	48.250	48.250	47.710	48.080	15,529,300	35.415
JPM	2013-05-03	48.630	48.700	46.980	47.570	43,257,900	35.039
JPM	2013-05-06	47.710	48.390	47.570	48.180	20,829,500	35.489
JPM	2013-05-07	48.570	49.390	48.260	49.140	24,291,600	36.196
JPM	2013-05-08	49.220	49.990	49.110	49.760	23,559,300	36.652
JPM	2013-05-09	49.700	49.810	48.920	49.040	18,103,100	36.122
JPM	2013-05-10	49.050	49.230	48.640	48.960	16,199,600	36.063
JPM	2013-05-13	48.840	49.700	48.610	49.670	23,979,500	36.586
JPM	2013-05-14	49.770	50.420	49.660	50.230	24,188,400	36.999
JPM	2013-05-15	50.200	51.430	50.150	51.090	27,467,000	37.632
JPM	2013-05-16	50.870	51.660	50.840	50.970	21,389,500	37.544
JPM	2013-05-17	51.260	52.330	51.250	52.300	26,080,300	38.523
JPM	2013-05-20	52.280	52.630	51.910	52.290	22,020,000	38.516
JPM	2013-05-21	52.530	53.670	52.450	53.020	37,112,600	39.054
JPM	2013-05-22	53.430	54.960	53.290	53.630	46,968,300	39.503
JPM	2013-05-23	52.820	53.790	52.660	53.350	25,294,200	39.297
JPM	2013-05-24	52.900	53.660	52.720	53.660	18,342,300	39.525
JPM	2013-05-28	54.560	54.650	54.030	54.600	27,162,300	40.217
JPM	2013-05-29	54.090	54.960	53.910	54.670	20,482,600	40.269
JPM	2013-05-30	54.600	55.900	54.530	55.620	24,890,800	40.969
JPM	2013-05-31	55.710	55.830	54.590	54.590	24,990,100	40.210
JPM	2013-06-03	54.600	54.860	53.040	54.490	28,279,600	40.136
JPM	2013-06-04	54.540	55.390	53.870	54.040	22,022,600	39.805
JPM	2013-06-05	53.780	54.270	52.700	53.030	24,326,000	39.061
JPM	2013-06-06	52.840	53.520	52.270	53.500	23,940,900	39.407
JPM	2013-06-07	53.770	54.480	53.410	54.270	21,691,000	39.974
JPM	2013-06-10	54.640	54.840	54.020	54.360	16,007,000	40.041
JPM	2013-06-11	53.460	54.050	53.110	53.490	17,600,800	39.400
JPM	2013-06-12	53.900	54.100	52.970	53.180	18,479,100	39.172
JPM	2013-06-13	53.000	54.240	52.970	54.170	17,090,200	39.901
JPM	2013-06-14	54.040	54.130	52.910	53.130	17,185,300	39.135
JPM	2013-06-17	53.700	54.260	53.540	53.850	16,856,600	39.665
JPM	2013-06-18	54.030	54.270	53.720	54.110	13,259,100	39.857
JPM	2013-06-19	53.990	54.510	53.520	53.550	20,840,000	39.444
JPM	2013-06-20	53.080	53.180	52.270	52.480	31,857,100	38.656
JPM	2013-06-21	52.960	52.980	51.690	51.960	44,412,200	38.273
JPM	2013-06-24	50.880	51.450	50.110	50.920	30,736,500	37.507
JPM	2013-06-25	51.510	52.560	51.510	52.080	20,951,400	38.361
JPM	2013-06-26	52.650	52.800	51.880	52.500	19,332,000	38.671
JPM	2013-06-27	53.030	53.490	52.880	53.150	17,093,600	39.149
JPM	2013-06-28	53.120	53.130	52.580	52.790	18,256,000	38.884
JPM	2013-07-01	53.220	53.630	52.430	52.490	23,511,100	38.663
JPM	2013-07-02	52.570	53.530	52.120	52.800	23,935,300	39.175
JPM	2013-07-03	52.310	52.810	52.210	52.770	10,442,300	39.153
JPM	2013-07-05	53.360	54.000	53.110	53.990	17,070,200	40.058
JPM	2013-07-08	54.540	54.910	54.050	54.700	21,786,900	40.585
JPM	2013-07-09	55.070	55.170	54.190	54.890	20,508,700	40.726
JPM	2013-07-10	54.770	55.150	54.440	54.830	16,915,000	40.681
JPM	2013-07-11	55.840	55.870	54.550	55.140	21,322,600	40.911
JPM	2013-07-12	55.510	55.850	54.750	54.970	32,569,200	40.785
JPM	2013-07-15	55.490	55.500	54.600	54.890	28,292,000	40.726
JPM	2013-07-16	54.900	55.410	54.780	55.010	19,222,700	40.815
JPM	2013-07-17	55.050	55.580	54.840	55.270	19,166,600	41.008
JPM	2013-07-18	55.510	56.530	55.490	56.370	24,563,100	41.824
JPM	2013-07-19	56.510	56.560	55.910	56.160	17,762,600	41.668
JPM	2013-07-22	56.170	56.670	55.950	56.560	15,999,700	41.965
JPM	2013-07-23	56.720	56.890	56.470	56.670	10,577,100	42.047
JPM	2013-07-24	56.920	56.930	56.380	56.630	16,665,000	42.017
JPM	2013-07-25	56.450	56.500	55.890	56.500	13,870,200	41.920
JPM	2013-07-26	56.060	56.220	55.600	56.050	16,762,300	41.587
JPM	2013-07-29	55.980	56.000	55.380	55.690	10,049,100	41.319
JPM	2013-07-30	55.870	55.990	55.080	55.330	14,207,400	41.052
JPM	2013-07-31	55.580	56.270	55.510	55.730	19,404,900	41.349
JPM	2013-08-01	56.360	56.780	56.200	56.540	15,979,400	41.950
JPM	2013-08-02	56.270	56.520	56.010	56.490	11,007,300	41.913
JPM	2013-08-05	56.330	56.580	56.010	56.100	9,370,200	41.624
JPM	2013-08-06	55.990	56.100	55.310	55.490	10,588,600	41.171
JPM	2013-08-07	55.060	55.470	54.780	55.300	12,828,400	41.030
JPM	2013-08-08	55.420	55.730	54.130	54.830	18,587,100	40.681
JPM	2013-08-09	54.690	55.150	54.330	54.520	12,652,500	40.451
JPM	2013-08-12	54.040	54.320	53.680	54.090	15,133,000	40.132
JPM	2013-08-13	54.220	54.700	53.600	54.290	15,078,100	40.281
JPM	2013-08-14	54.330	54.850	54.000	54.150	15,785,800	40.177
JPM	2013-08-15	53.520	53.680	52.890	53.290	16,933,200	39.539
JPM	2013-08-16	53.070	53.780	53.070	53.290	17,139,000	39.539
JPM	2013-08-19	52.890	52.950	51.800	51.830	22,793,300	38.456
JPM	2013-08-20	51.780	52.360	50.660	52.120	18,701,500	38.671
JPM	2013-08-21	51.920	52.220	51.280	51.630	17,136,200	38.307
JPM	2013-08-22	52.000	52.660	51.930	52.210	14,658,500	38.737
JPM	2013-08-23	52.270	52.420	51.900	52.320	11,126,800	38.819
JPM	2013-08-26	52.160	52.540	51.790	51.800	16,548,400	38.433
JPM	2013-08-27	51.020	51.550	50.550	50.600	23,596,800	37.543
JPM	2013-08-28	50.330	51.050	50.130	50.580	18,748,100	37.528
JPM	2013-08-29	50.590	51.180	50.450	50.700	13,576,000	37.617
JPM	2013-08-30	50.820	50.830	50.290	50.530	15,863,100	37.491
JPM	2013-09-03	51.250	51.720	50.830	51.130	15,277,200	37.936
JPM	2013-09-04	51.160	52.100	50.930	51.870	19,923,800	38.485
JPM	2013-09-05	52.030	52.520	51.910	52.110	13,913,200	38.663
JPM	2013-09-06	52.410	52.710	51.280	52.560	22,339,900	38.997
JPM	2013-09-09	52.780	53.190	52.520	52.860	19,936,400	39.220
JPM	2013-09-10	53.830	53.930	53.300	53.670	20,233,200	39.821
JPM	2013-09-11	53.370	53.760	53.060	53.260	16,028,600	39.517
JPM	2013-09-12	53.430	53.710	52.080	52.240	21,976,700	38.760
JPM	2013-09-13	52.290	52.800	52.230	52.590	11,942,900	39.019
JPM	2013-09-16	53.450	53.490	52.980	53.140	17,055,300	39.427
JPM	2013-09-17	53.190	53.320	52.880	53.090	13,207,000	39.390
JPM	2013-09-18	52.690	53.870	52.560	53.410	20,844,500	39.628
JPM	2013-09-19	53.630	53.750	52.530	52.750	22,452,200	39.138
JPM	2013-09-20	52.950	53.470	52.800	52.800	30,792,200	39.175
JPM	2013-09-23	52.080	52.380	51.390	51.460	28,189,500	38.181
JPM	2013-09-24	51.010	51.270	50.300	50.320	34,906,900	37.335
JPM	2013-09-25	50.220	51.900	50.060	51.700	39,175,500	38.359
JPM	2013-09-26	51.930	52.560	51.540	51.890	22,298,700	38.500
JPM	2013-09-27	51.500	52.400	51.390	52.240	23,026,000	38.760
JPM	2013-09-30	51.730	52.090	51.440	51.690	21,350,600	38.352
JPM	2013-10-01	51.640	52.090	51.450	51.960	19,188,000	38.552
JPM	2013-10-02	51.320	52.450	51.290	52.090	23,841,200	38.933
JPM	2013-10-03	52.000	52.200	51.500	51.940	18,614,500	38.821
JPM	2013-10-04	52.070	52.680	52.010	52.670	17,407,200	39.367
JPM	2013-10-07	52.290	52.360	51.830	51.830	16,159,300	38.739
JPM	2013-10-08	51.830	51.960	50.840	50.870	19,536,000	38.021
JPM	2013-10-09	51.170	51.340	50.250	50.750	24,721,200	37.932
JPM	2013-10-10	51.840	52.560	51.380	52.520	24,328,700	39.255
JPM	2013-10-11	52.960	53.350	52.160	52.510	32,498,800	39.247
JPM	2013-10-14	51.940	52.840	51.760	52.710	18,881,600	39.397
JPM	2013-10-15	52.910	53.040	52.180	52.310	17,566,500	39.098
JPM	2013-10-16	52.610	54.050	52.580	54.000	24,864,000	40.361
JPM	2013-10-17	53.790	54.290	53.610	54.210	17,791,000	40.518
JPM	2013-10-18	54.260	54.580	53.800	54.300	24,796,600	40.585
JPM	2013-10-21	54.270	54.850	53.890	54.270	19,471,700	40.563
JPM	2013-10-22	54.650	54.680	53.620	53.620	24,820,900	40.077
JPM	2013-10-23	53.310	53.360	52.720	52.750	21,034,400	39.426
JPM	2013-10-24	52.840	52.890	52.110	52.480	17,759,000	39.225
JPM	2013-10-25	52.160	52.910	52.070	52.770	20,889,600	39.441
JPM	2013-10-28	52.890	53.090	52.500	52.680	14,836,800	39.374
JPM	2013-10-29	52.830	52.990	52.250	52.730	23,363,100	39.412
JPM	2013-10-30	53.000	53.240	52.500	52.600	16,157,200	39.314
JPM	2013-10-31	52.650	52.710	51.540	51.540	23,738,000	38.522
JPM	2013-11-01	51.450	52.710	51.300	52.510	25,794,400	39.247
JPM	2013-11-04	52.740	52.760	52.000	52.040	18,891,300	38.896
JPM	2013-11-05	51.850	52.130	51.660	51.950	14,532,200	38.829
JPM	2013-11-06	52.260	52.340	51.830	52.100	14,013,000	38.941
JPM	2013-11-07	52.130	52.340	51.580	51.650	17,348,900	38.604
JPM	2013-11-08	51.830	53.970	51.800	53.960	31,183,100	40.331
JPM	2013-11-11	53.910	54.150	53.700	54.100	12,062,800	40.435
JPM	2013-11-12	53.930	54.080	53.600	53.970	15,964,800	40.338
JPM	2013-11-13	53.520	54.200	53.150	54.140	22,121,900	40.465
JPM	2013-11-14	54.260	54.500	53.700	54.400	17,634,000	40.660
JPM	2013-11-15	54.270	54.960	54.190	54.870	20,530,100	41.011
JPM	2013-11-18	55.490	56.000	55.300	55.740	22,318,800	41.661
JPM	2013-11-19	55.970	56.640	55.780	56.150	22,979,900	41.968
JPM	2013-11-20	56.430	56.440	55.770	56.100	17,682,800	41.930
JPM	2013-11-21	56.280	57.400	56.280	57.220	22,843,600	42.767
JPM	2013-11-22	57.250	57.520	57.060	57.460	16,730,600	42.947
JPM	2013-11-25	57.500	58.140	57.410	57.650	18,649,600	43.089
JPM	2013-11-26	57.630	57.960	57.170	57.170	16,263,300	42.730
JPM	2013-11-27	57.580	57.830	57.330	57.480	11,238,900	42.962
JPM	2013-11-29	57.580	57.850	57.200	57.220	7,128,800	42.767
JPM	2013-12-02	57.100	57.750	56.900	56.980	12,465,300	42.588
JPM	2013-12-03	56.890	57.220	56.140	56.860	20,426,800	42.498
JPM	2013-12-04	56.440	57.470	56.210	57.190	20,287,200	42.745
JPM	2013-12-05	56.710	56.740	55.750	55.820	21,324,900	41.721
JPM	2013-12-06	56.570	56.760	55.620	56.060	18,661,200	41.900
JPM	2013-12-09	56.280	56.530	56.090	56.510	12,714,000	42.237
JPM	2013-12-10	56.490	57.070	56.350	56.700	14,543,700	42.379
JPM	2013-12-11	56.540	56.770	55.960	56.070	17,836,100	41.908
JPM	2013-12-12	56.050	56.600	55.910	56.310	15,325,300	42.087
JPM	2013-12-13	56.370	56.560	56.040	56.170	11,461,300	41.983
JPM	2013-12-16	56.340	56.940	56.330	56.420	26,379,200	42.169
JPM	2013-12-17	56.660	56.660	55.660	55.720	18,338,500	41.646
JPM	2013-12-18	55.840	57.270	55.400	57.240	27,685,900	42.782
JPM	2013-12-19	57.100	57.540	56.820	57.230	16,790,000	42.775
JPM	2013-12-20	57.210	58.000	57.200	57.700	22,001,700	43.126
JPM	2013-12-23	57.970	58.390	57.800	58.240	13,990,600	43.530
JPM	2013-12-24	58.070	58.290	58.040	58.250	4,532,600	43.537
JPM	2013-12-26	58.350	58.460	57.920	58.200	6,677,000	43.500
JPM	2013-12-27	58.170	58.350	58.060	58.140	8,943,700	43.455
JPM	2013-12-30	58.140	58.270	57.710	57.950	8,815,800	43.313
JPM	2013-12-31	58.200	58.550	58.050	58.480	11,017,400	43.709
JPM	2014-01-02	58.310	58.500	57.970	58.210	15,627,600	43.792
JPM	2014-01-03	58.290	58.950	58.210	58.660	14,214,100	44.130
JPM	2014-01-06	59.160	59.470	58.830	59.000	17,550,700	44.386
JPM	2014-01-07	59.290	59.430	58.110	58.320	17,851,200	43.875
JPM	2014-01-08	58.540	58.910	58.300	58.870	14,687,400	44.288
JPM	2014-01-09	58.980	59.000	58.330	58.760	13,242,500	44.206
JPM	2014-01-10	58.670	58.760	58.180	58.490	12,694,900	44.003
JPM	2014-01-13	58.510	58.670	57.530	57.700	20,711,600	43.408
JPM	2014-01-14	58.300	58.580	57.560	57.740	30,272,400	43.438
JPM	2014-01-15	57.730	59.650	57.730	59.490	35,186,600	44.755
JPM	2014-01-16	58.790	59.820	58.740	58.990	21,689,400	44.379
JPM	2014-01-17	59.210	59.230	58.030	58.110	20,997,900	43.717
JPM	2014-01-21	58.090	58.440	57.580	58.170	19,548,300	43.762
JPM	2014-01-22	58.330	58.330	57.420	57.590	15,433,500	43.326
JPM	2014-01-23	57.090	57.100	56.210	56.470	26,234,600	42.483
JPM	2014-01-24	56.000	56.360	55.090	55.090	26,833,100	41.445
JPM	2014-01-27	55.080	55.800	54.690	55.090	23,935,000	41.445
JPM	2014-01-28	55.390	56.340	55.240	55.740	18,041,000	41.934
JPM	2014-01-29	54.960	55.870	54.850	55.530	25,459,000	41.776
JPM	2014-01-30	56.070	56.390	55.630	56.000	17,031,100	42.129
JPM	2014-01-31	55.500	56.110	55.180	55.360	18,174,000	41.648
JPM	2014-02-03	55.500	55.920	54.200	54.310	28,549,900	40.858
JPM	2014-02-04	54.720	55.350	54.600	54.950	20,709,300	41.339
JPM	2014-02-05	55.100	55.450	54.580	55.210	19,491,600	41.535
JPM	2014-02-06	55.350	56.550	55.200	56.480	20,881,600	42.490
JPM	2014-02-07	56.650	56.930	56.260	56.620	23,388,500	42.596
JPM	2014-02-10	56.770	56.920	56.390	56.740	14,715,200	42.686
JPM	2014-02-11	56.610	57.570	56.580	57.430	18,774,100	43.205
JPM	2014-02-12	57.340	57.710	57.160	57.520	13,437,900	43.273
JPM	2014-02-13	57.070	58.100	56.960	58.030	16,605,500	43.657
JPM	2014-02-14	57.890	58.230	57.750	58.150	13,067,300	43.747
JPM	2014-02-18	58.020	58.650	57.900	58.490	14,983,800	44.003
JPM	2014-02-19	58.360	58.540	57.220	57.260	18,669,900	43.077
JPM	2014-02-20	57.530	57.970	57.270	57.580	12,457,000	43.318
JPM	2014-02-21	57.590	57.840	57.370	57.610	16,790,100	43.341
JPM	2014-02-24	57.620	58.230	57.580	58.030	16,151,400	43.657
JPM	2014-02-25	57.900	57.980	56.920	57.030	17,991,800	42.904
JPM	2014-02-26	57.370	57.380	56.220	56.750	23,661,700	42.694
JPM	2014-02-27	56.780	56.890	56.140	56.690	16,277,500	42.648
JPM	2014-02-28	56.570	57.450	56.390	56.820	18,599,000	42.746
JPM	2014-03-03	56.300	56.420	55.690	56.210	19,151,000	42.287
JPM	2014-03-04	56.950	57.360	56.640	57.260	17,157,000	43.077
JPM	2014-03-05	57.480	58.290	57.360	58.160	17,761,500	43.754
JPM	2014-03-06	58.510	59.090	58.400	58.900	19,420,600	44.311
JPM	2014-03-07	59.350	59.800	59.070	59.400	18,602,200	44.687
JPM	2014-03-10	59.140	59.480	58.870	59.200	16,945,200	44.537
JPM	2014-03-11	59.420	59.450	58.130	58.190	19,420,000	43.777
JPM	2014-03-12	57.700	57.960	57.420	57.920	17,932,100	43.574
JPM	2014-03-13	58.000	58.340	57.190	57.420	17,192,500	43.198
JPM	2014-03-14	57.110	57.530	56.620	56.800	18,635,800	42.731
JPM	2014-03-17	57.210	57.700	57.050	57.580	13,581,400	43.318
JPM	2014-03-18	57.820	58.160	57.620	58.060	12,554,800	43.679
JPM	2014-03-19	57.990	58.930	57.890	58.300	21,450,700	43.860
JPM	2014-03-20	58.360	60.490	58.130	60.110	33,736,500	45.221
JPM	2014-03-21	60.960	61.200	60.000	60.170	35,144,100	45.266
JPM	2014-03-24	60.370	61.190	60.350	61.070	25,810,500	45.944
JPM	2014-03-25	61.110	61.480	60.560	60.930	24,053,500	45.838
JPM	2014-03-26	61.240	61.400	59.890	59.900	22,745,200	45.063
JPM	2014-03-27	59.940	60.550	59.020	59.920	24,632,600	45.078
JPM	2014-03-28	60.210	60.590	59.680	60.040	14,708,700	45.169
JPM	2014-03-31	60.830	61.020	60.600	60.710	15,216,700	45.673
JPM	2014-04-01	60.950	61.290	60.370	60.670	14,584,400	45.643
JPM	2014-04-02	60.370	60.770	60.200	60.480	14,012,200	45.786
JPM	2014-04-03	60.650	60.800	60.280	60.660	11,925,200	45.923
JPM	2014-04-04	61.020	61.060	59.800	59.810	16,966,900	45.279
JPM	2014-04-07	59.690	60.000	58.840	59.000	18,685,700	44.666
JPM	2014-04-08	58.800	59.020	58.250	58.850	16,956,500	44.552
JPM	2014-04-09	59.100	59.450	58.500	59.270	15,308,400	44.870
JPM	2014-04-10	59.350	59.390	57.380	57.400	29,977,200	43.455
JPM	2014-04-11	55.180	56.050	54.550	55.300	47,241,300	41.865
JPM	2014-04-14	55.850	55.940	54.480	54.960	31,081,500	41.608
JPM	2014-04-15	55.090	55.640	54.350	54.800	26,691,400	41.486
JPM	2014-04-16	55.000	55.350	54.690	55.260	27,049,400	41.835
JPM	2014-04-17	55.340	55.570	55.010	55.220	17,955,400	41.804
JPM	2014-04-21	55.260	55.410	54.990	55.030	12,384,800	41.661
JPM	2014-04-22	55.040	56.080	54.940	55.810	16,257,600	42.251
JPM	2014-04-23	55.800	56.120	55.560	56.050	11,379,000	42.433
JPM	2014-04-24	56.070	56.260	55.610	56.190	15,360,600	42.539
JPM	2014-04-25	56.310	56.350	55.640	55.700	15,937,700	42.168
JPM	2014-04-28	55.630	55.700	54.680	55.490	21,394,100	42.009
JPM	2014-04-29	55.730	56.310	55.570	56.100	13,453,400	42.471
JPM	2014-04-30	56.240	56.350	55.720	55.980	14,388,100	42.380
JPM	2014-05-01	55.920	56.190	55.500	55.720	12,744,600	42.183
JPM	2014-05-02	55.830	56.370	55.440	55.580	15,153,800	42.077
JPM	2014-05-05	53.880	54.740	53.700	54.220	25,232,300	41.047
JPM	2014-05-06	54.040	54.060	53.320	53.340	25,327,400	40.381
JPM	2014-05-07	53.550	54.120	53.240	54.050	18,502,600	40.919
JPM	2014-05-08	54.200	54.530	54.060	54.360	16,090,800	41.153
JPM	2014-05-09	54.220	54.310	53.680	54.010	12,366,500	40.888
JPM	2014-05-12	54.270	54.700	54.030	54.650	12,825,500	41.373
JPM	2014-05-13	54.740	54.830	54.500	54.620	12,310,700	41.350
JPM	2014-05-14	54.640	54.700	54.300	54.360	10,325,800	41.153
JPM	2014-05-15	54.200	54.200	53.350	53.510	19,763,000	40.510
JPM	2014-05-16	53.420	53.510	52.970	53.310	19,992,400	40.358
JPM	2014-05-19	53.080	53.910	53.060	53.830	12,068,900	40.752
JPM	2014-05-20	53.720	54.040	53.410	53.720	16,888,200	40.669
JPM	2014-05-21	54.050	54.600	53.980	54.120	13,210,200	40.972
JPM	2014-05-22	54.170	54.600	54.020	54.550	11,800,900	41.297
JPM	2014-05-23	54.550	54.590	54.160	54.530	10,876,500	41.282
JPM	2014-05-27	54.750	55.430	54.690	55.140	14,503,700	41.744
JPM	2014-05-28	55.090	55.600	55.000	55.450	11,374,900	41.978
JPM	2014-05-29	55.750	55.920	55.390	55.720	11,741,000	42.183
JPM	2014-05-30	55.580	55.880	55.310	55.570	11,991,900	42.069
JPM	2014-06-02	55.650	55.650	55.020	55.350	9,440,000	41.903
JPM	2014-06-03	55.090	55.660	55.090	55.600	9,131,500	42.092
JPM	2014-06-04	55.520	55.730	55.250	55.680	9,727,800	42.153
JPM	2014-06-05	55.910	56.660	55.490	56.630	16,803,400	42.872
JPM	2014-06-06	56.760	57.130	56.650	56.970	15,399,800	43.129
JPM	2014-06-09	56.910	57.670	56.900	57.420	11,999,700	43.470
JPM	2014-06-10	57.470	57.940	57.390	57.900	11,609,200	43.833
JPM	2014-06-11	57.480	57.790	56.980	57.270	14,232,200	43.356
JPM	2014-06-12	57.070	57.420	56.870	57.040	11,670,200	43.182
JPM	2014-06-13	57.030	57.670	56.880	57.040	12,040,800	43.182
JPM	2014-06-16	56.850	56.950	56.330	56.870	11,199,100	43.053
JPM	2014-06-17	56.790	57.590	56.680	57.420	11,200,500	43.470
JPM	2014-06-18	57.290	57.810	56.950	57.780	13,729,400	43.742
JPM	2014-06-19	57.690	57.690	57.210	57.300	11,624,400	43.379
JPM	2014-06-20	57.690	57.770	57.350	57.550	17,124,800	43.568
JPM	2014-06-23	57.540	58.220	57.240	58.190	16,007,700	44.053
JPM	2014-06-24	57.880	58.120	57.300	57.420	12,322,900	43.470
JPM	2014-06-25	57.220	57.740	56.870	57.530	14,836,600	43.553
JPM	2014-06-26	57.340	57.490	56.600	57.390	11,854,400	43.447
JPM	2014-06-27	57.330	57.700	57.240	57.530	10,178,600	43.553
JPM	2014-06-30	57.440	57.780	57.380	57.620	11,549,000	43.621
JPM	2014-07-01	57.150	57.990	57.080	57.570	14,472,200	43.888
JPM	2014-07-02	57.270	57.480	56.820	56.970	19,189,900	43.431
JPM	2014-07-03	57.230	57.650	57.000	57.050	12,599,800	43.492
JPM	2014-07-07	56.890	56.990	56.400	56.670	13,916,100	43.202
JPM	2014-07-08	56.350	56.470	55.630	55.760	18,343,400	42.508
JPM	2014-07-09	55.880	56.120	55.610	56.020	10,914,300	42.706
JPM	2014-07-10	55.060	55.810	54.960	55.560	12,436,600	42.356
JPM	2014-07-11	55.290	55.910	55.190	55.800	10,230,000	42.539
JPM	2014-07-14	56.530	56.840	56.200	56.290	14,004,400	42.912
JPM	2014-07-15	57.950	58.690	57.760	58.270	36,178,000	44.422
JPM	2014-07-16	58.510	58.980	58.310	58.710	20,507,500	44.757
JPM	2014-07-17	58.560	58.860	57.760	57.860	17,013,500	44.109
JPM	2014-07-18	58.330	58.480	57.900	58.230	12,803,300	44.391
JPM	2014-07-21	58.120	58.410	57.900	58.240	9,141,400	44.399
JPM	2014-07-22	58.420	58.800	58.370	58.670	10,375,200	44.727
JPM	2014-07-23	58.760	59.190	58.520	59.000	11,122,100	44.978
JPM	2014-07-24	59.070	59.350	58.990	59.170	9,844,100	45.108
JPM	2014-07-25	58.920	59.270	58.840	59.010	10,500,600	44.986
JPM	2014-07-28	58.940	59.260	58.670	59.190	12,382,800	45.123
JPM	2014-07-29	59.130	59.130	58.440	58.640	13,498,800	44.704
JPM	2014-07-30	59.020	59.280	58.610	58.910	11,815,700	44.910
JPM	2014-07-31	58.650	58.680	57.660	57.670	15,955,900	43.964
JPM	2014-08-01	57.390	57.490	55.970	56.480	23,915,400	43.057
JPM	2014-08-04	56.910	56.980	56.340	56.650	13,543,900	43.187
JPM	2014-08-05	56.430	56.600	55.600	56.060	16,863,300	42.737
JPM	2014-08-06	55.890	56.690	55.830	56.230	12,190,600	42.867
JPM	2014-08-07	56.630	56.690	55.680	55.910	11,743,800	42.623
JPM	2014-08-08	55.890	56.360	55.640	56.340	12,213,200	42.950
JPM	2014-08-11	56.540	56.580	56.170	56.320	9,066,800	42.935
JPM	2014-08-12	56.230	56.550	56.130	56.350	11,289,600	42.958
JPM	2014-08-13	56.690	56.840	56.510	56.720	7,012,600	43.240
JPM	2014-08-14	56.770	57.000	56.700	56.980	8,275,900	43.438
JPM	2014-08-15	57.240	57.500	56.390	56.750	12,727,400	43.263
JPM	2014-08-18	56.860	57.430	56.760	57.230	8,881,400	43.629
JPM	2014-08-19	57.600	57.720	57.340	57.560	9,040,500	43.880
JPM	2014-08-20	57.420	57.850	57.390	57.640	8,121,400	43.941
JPM	2014-08-21	57.660	58.770	57.600	58.500	12,745,500	44.597
JPM	2014-08-22	58.440	59.080	58.330	58.490	10,228,600	44.589
JPM	2014-08-25	58.980	59.830	58.860	59.340	13,996,800	45.237
JPM	2014-08-26	59.570	59.950	59.390	59.740	10,281,100	45.542
JPM	2014-08-27	59.850	59.950	59.530	59.590	11,410,900	45.428
JPM	2014-08-28	59.250	59.370	58.810	59.160	9,096,100	45.100
JPM	2014-08-29	59.340	59.650	59.230	59.450	8,897,900	45.321
JPM	2014-09-02	59.460	59.710	59.150	59.670	8,671,100	45.489
JPM	2014-09-03	60.020	60.370	59.460	59.700	11,791,800	45.512
JPM	2014-09-04	59.630	60.140	59.430	59.710	9,811,900	45.520
JPM	2014-09-05	59.620	59.910	59.220	59.910	9,600,900	45.672
JPM	2014-09-08	59.840	60.220	59.740	59.890	8,090,000	45.657
JPM	2014-09-09	59.630	59.680	58.780	59.060	14,868,700	45.024
JPM	2014-09-10	59.150	59.560	58.920	59.220	9,153,800	45.146
JPM	2014-09-11	59.180	59.840	58.970	59.760	11,467,000	45.558
JPM	2014-09-12	59.800	60.410	59.750	60.030	14,359,100	45.763
JPM	2014-09-15	59.780	59.990	59.450	59.940	10,685,600	45.695
JPM	2014-09-16	59.710	60.200	59.620	59.990	10,947,900	45.733
JPM	2014-09-17	59.950	60.590	59.820	60.310	15,091,800	45.977
JPM	2014-09-18	60.540	61.400	60.540	61.320	16,973,700	46.747
JPM	2014-09-19	61.740	61.850	60.980	61.110	18,739,300	46.587
JPM	2014-09-22	60.940	61.450	60.800	60.910	13,225,200	46.434
JPM	2014-09-23	60.820	61.400	60.770	60.940	14,328,800	46.457
JPM	2014-09-24	61.180	61.640	61.020	61.630	13,728,200	46.983
JPM	2014-09-25	61.490	61.500	60.150	60.150	16,340,100	45.855
JPM	2014-09-26	60.330	60.880	60.320	60.560	11,948,900	46.168
JPM	2014-09-29	60.030	60.500	59.730	60.330	10,686,500	45.992
JPM	2014-09-30	60.400	60.740	60.130	60.240	14,384,800	45.924
JPM	2014-10-01	60.240	60.400	59.730	59.770	18,995,800	45.565
JPM	2014-10-02	59.150	59.490	58.610	58.840	24,559,100	45.158
JPM	2014-10-03	59.250	60.390	59.050	60.300	18,321,100	46.279
JPM	2014-10-06	60.780	60.800	60.000	60.180	11,578,000	46.187
JPM	2014-10-07	59.920	59.920	59.190	59.270	14,542,000	45.489
JPM	2014-10-08	59.360	60.430	59.180	60.400	15,834,100	46.356
JPM	2014-10-09	60.330	60.330	58.890	59.080	19,189,500	45.343
JPM	2014-10-10	59.030	59.820	58.510	58.520	16,689,400	44.913
JPM	2014-10-13	58.500	59.150	58.110	58.160	17,169,300	44.637
JPM	2014-10-14	56.690	58.520	56.060	57.990	29,096,800	44.506
JPM	2014-10-15	57.020	57.380	54.260	55.530	37,866,900	42.618
JPM	2014-10-16	54.750	55.980	54.280	55.080	31,965,100	42.273
JPM	2014-10-17	55.730	56.780	55.570	56.200	20,183,500	43.132
JPM	2014-10-20	56.100	56.750	56.070	56.630	10,807,600	43.462
JPM	2014-10-21	57.230	58.010	57.080	57.930	14,020,400	44.460
JPM	2014-10-22	58.040	58.260	57.440	57.450	13,750,700	44.092
JPM	2014-10-23	58.120	58.600	57.940	58.060	12,641,900	44.560
JPM	2014-10-24	58.000	58.780	58.000	58.740	13,758,000	45.082
JPM	2014-10-27	58.450	58.790	58.250	58.640	11,087,100	45.005
JPM	2014-10-28	58.870	59.690	58.810	59.630	13,625,000	45.765
JPM	2014-10-29	59.620	59.780	58.760	59.290	16,712,100	45.504
JPM	2014-10-30	58.940	59.680	58.920	59.390	14,709,800	45.581
JPM	2014-10-31	60.120	60.540	59.870	60.480	18,347,600	46.417
JPM	2014-11-03	60.790	61.150	60.360	60.880	11,841,200	46.724
JPM	2014-11-04	60.240	60.370	59.420	60.250	15,295,800	46.241
JPM	2014-11-05	60.800	61.230	60.390	61.150	14,063,800	46.931
JPM	2014-11-06	61.080	61.310	60.630	61.230	10,421,600	46.993
JPM	2014-11-07	61.070	61.550	60.860	61.470	12,384,600	47.177
JPM	2014-11-10	61.250	61.930	61.200	61.930	10,801,000	47.530
JPM	2014-11-11	61.710	61.890	61.290	61.370	12,539,800	47.100
JPM	2014-11-12	60.420	60.840	60.230	60.560	17,219,600	46.479
JPM	2014-11-13	60.500	60.630	59.990	60.230	12,240,400	46.225
JPM	2014-11-14	60.250	60.620	60.180	60.280	6,803,400	46.264
JPM	2014-11-17	60.000	60.530	59.890	60.380	9,017,600	46.340
JPM	2014-11-18	60.350	60.820	60.200	60.530	8,897,800	46.456
JPM	2014-11-19	60.450	60.790	60.150	60.600	9,210,100	46.509
JPM	2014-11-20	60.200	60.250	59.750	60.120	10,917,300	46.141
JPM	2014-11-21	61.070	61.070	60.300	60.450	12,340,500	46.394
JPM	2014-11-24	60.700	61.310	60.700	60.960	8,335,000	46.786
JPM	2014-11-25	61.160	61.160	59.950	60.300	14,802,600	46.279
JPM	2014-11-26	60.570	60.570	60.200	60.340	7,626,600	46.310
JPM	2014-11-28	60.400	60.560	60.030	60.160	6,759,600	46.172
JPM	2014-12-01	59.980	60.210	59.550	60.000	12,771,600	46.049
JPM	2014-12-02	60.010	61.190	60.000	61.080	12,546,600	46.878
JPM	2014-12-03	60.960	61.620	60.810	61.540	12,115,500	47.231
JPM	2014-12-04	61.100	61.570	60.840	61.380	11,515,200	47.108
JPM	2014-12-05	62.010	63.060	61.880	62.700	20,071,100	48.121
JPM	2014-12-08	62.600	63.160	62.260	62.670	15,528,200	48.098
JPM	2014-12-09	61.850	62.850	61.560	62.450	19,676,400	47.929
JPM	2014-12-10	62.160	62.240	60.370	60.680	29,620,600	46.571
JPM	2014-12-11	61.170	62.060	61.110	61.140	16,886,200	46.924
JPM	2014-12-12	60.530	61.220	59.960	60.040	17,405,400	46.079
JPM	2014-12-15	60.740	60.810	58.790	59.160	19,209,900	45.404
JPM	2014-12-16	58.420	59.860	58.110	58.430	20,709,700	44.844
JPM	2014-12-17	58.570	59.830	58.340	59.770	17,856,400	45.872
JPM	2014-12-18	60.640	61.480	60.440	61.480	18,173,400	47.185
JPM	2014-12-19	61.400	62.350	61.370	61.930	22,756,400	47.530
JPM	2014-12-22	62.160	62.330	61.610	61.940	17,073,400	47.538
JPM	2014-12-23	62.050	62.970	61.930	62.480	13,552,600	47.952
JPM	2014-12-24	62.740	62.870	62.270	62.480	7,412,500	47.952
JPM	2014-12-26	62.670	62.890	62.410	62.550	6,086,500	48.006
JPM	2014-12-29	62.420	63.340	62.250	62.960	10,601,200	48.321
JPM	2014-12-30	62.720	63.280	62.570	63.150	7,518,100	48.466
JPM	2014-12-31	63.300	63.490	62.580	62.580	18,529,400	48.029
JPM	2015-01-02	62.180	62.960	62.070	62.490	12,600,000	48.268
JPM	2015-01-05	62.060	62.280	60.230	60.550	20,100,600	46.770
JPM	2015-01-06	60.640	60.750	58.350	58.980	29,074,100	45.557
JPM	2015-01-07	59.890	59.890	58.670	59.070	23,843,200	45.627
JPM	2015-01-08	59.970	60.900	59.970	60.390	16,971,100	46.646
JPM	2015-01-09	60.720	60.790	59.290	59.340	15,396,200	45.835
JPM	2015-01-12	59.280	59.400	58.270	58.830	15,455,200	45.441
JPM	2015-01-13	59.260	59.700	58.370	58.840	21,644,700	45.449
JPM	2015-01-14	58.840	58.840	55.270	56.810	49,602,300	43.881
JPM	2015-01-15	55.730	56.610	54.500	54.990	42,458,100	42.475
JPM	2015-01-16	54.660	56.000	54.640	55.930	29,368,900	43.201
JPM	2015-01-20	56.040	56.390	55.420	55.710	23,477,700	43.031
JPM	2015-01-21	55.450	56.420	55.190	55.890	21,842,400	43.170
JPM	2015-01-22	56.380	57.730	55.960	57.590	31,423,500	44.483
JPM	2015-01-23	57.720	57.870	56.660	56.680	15,458,300	43.781
JPM	2015-01-26	56.410	56.990	56.200	56.770	12,577,700	43.850
JPM	2015-01-27	56.050	56.610	55.760	56.200	15,220,500	43.410
JPM	2015-01-28	56.620	56.680	54.750	54.750	24,354,400	42.290
JPM	2015-01-29	55.270	55.890	54.680	55.670	20,393,300	43.000
JPM	2015-01-30	54.990	55.500	54.370	54.380	26,943,700	42.004
JPM	2015-02-02	54.530	55.650	54.270	55.470	20,308,900	42.846
JPM	2015-02-03	55.910	56.780	55.870	56.720	18,812,500	43.811
JPM	2015-02-04	56.320	57.070	56.280	56.380	14,934,100	43.549
JPM	2015-02-05	56.860	57.040	56.460	56.770	11,293,900	43.850
JPM	2015-02-06	57.750	58.730	57.540	57.890	25,214,000	44.715
JPM	2015-02-09	57.420	58.100	57.230	57.820	14,372,400	44.661
JPM	2015-02-10	58.420	58.710	58.050	58.460	16,367,300	45.155
JPM	2015-02-11	58.060	58.660	57.840	58.370	13,061,900	45.086
JPM	2015-02-12	58.930	59.710	58.550	59.570	23,211,300	46.013
JPM	2015-02-13	59.460	60.220	59.340	59.670	16,479,100	46.090
JPM	2015-02-17	59.360	60.140	59.320	60.100	15,308,800	46.422
JPM	2015-02-18	60.100	60.100	59.120	59.370	14,278,100	45.858
JPM	2015-02-19	59.150	59.480	58.800	59.230	11,256,500	45.750
JPM	2015-02-20	58.960	59.890	58.350	59.800	15,379,000	46.191
JPM	2015-02-23	59.500	59.530	58.800	59.350	16,814,000	45.843
JPM	2015-02-24	60.250	61.250	60.080	60.820	22,937,700	46.978
JPM	2015-02-25	60.760	61.270	60.750	61.140	18,307,900	47.226
JPM	2015-02-26	61.030	61.700	60.910	61.580	15,444,800	47.565
JPM	2015-02-27	61.130	61.920	61.130	61.280	15,225,900	47.334
JPM	2015-03-02	61.280	61.830	61.030	61.770	13,047,300	47.712
JPM	2015-03-03	61.650	61.990	61.500	61.970	13,706,900	47.867
JPM	2015-03-04	61.640	62.170	61.350	62.130	16,625,500	47.990
JPM	2015-03-05	62.200	62.230	61.600	62.000	10,931,300	47.890
JPM	2015-03-06	62.160	62.870	60.800	60.890	22,719,200	47.032
JPM	2015-03-09	60.840	61.630	60.800	61.500	13,001,500	47.504
JPM	2015-03-10	60.760	61.010	59.960	59.960	16,357,700	46.314
JPM	2015-03-11	60.130	60.650	59.960	60.240	13,015,600	46.530
JPM	2015-03-12	60.650	61.450	60.650	61.370	18,159,600	47.403
JPM	2015-03-13	61.400	61.860	60.430	61.000	16,506,200	47.117
JPM	2015-03-16	61.500	61.920	61.250	61.850	15,182,900	47.774
JPM	2015-03-17	61.340	61.660	60.920	61.610	11,718,300	47.589
JPM	2015-03-18	61.390	62.050	61.090	61.750	15,697,900	47.697
JPM	2015-03-19	61.570	61.650	60.760	61.200	11,523,800	47.272
JPM	2015-03-20	61.320	62.100	61.150	61.750	18,368,300	47.697
JPM	2015-03-23	61.750	62.080	61.120	61.140	15,112,900	47.226
JPM	2015-03-24	60.970	61.240	60.450	60.460	12,128,700	46.700
JPM	2015-03-25	60.530	60.640	59.590	59.610	14,950,900	46.044
JPM	2015-03-26	59.460	59.790	58.870	59.540	14,039,600	45.990
JPM	2015-03-27	59.490	59.780	59.000	59.550	11,755,800	45.997
JPM	2015-03-30	60.880	61.460	60.610	60.960	20,656,500	47.087
JPM	2015-03-31	60.720	60.940	60.420	60.580	17,346,700	46.793
JPM	2015-04-01	60.410	60.570	59.730	59.950	18,100,600	46.614
JPM	2015-04-02	60.070	60.700	60.000	60.520	12,697,800	47.057
JPM	2015-04-06	59.920	60.750	59.650	60.470	12,025,200	47.018
JPM	2015-04-07	61.150	61.500	60.850	60.850	11,505,500	47.314
JPM	2015-04-08	61.060	61.560	60.940	61.050	11,734,000	47.469
JPM	2015-04-09	61.270	61.580	60.830	61.470	11,728,500	47.796
JPM	2015-04-10	61.350	61.780	61.200	61.700	9,869,700	47.975
JPM	2015-04-13	61.640	62.270	61.500	62.070	15,468,700	48.263
JPM	2015-04-14	62.960	63.610	62.740	63.040	33,775,400	49.017
JPM	2015-04-15	63.080	64.480	63.010	64.210	28,732,200	49.927
JPM	2015-04-16	64.080	64.270	63.660	63.810	16,640,500	49.616
JPM	2015-04-17	63.250	63.400	62.490	62.840	20,221,200	48.861
JPM	2015-04-20	63.220	63.520	63.140	63.240	12,755,300	49.172
JPM	2015-04-21	63.330	63.600	62.130	62.310	14,985,100	48.449
JPM	2015-04-22	62.650	63.150	62.030	62.940	14,484,700	48.939
JPM	2015-04-23	62.790	63.210	62.600	62.800	12,851,300	48.830
JPM	2015-04-24	62.630	62.840	62.340	62.600	9,597,500	48.675
JPM	2015-04-27	62.700	63.150	62.310	62.340	11,146,400	48.473
JPM	2015-04-28	62.490	62.780	61.770	62.760	12,307,800	48.799
JPM	2015-04-29	62.560	63.890	62.460	63.600	17,601,200	49.452
JPM	2015-04-30	63.580	63.880	62.920	63.260	16,840,900	49.188
JPM	2015-05-01	63.700	63.870	63.330	63.610	11,640,100	49.460
JPM	2015-05-04	63.680	64.870	63.640	64.720	14,972,500	50.323
JPM	2015-05-05	64.510	65.320	64.290	64.400	17,692,400	50.074
JPM	2015-05-06	64.530	65.070	63.420	63.920	18,087,900	49.701
JPM	2015-05-07	63.670	64.600	63.250	64.500	15,039,900	50.152
JPM	2015-05-08	64.970	65.650	64.600	65.490	16,802,600	50.922
JPM	2015-05-11	65.260	65.640	65.080	65.450	13,798,800	50.891
JPM	2015-05-12	65.310	65.540	64.760	65.360	12,762,200	50.821
JPM	2015-05-13	65.420	65.630	65.060	65.520	11,874,100	50.945
JPM	2015-05-14	65.830	66.180	65.710	66.050	11,855,500	51.357
JPM	2015-05-15	66.130	66.160	65.440	65.880	11,152,100	51.225
JPM	2015-05-18	65.800	66.540	65.800	66.420	10,510,900	51.645
JPM	2015-05-19	66.770	67.190	66.570	67.010	14,282,700	52.104
JPM	2015-05-20	66.950	67.030	66.400	66.480	12,446,000	51.692
JPM	2015-05-21	66.140	66.680	66.010	66.650	12,934,500	51.824
JPM	2015-05-22	66.630	66.830	66.320	66.470	9,296,900	51.684
JPM	2015-05-26	66.200	66.290	65.310	65.730	15,571,300	51.108
JPM	2015-05-27	65.950	66.650	65.820	66.470	10,963,700	51.684
JPM	2015-05-28	66.360	66.400	65.740	66.200	11,797,400	51.474
JPM	2015-05-29	66.180	66.220	65.360	65.780	14,310,700	51.147
JPM	2015-06-01	65.990	66.660	65.970	66.080	11,899,300	51.381
JPM	2015-06-02	65.830	66.390	65.580	66.020	12,784,200	51.334
JPM	2015-06-03	66.430	67.130	66.270	66.700	12,927,300	51.863
JPM	2015-06-04	66.310	67.050	66.010	66.330	13,863,300	51.575
JPM	2015-06-05	67.370	67.840	67.010	67.420	20,801,100	52.422
JPM	2015-06-08	67.460	67.550	66.810	66.890	14,558,700	52.010
JPM	2015-06-09	66.950	67.270	66.470	67.180	13,263,500	52.236
JPM	2015-06-10	67.590	68.500	67.470	68.260	17,478,900	53.076
JPM	2015-06-11	68.360	68.680	68.150	68.520	13,739,900	53.278
JPM	2015-06-12	68.310	68.540	67.870	68.250	11,804,700	53.068
JPM	2015-06-15	67.580	68.210	67.300	67.990	14,082,300	52.866
JPM	2015-06-16	67.770	68.520	67.620	68.370	11,692,800	53.161
JPM	2015-06-17	68.410	68.680	68.040	68.140	14,521,900	52.982
JPM	2015-06-18	68.350	68.820	67.900	68.780	16,759,600	53.480
JPM	2015-06-19	68.460	68.670	67.920	68.080	21,606,400	52.936
JPM	2015-06-22	68.870	69.290	68.750	68.960	14,306,700	53.620
JPM	2015-06-23	69.350	69.820	69.190	69.750	15,736,900	54.234
JPM	2015-06-24	69.510	69.770	68.910	69.020	16,995,000	53.667
JPM	2015-06-25	69.320	69.470	68.640	68.650	13,314,300	53.379
JPM	2015-06-26	68.940	69.290	68.770	68.950	14,489,200	53.612
JPM	2015-06-29	67.680	68.260	67.160	67.200	19,934,400	52.251
JPM	2015-06-30	67.890	68.110	67.160	67.760	20,677,400	52.687
JPM	2015-07-01	68.120	68.390	67.780	68.070	13,964,400	53.274
JPM	2015-07-02	67.950	68.130	67.190	67.520	12,822,900	52.843
JPM	2015-07-06	66.880	67.460	66.540	67.330	13,527,100	52.695
JPM	2015-07-07	67.090	67.220	65.300	66.800	22,421,500	52.280
JPM	2015-07-08	66.000	66.160	65.210	65.430	17,707,200	51.208
JPM	2015-07-09	66.490	66.700	65.990	66.110	14,984,700	51.740
JPM	2015-07-10	67.220	67.400	66.830	67.050	12,356,100	52.476
JPM	2015-07-13	67.890	68.140	67.680	68.090	16,175,600	53.289
JPM	2015-07-14	67.980	69.100	67.760	69.040	20,185,100	54.033
JPM	2015-07-15	69.230	69.430	68.850	69.190	16,891,600	54.150
JPM	2015-07-16	69.630	69.950	69.410	69.560	18,035,700	54.440
JPM	2015-07-17	69.350	69.490	68.920	69.210	14,040,700	54.166
JPM	2015-07-20	69.500	69.770	69.180	69.260	11,512,900	54.205
JPM	2015-07-21	69.160	69.540	68.870	69.100	11,659,900	54.080
JPM	2015-07-22	69.280	70.290	69.200	70.080	15,493,000	54.847
JPM	2015-07-23	70.190	70.610	69.460	69.640	14,331,800	54.503
JPM	2015-07-24	69.440	69.560	68.680	68.910	12,413,900	53.931
JPM	2015-07-27	68.150	68.220	67.570	68.010	16,801,600	53.227
JPM	2015-07-28	68.550	68.600	67.770	68.050	14,932,400	53.258
JPM	2015-07-29	68.320	69.100	68.160	68.940	13,059,200	53.955
JPM	2015-07-30	68.930	69.450	68.540	69.040	10,197,200	54.033
JPM	2015-07-31	69.010	69.040	68.400	68.530	11,911,800	53.634
JPM	2015-08-03	68.590	68.840	68.000	68.530	9,980,600	53.634
JPM	2015-08-04	68.470	68.950	68.310	68.460	10,964,000	53.579
JPM	2015-08-05	69.050	69.420	68.560	68.730	11,302,900	53.790
JPM	2015-08-06	68.750	68.940	68.000	68.250	10,803,400	53.415
JPM	2015-08-07	68.330	68.740	67.550	68.050	11,453,300	53.258
JPM	2015-08-10	68.220	69.010	68.220	68.890	12,661,400	53.916
JPM	2015-08-11	68.230	68.400	67.850	68.230	14,800,300	53.399
JPM	2015-08-12	67.410	67.550	66.070	67.240	21,069,000	52.624
JPM	2015-08-13	67.250	67.800	66.970	67.550	11,930,600	52.867
JPM	2015-08-14	67.420	67.910	67.400	67.890	11,248,800	53.133
JPM	2015-08-17	67.620	68.240	67.400	68.070	10,326,500	53.274
JPM	2015-08-18	67.980	68.360	67.840	68.210	10,617,500	53.383
JPM	2015-08-19	67.930	68.310	67.360	67.600	15,198,200	52.906
JPM	2015-08-20	66.810	67.040	65.940	65.940	20,972,300	51.607
JPM	2015-08-21	65.090	65.440	63.570	63.600	28,235,500	49.775
JPM	2015-08-24	59.290	62.920	50.070	60.250	36,339,100	47.154
JPM	2015-08-25	63.100	63.320	59.730	59.910	31,772,500	46.888
JPM	2015-08-26	61.800	62.980	60.550	62.910	33,576,800	49.235
JPM	2015-08-27	63.980	64.730	63.140	64.480	29,045,700	50.464
JPM	2015-08-28	64.290	64.460	63.600	64.130	16,687,300	50.190
JPM	2015-08-31	63.610	64.350	63.470	64.100	14,223,400	50.167
JPM	2015-09-01	62.850	62.850	60.990	61.450	23,637,300	48.093
JPM	2015-09-02	62.620	62.910	61.540	62.570	17,757,900	48.969
JPM	2015-09-03	62.880	63.660	62.450	62.680	17,065,400	49.055
JPM	2015-09-04	61.800	61.920	60.750	61.500	20,189,000	48.132
JPM	2015-09-08	62.770	63.200	62.330	63.160	13,385,100	49.431
JPM	2015-09-09	63.940	64.340	62.000	62.180	13,889,500	48.664
JPM	2015-09-10	61.860	63.000	61.450	62.660	15,751,100	49.040
JPM	2015-09-11	62.380	62.660	61.990	62.560	12,766,700	48.962
JPM	2015-09-14	62.640	62.690	62.120	62.380	10,202,800	48.821
JPM	2015-09-15	62.760	63.890	62.510	63.580	14,023,500	49.760
JPM	2015-09-16	63.890	64.290	63.210	64.140	12,235,900	50.198
JPM	2015-09-17	64.140	64.640	62.390	62.650	21,249,200	49.032
JPM	2015-09-18	61.830	61.830	60.780	60.940	31,008,000	47.694
JPM	2015-09-21	61.520	61.910	61.080	61.450	13,136,400	48.093
JPM	2015-09-22	60.600	61.090	60.420	60.910	14,811,900	47.670
JPM	2015-09-23	60.800	61.150	60.320	60.640	11,712,200	47.459
JPM	2015-09-24	60.010	60.380	59.460	60.220	17,293,400	47.130
JPM	2015-09-25	61.270	61.860	60.870	61.470	18,384,300	48.108
JPM	2015-09-28	60.920	61.010	59.690	59.980	17,452,200	46.942
JPM	2015-09-29	59.980	60.130	58.730	59.840	19,334,900	46.833
JPM	2015-09-30	60.700	61.000	60.110	60.970	18,743,800	47.717
JPM	2015-10-01	61.120	61.870	60.540	61.420	16,863,200	48.069
JPM	2015-10-02	59.590	60.860	58.530	60.810	20,435,100	47.935
JPM	2015-10-05	61.240	62.240	61.220	62.020	13,471,100	48.889
JPM	2015-10-06	62.110	62.360	61.620	62.050	12,134,800	48.913
JPM	2015-10-07	62.550	63.030	61.760	62.130	12,773,100	48.976
JPM	2015-10-08	61.850	62.250	61.430	62.130	13,964,600	48.976
JPM	2015-10-09	62.390	62.550	61.580	61.930	12,112,000	48.818
JPM	2015-10-12	61.840	62.010	61.400	61.720	10,857,400	48.653
JPM	2015-10-13	61.390	62.160	61.310	61.550	15,621,900	48.519
JPM	2015-10-14	60.760	60.970	59.540	59.990	28,989,400	47.289
JPM	2015-10-15	60.470	61.960	60.100	61.890	18,147,900	48.787
JPM	2015-10-16	62.430	62.650	62.090	62.430	17,456,600	49.212
JPM	2015-10-19	62.000	62.770	61.910	62.220	14,510,400	49.047
JPM	2015-10-20	62.360	62.820	62.080	62.520	11,545,100	49.283
JPM	2015-10-21	62.880	62.960	62.050	62.060	12,113,400	48.921
JPM	2015-10-22	62.420	63.580	62.420	63.190	15,295,700	49.811
JPM	2015-10-23	63.630	64.190	63.500	63.870	16,985,200	50.347
JPM	2015-10-26	63.840	63.990	63.410	63.900	13,880,200	50.371
JPM	2015-10-27	63.530	63.860	63.310	63.640	8,831,900	50.166
JPM	2015-10-28	63.700	65.740	63.690	65.500	17,962,000	51.632
JPM	2015-10-29	65.260	65.830	64.880	65.210	12,753,700	51.404
JPM	2015-10-30	65.300	65.340	64.130	64.250	15,731,400	50.647
JPM	2015-11-02	64.450	65.750	64.390	65.540	15,253,300	51.664
JPM	2015-11-03	65.290	66.100	65.170	65.780	11,519,500	51.853
JPM	2015-11-04	66.010	66.150	65.630	65.850	11,388,400	51.908
JPM	2015-11-05	65.790	66.670	65.750	66.440	12,715,900	52.373
JPM	2015-11-06	68.370	69.030	68.100	68.460	23,262,700	53.966
JPM	2015-11-09	68.700	68.720	67.080	67.390	17,143,800	53.122
JPM	2015-11-10	67.190	67.850	66.930	67.680	13,239,700	53.351
JPM	2015-11-11	68.100	68.170	67.250	67.350	8,513,900	53.091
JPM	2015-11-12	66.860	66.900	65.950	66.000	13,576,900	52.026
JPM	2015-11-13	65.840	66.170	65.230	65.560	11,837,000	51.680
JPM	2015-11-16	65.460	66.580	65.170	66.510	11,041,100	52.428
JPM	2015-11-17	66.670	66.740	65.890	66.130	12,354,800	52.129
JPM	2015-11-18	66.480	67.550	66.370	67.450	12,911,400	53.169
JPM	2015-11-19	67.580	67.820	67.040	67.660	12,839,500	53.335
JPM	2015-11-20	67.990	68.110	67.380	67.540	11,209,600	53.240
JPM	2015-11-23	67.310	67.580	66.780	66.880	11,339,000	52.720
JPM	2015-11-24	66.170	67.140	66.040	66.780	10,910,000	52.641
JPM	2015-11-25	66.930	67.120	66.550	66.860	7,772,000	52.704
JPM	2015-11-27	67.000	67.330	66.640	67.170	4,052,500	52.949
JPM	2015-11-30	67.280	67.520	66.680	66.680	15,147,500	52.563
JPM	2015-12-01	67.340	67.830	66.990	67.610	12,708,800	53.296
JPM	2015-12-02	67.830	67.880	66.480	66.660	13,440,900	52.547
JPM	2015-12-03	66.830	67.030	65.580	65.800	14,626,900	51.869
JPM	2015-12-04	66.100	68.000	66.030	67.890	17,786,000	53.516
JPM	2015-12-07	67.660	67.750	66.400	67.000	11,686,000	52.815
JPM	2015-12-08	66.250	66.960	65.700	65.960	13,084,500	51.995
JPM	2015-12-09	65.610	66.580	65.040	65.460	16,770,200	51.601
JPM	2015-12-10	65.540	66.500	65.080	65.610	12,839,000	51.719
JPM	2015-12-11	64.800	65.160	63.510	64.070	17,889,300	50.505
JPM	2015-12-14	64.230	64.760	63.600	64.270	17,638,200	50.663
JPM	2015-12-15	65.070	66.650	65.070	66.100	18,126,600	52.105
JPM	2015-12-16	66.910	67.740	65.910	67.530	21,720,000	53.233
JPM	2015-12-17	67.900	68.000	66.080	66.280	18,122,100	52.247
JPM	2015-12-18	65.970	65.970	64.400	64.400	23,819,600	50.765
JPM	2015-12-21	65.020	65.560	64.830	65.540	18,869,300	51.664
JPM	2015-12-22	65.920	66.000	64.980	65.680	12,149,500	51.774
JPM	2015-12-23	66.120	66.850	66.050	66.730	12,524,500	52.602
JPM	2015-12-24	66.620	66.890	66.320	66.600	4,468,200	52.499
JPM	2015-12-28	66.290	66.450	65.710	66.380	6,610,600	52.326
JPM	2015-12-29	66.840	67.300	66.740	67.070	9,820,800	52.870
JPM	2015-12-30	67.040	67.050	66.450	66.590	7,190,700	52.492
JPM	2015-12-31	66.190	66.780	66.000	66.030	14,654,300	52.050
JPM	2016-01-04	63.950	64.060	63.010	63.620	25,393,200	50.487
JPM	2016-01-05	63.700	64.130	63.040	63.730	16,566,700	50.574
JPM	2016-01-06	62.720	63.130	62.340	62.810	22,961,500	49.844
JPM	2016-01-07	61.460	62.000	60.080	60.270	27,630,900	47.828
JPM	2016-01-08	61.130	61.270	58.850	58.920	22,373,300	46.757
JPM	2016-01-11	58.830	59.220	58.040	58.830	20,925,500	46.686
JPM	2016-01-12	59.450	59.560	58.100	58.960	22,971,600	46.789
JPM	2016-01-13	59.460	59.680	56.910	57.340	28,808,100	45.503
JPM	2016-01-14	58.160	59.380	57.290	58.200	31,296,300	46.186
JPM	2016-01-15	56.450	57.570	56.220	57.040	38,131,700	45.265
JPM	2016-01-19	57.730	57.970	56.510	57.010	22,818,900	45.241
JPM	2016-01-20	55.630	56.180	54.660	55.510	34,646,100	44.051
JPM	2016-01-21	55.740	56.520	55.060	55.250	31,301,100	43.845
JPM	2016-01-22	56.440	57.160	56.300	56.950	22,732,200	45.194
JPM	2016-01-25	56.480	56.850	55.600	55.660	21,114,400	44.170
JPM	2016-01-26	55.850	57.150	55.810	57.080	17,535,700	45.297
JPM	2016-01-27	57.080	58.270	56.560	57.040	20,560,000	45.265
JPM	2016-01-28	57.520	57.970	56.630	57.280	15,497,900	45.456
JPM	2016-01-29	57.830	59.540	57.510	59.500	26,992,200	47.217
JPM	2016-02-01	59.160	59.650	58.440	58.860	16,807,900	46.709
JPM	2016-02-02	57.880	57.980	56.750	57.030	22,448,200	45.257
JPM	2016-02-03	57.370	57.800	55.020	57.410	31,543,200	45.559
JPM	2016-02-04	57.060	58.520	57.060	58.400	21,651,300	46.344
JPM	2016-02-05	58.580	59.140	57.420	57.750	22,001,300	45.829
JPM	2016-02-08	56.690	56.920	55.540	56.540	28,267,600	44.868
JPM	2016-02-09	55.290	56.690	55.130	56.200	26,300,000	44.599
JPM	2016-02-10	56.570	57.410	55.470	55.520	22,389,600	44.059
JPM	2016-02-11	53.900	53.910	52.500	53.070	44,334,700	42.115
JPM	2016-02-12	55.650	57.570	55.170	57.490	37,011,400	45.622
JPM	2016-02-16	58.230	58.600	57.640	58.350	23,730,700	46.305
JPM	2016-02-17	58.850	59.250	58.390	58.770	21,580,100	46.638
JPM	2016-02-18	58.840	58.860	57.250	57.810	17,037,800	45.876
JPM	2016-02-19	57.500	58.170	57.080	57.820	15,658,200	45.884
JPM	2016-02-22	58.510	58.880	58.420	58.570	14,882,800	46.479
JPM	2016-02-23	57.900	58.090	55.960	56.120	31,772,500	44.535
JPM	2016-02-24	55.200	56.210	54.330	56.140	25,560,100	44.551
JPM	2016-02-25	56.130	57.030	56.040	57.010	14,473,300	45.241
JPM	2016-02-26	57.640	58.110	57.140	57.540	20,947,500	45.662
JPM	2016-02-29	57.410	57.610	56.290	56.300	19,554,100	44.678
JPM	2016-03-01	56.760	59.200	56.670	59.200	23,958,100	46.979
JPM	2016-03-02	59.200	59.900	58.960	59.760	20,943,100	47.424
JPM	2016-03-03	59.580	59.960	59.100	59.960	15,790,600	47.582
JPM	2016-03-04	60.100	60.550	59.530	60.050	18,459,000	47.654
JPM	2016-03-07	59.540	60.050	59.320	59.940	12,832,400	47.566
JPM	2016-03-08	59.210	59.500	58.680	58.780	14,132,900	46.646
JPM	2016-03-09	59.150	59.540	58.680	59.120	13,238,800	46.916
JPM	2016-03-10	59.590	59.670	57.810	58.610	21,139,200	46.511
JPM	2016-03-11	59.390	59.510	58.650	59.340	21,055,000	47.090
JPM	2016-03-14	59.150	59.310	58.600	59.120	13,436,100	46.916
JPM	2016-03-15	58.540	59.210	58.430	59.200	10,910,500	46.979
JPM	2016-03-16	58.980	59.750	58.470	58.920	17,423,900	46.757
JPM	2016-03-17	58.770	59.130	57.990	58.750	19,405,700	46.622
JPM	2016-03-18	60.050	60.970	59.660	60.480	29,570,200	47.995
JPM	2016-03-21	60.220	60.820	59.960	60.460	12,684,400	47.979
JPM	2016-03-22	59.990	60.580	59.620	60.240	12,042,700	47.805
JPM	2016-03-23	60.340	60.510	59.860	59.940	11,658,700	47.566
JPM	2016-03-24	59.300	59.510	58.870	59.480	12,921,200	47.201
JPM	2016-03-28	59.530	59.750	59.180	59.400	11,159,700	47.138
JPM	2016-03-29	59.330	59.330	58.530	59.030	15,933,400	46.844
JPM	2016-03-30	59.460	60.230	59.380	59.710	13,307,100	47.384
JPM	2016-03-31	59.450	59.930	59.110	59.220	14,904,700	46.995
JPM	2016-04-01	59.020	60.060	58.560	59.870	15,417,500	47.511
JPM	2016-04-04	59.440	59.570	58.960	59.200	12,305,000	47.327
JPM	2016-04-05	58.590	58.830	58.210	58.360	12,886,600	46.656
JPM	2016-04-06	58.180	58.880	57.950	58.810	12,167,900	47.015
JPM	2016-04-07	58.260	58.430	57.070	57.320	19,226,800	45.824
JPM	2016-04-08	57.710	58.580	57.690	57.740	13,547,700	46.160
JPM	2016-04-11	57.910	58.880	57.910	58.200	17,627,800	46.528
JPM	2016-04-12	58.340	59.390	58.200	59.280	17,779,200	47.391
JPM	2016-04-13	60.480	62.160	60.380	61.790	37,516,800	49.398
JPM	2016-04-14	61.690	62.910	61.610	62.590	24,249,900	50.037
JPM	2016-04-15	62.880	62.900	61.450	61.870	19,290,700	49.462
JPM	2016-04-18	61.640	62.580	61.530	62.270	13,813,100	49.781
JPM	2016-04-19	62.550	63.480	62.550	63.320	19,255,600	50.621
JPM	2016-04-20	63.480	64.310	63.150	64.240	14,594,400	51.356
JPM	2016-04-21	64.260	64.660	63.340	63.600	15,395,800	50.845
JPM	2016-04-22	63.640	64.380	63.640	63.970	12,444,700	51.140
JPM	2016-04-25	63.600	63.950	63.150	63.600	10,687,200	50.845
JPM	2016-04-26	63.810	64.070	63.330	63.930	12,048,000	51.108
JPM	2016-04-27	63.860	64.640	63.600	64.110	15,284,100	51.252
JPM	2016-04-28	63.640	64.420	63.350	63.600	12,852,500	50.845
JPM	2016-04-29	63.090	63.610	62.700	63.200	16,376,400	50.525
JPM	2016-05-02	63.690	64.000	63.140	63.790	10,247,300	50.996
JPM	2016-05-03	62.900	62.910	61.800	62.560	19,120,300	50.013
JPM	2016-05-04	61.750	62.260	61.270	61.570	17,030,200	49.222
JPM	2016-05-05	61.600	62.000	61.060	61.240	14,033,900	48.958
JPM	2016-05-06	60.700	61.680	60.590	61.600	11,057,900	49.246
JPM	2016-05-09	61.370	61.890	61.050	61.210	11,197,100	48.934
JPM	2016-05-10	61.550	62.260	61.350	62.040	11,897,200	49.597
JPM	2016-05-11	61.970	62.600	61.810	61.810	11,254,000	49.414
JPM	2016-05-12	62.270	62.560	61.370	61.770	11,071,700	49.382
JPM	2016-05-13	61.700	62.400	61.020	61.200	15,122,300	48.926
JPM	2016-05-16	61.210	61.990	61.000	61.660	10,951,300	49.294
JPM	2016-05-17	61.430	62.160	61.150	61.660	12,180,900	49.294
JPM	2016-05-18	61.700	64.170	61.690	64.040	24,007,100	51.196
JPM	2016-05-19	63.530	64.220	62.900	63.390	16,076,200	50.677
JPM	2016-05-20	63.860	64.190	63.370	63.510	11,862,000	50.773
JPM	2016-05-23	63.450	63.870	63.160	63.460	9,347,500	50.733
JPM	2016-05-24	63.940	64.770	63.810	64.540	13,839,400	51.596
JPM	2016-05-25	64.940	66.200	64.920	65.520	18,935,200	52.380
JPM	2016-05-26	65.570	65.580	64.910	65.030	9,428,400	51.988
JPM	2016-05-27	65.210	65.460	65.050	65.430	10,116,000	52.308
JPM	2016-05-31	65.730	65.820	64.960	65.270	15,139,400	52.180
JPM	2016-06-01	64.760	65.920	64.260	65.690	14,031,000	52.515
JPM	2016-06-02	65.520	65.810	65.160	65.810	10,637,600	52.611
JPM	2016-06-03	64.250	64.860	63.550	64.640	20,261,700	51.676
JPM	2016-06-06	64.640	65.760	64.600	65.280	13,193,500	52.188
JPM	2016-06-07	65.450	65.740	65.040	65.060	9,924,100	52.012
JPM	2016-06-08	64.930	65.480	64.920	65.250	9,428,000	52.164
JPM	2016-06-09	64.790	64.900	64.270	64.750	10,817,800	51.764
JPM	2016-06-10	63.930	64.070	63.580	63.840	16,678,400	51.036
JPM	2016-06-13	63.480	64.340	63.260	63.270	14,314,900	50.581
JPM	2016-06-14	62.680	63.470	61.680	62.080	19,509,300	49.629
JPM	2016-06-15	62.410	62.980	61.910	61.970	16,982,100	49.541
JPM	2016-06-16	61.450	62.300	60.900	62.220	16,791,200	49.741
JPM	2016-06-17	62.300	62.710	61.930	62.280	15,751,500	49.789
JPM	2016-06-20	63.450	63.850	62.340	62.370	12,213,200	49.861
JPM	2016-06-21	62.730	63.000	62.140	62.950	11,611,600	50.325
JPM	2016-06-22	62.950	63.710	62.680	62.710	12,643,500	50.133
JPM	2016-06-23	63.700	64.150	63.530	64.050	16,583,600	51.204
JPM	2016-06-24	60.480	61.700	59.340	59.600	44,108,700	47.647
JPM	2016-06-27	58.710	58.750	57.050	57.610	37,300,700	46.056
JPM	2016-06-28	59.190	59.550	58.260	59.520	29,088,700	47.583
JPM	2016-06-29	60.360	61.210	60.000	61.200	21,483,000	48.926
JPM	2016-06-30	61.630	62.190	61.020	62.140	21,343,600	49.677
JPM	2016-07-01	61.660	62.010	61.160	61.260	14,217,800	49.355
JPM	2016-07-05	60.450	60.600	59.100	59.550	23,357,700	47.977
JPM	2016-07-06	59.010	60.290	58.760	60.190	20,429,800	48.493
JPM	2016-07-07	60.520	61.140	60.160	60.580	13,771,400	48.807
JPM	2016-07-08	61.330	62.170	61.330	61.830	16,998,800	49.814
JPM	2016-07-11	62.420	62.950	62.140	62.270	13,151,400	50.169
JPM	2016-07-12	63.030	63.560	62.890	63.200	16,588,100	50.918
JPM	2016-07-13	63.080	63.430	62.640	63.160	18,526,900	50.886
JPM	2016-07-14	64.740	64.980	64.050	64.120	28,985,900	51.659
JPM	2016-07-15	64.750	64.800	63.610	64.180	17,607,100	51.708
JPM	2016-07-18	64.130	64.400	63.900	63.960	10,824,400	51.530
JPM	2016-07-19	63.610	64.100	63.460	63.860	9,737,400	51.450
JPM	2016-07-20	64.110	64.230	63.710	63.930	10,411,100	51.506
JPM	2016-07-21	64.000	64.180	63.630	63.690	9,808,700	51.313
JPM	2016-07-22	63.900	64.090	63.600	64.040	8,195,700	51.595
JPM	2016-07-25	63.980	64.170	63.680	63.870	8,168,300	51.458
JPM	2016-07-26	63.980	64.260	63.710	64.130	8,067,800	51.667
JPM	2016-07-27	64.080	64.690	64.060	64.330	11,806,800	51.829
JPM	2016-07-28	64.000	64.190	63.720	64.100	10,013,400	51.643
JPM	2016-07-29	63.800	64.290	63.750	63.970	13,210,400	51.538
JPM	2016-08-01	64.150	64.310	63.610	63.800	11,422,600	51.402
JPM	2016-08-02	63.590	64.010	63.380	63.650	13,550,000	51.281
JPM	2016-08-03	63.690	64.670	63.650	64.660	13,122,300	52.094
JPM	2016-08-04	64.490	64.820	64.270	64.560	9,873,000	52.014
JPM	2016-08-05	65.140	66.370	65.070	66.300	20,752,700	53.416
JPM	2016-08-08	66.070	66.490	65.840	66.100	11,359,200	53.255
JPM	2016-08-09	66.180	66.280	65.690	65.870	10,097,000	53.069
JPM	2016-08-10	65.920	66.070	65.160	65.280	11,556,100	52.594
JPM	2016-08-11	65.270	65.690	65.020	65.460	9,604,500	52.739
JPM	2016-08-12	64.970	65.350	64.860	65.320	7,685,400	52.626
JPM	2016-08-15	65.560	65.830	65.460	65.720	8,371,600	52.948
JPM	2016-08-16	65.360	65.960	65.240	65.710	10,128,900	52.940
JPM	2016-08-17	65.800	65.980	65.540	65.890	11,868,100	53.085
JPM	2016-08-18	65.620	65.990	65.530	65.950	9,313,600	53.134
JPM	2016-08-19	65.720	65.910	65.220	65.860	9,084,900	53.061
JPM	2016-08-22	65.750	65.880	65.410	65.800	9,055,600	53.013
JPM	2016-08-23	66.070	66.340	65.760	65.770	8,949,600	52.989
JPM	2016-08-24	65.990	66.230	65.770	65.950	10,167,200	53.134
JPM	2016-08-25	65.910	66.140	65.790	66.070	9,978,700	53.230
JPM	2016-08-26	66.330	66.880	65.850	66.220	14,038,600	53.351
JPM	2016-08-29	66.490	67.100	66.460	66.950	14,583,100	53.939
JPM	2016-08-30	66.950	67.600	66.950	67.500	13,791,200	54.382
JPM	2016-08-31	67.460	67.770	66.860	67.500	14,952,300	54.382
JPM	2016-09-01	67.640	67.720	66.650	67.210	12,226,500	54.149
JPM	2016-09-02	67.400	67.580	66.980	67.490	13,720,700	54.374
JPM	2016-09-06	67.500	67.550	66.710	67.440	16,649,400	54.334
JPM	2016-09-07	67.160	67.590	66.960	67.160	10,070,400	54.109
JPM	2016-09-08	67.220	67.680	67.000	67.250	12,253,000	54.181
JPM	2016-09-09	67.030	67.430	66.640	66.650	19,686,900	53.698
JPM	2016-09-12	66.140	67.300	65.760	67.060	16,453,000	54.028
JPM	2016-09-13	66.110	66.860	65.820	66.530	18,876,100	53.601
JPM	2016-09-14	66.270	67.250	66.210	66.400	12,648,600	53.496
JPM	2016-09-15	66.290	66.930	66.090	66.640	12,531,300	53.690
JPM	2016-09-16	66.090	66.260	65.440	65.820	25,161,500	53.029
JPM	2016-09-19	66.150	66.640	65.850	66.190	13,466,900	53.327
JPM	2016-09-20	66.750	66.850	66.240	66.460	10,092,200	53.545
JPM	2016-09-21	66.840	67.130	66.310	66.840	14,116,800	53.851
JPM	2016-09-22	66.990	67.420	66.840	67.390	12,781,700	54.294
JPM	2016-09-23	67.390	67.900	67.180	67.250	13,967,400	54.181
JPM	2016-09-26	66.600	66.800	65.540	65.780	16,408,100	52.997
JPM	2016-09-27	65.410	66.410	65.110	66.360	13,711,400	53.464
JPM	2016-09-28	66.580	66.770	65.990	66.710	11,278,000	53.746
JPM	2016-09-29	66.700	67.210	65.350	65.650	18,727,200	52.892
JPM	2016-09-30	66.080	67.060	66.080	66.590	21,680,100	53.649
JPM	2016-10-03	66.350	66.920	66.260	66.510	14,901,700	53.585
JPM	2016-10-04	66.210	67.180	66.100	66.600	17,226,900	54.047
JPM	2016-10-05	66.890	68.070	66.800	67.690	16,280,000	54.932
JPM	2016-10-06	67.730	67.970	67.050	67.870	17,485,000	55.078
JPM	2016-10-07	67.790	68.180	67.400	68.110	18,497,000	55.273
JPM	2016-10-10	68.340	69.060	68.230	68.640	13,027,500	55.703
JPM	2016-10-11	68.500	68.820	67.930	68.310	15,657,100	55.435
JPM	2016-10-12	68.260	68.590	68.050	68.130	11,899,800	55.289
JPM	2016-10-13	67.460	67.870	66.820	67.740	17,890,000	54.973
JPM	2016-10-14	68.800	69.030	67.300	67.520	24,163,800	54.794
JPM	2016-10-17	67.420	67.790	66.740	67.170	14,963,400	54.510
JPM	2016-10-18	67.850	68.210	67.540	67.700	11,870,300	54.940
JPM	2016-10-19	67.810	68.500	67.810	68.350	12,705,800	55.468
JPM	2016-10-20	68.080	68.680	67.940	68.260	14,122,000	55.395
JPM	2016-10-21	67.810	68.530	67.700	68.490	12,175,700	55.581
JPM	2016-10-24	68.970	69.050	68.500	68.870	10,197,100	55.890
JPM	2016-10-25	68.880	68.930	68.380	68.800	9,945,100	55.833
JPM	2016-10-26	68.370	69.250	68.370	69.130	9,801,300	56.101
JPM	2016-10-27	69.490	69.770	69.100	69.230	14,210,700	56.182
JPM	2016-10-28	69.530	69.550	68.470	69.110	12,766,500	56.084
JPM	2016-10-31	69.430	69.580	69.230	69.260	14,336,300	56.206
JPM	2016-11-01	69.480	69.780	68.330	68.970	15,564,500	55.971
JPM	2016-11-02	68.650	68.850	68.010	68.680	12,449,800	55.735
JPM	2016-11-03	68.860	69.190	68.220	68.380	10,369,700	55.492
JPM	2016-11-04	68.490	68.560	67.640	67.760	13,571,300	54.989
JPM	2016-11-07	69.080	69.970	69.000	69.880	16,515,100	56.709
JPM	2016-11-08	69.700	70.550	69.240	70.030	17,531,700	56.831
JPM	2016-11-09	71.460	74.150	71.320	73.250	50,948,400	59.444
JPM	2016-11-10	74.220	77.250	74.220	76.650	56,192,300	62.203
JPM	2016-11-11	76.300	76.720	75.770	76.690	27,574,300	62.236
JPM	2016-11-14	77.250	80.440	77.250	79.510	46,130,700	64.524
JPM	2016-11-15	78.370	79.410	77.780	79.360	28,126,300	64.402
JPM	2016-11-16	78.220	78.350	76.880	77.400	26,054,900	62.812
JPM	2016-11-17	77.930	78.460	77.600	78.020	19,306,700	63.315
JPM	2016-11-18	77.960	78.420	77.550	77.710	19,770,000	63.063
JPM	2016-11-21	78.000	78.170	77.290	78.050	11,983,500	63.339
JPM	2016-11-22	78.350	78.560	77.760	78.530	14,410,100	63.729
JPM	2016-11-23	78.870	79.240	77.890	78.860	13,373,700	63.997
JPM	2016-11-25	79.100	79.450	78.470	78.830	6,185,700	63.972
JPM	2016-11-28	78.180	78.870	78.020	78.320	13,007,200	63.559
JPM	2016-11-29	78.390	79.160	78.390	78.920	14,144,100	64.045
JPM	2016-11-30	79.920	80.530	79.700	80.170	25,351,900	65.060
JPM	2016-12-01	80.650	82.280	80.650	81.790	23,823,600	66.374
JPM	2016-12-02	81.800	81.830	80.900	81.600	16,931,500	66.220
JPM	2016-12-05	82.300	83.290	82.290	83.260	18,529,800	67.567
JPM	2016-12-06	83.600	83.810	82.430	83.690	16,130,000	67.916
JPM	2016-12-07	83.550	84.090	82.850	84.070	18,996,900	68.225
JPM	2016-12-08	84.230	85.500	83.940	85.120	20,844,900	69.077
JPM	2016-12-09	85.020	85.500	84.140	85.490	14,567,200	69.377
JPM	2016-12-12	85.360	85.790	84.290	84.730	14,511,300	68.760
JPM	2016-12-13	84.980	85.670	83.820	84.760	16,669,000	68.785
JPM	2016-12-14	83.880	86.120	83.760	84.730	22,622,600	68.760
JPM	2016-12-15	85.400	86.490	84.900	86.000	19,438,900	69.791
JPM	2016-12-16	86.290	86.290	84.890	84.940	23,008,500	68.931
JPM	2016-12-19	84.800	85.440	84.190	85.430	21,685,100	69.328
JPM	2016-12-20	85.790	86.540	85.550	86.530	14,587,300	70.221
JPM	2016-12-21	86.430	86.810	86.030	86.750	11,400,500	70.400
JPM	2016-12-22	86.440	87.170	86.210	86.890	13,924,200	70.513
JPM	2016-12-23	87.000	87.150	86.400	87.050	10,759,400	70.643
JPM	2016-12-27	87.050	87.160	86.750	87.130	6,946,400	70.708
JPM	2016-12-28	87.160	87.390	86.350	86.500	9,455,600	70.197
JPM	2016-12-29	86.580	86.670	85.040	85.890	14,689,000	69.702
JPM	2016-12-30	86.100	86.420	85.660	86.290	13,617,800	70.026
JPM	2017-01-03	87.340	87.760	85.980	87.230	20,550,700	70.789
JPM	2017-01-04	86.960	87.180	86.400	86.910	15,266,600	70.920
JPM	2017-01-05	86.810	87.110	85.260	86.110	14,300,800	70.267
JPM	2017-01-06	86.390	86.620	85.940	86.120	12,893,300	70.275
JPM	2017-01-09	85.730	86.770	85.520	86.180	12,806,600	70.324
JPM	2017-01-10	86.070	86.900	85.720	86.430	13,989,000	70.528
JPM	2017-01-11	86.430	87.080	85.910	87.080	14,713,100	71.058
JPM	2017-01-12	86.760	87.270	86.020	86.240	21,337,400	70.373
JPM	2017-01-13	87.110	88.170	86.100	86.700	28,296,000	70.748
JPM	2017-01-17	84.930	85.220	83.280	83.550	30,024,600	68.178
JPM	2017-01-18	83.630	84.230	83.030	83.940	21,270,100	68.496
JPM	2017-01-19	84.060	84.670	83.120	83.300	16,555,600	67.974
JPM	2017-01-20	83.430	83.830	83.290	83.670	18,436,800	68.276
JPM	2017-01-23	83.300	84.000	83.210	83.710	12,179,200	68.308
JPM	2017-01-24	83.920	85.000	83.560	84.720	15,175,300	69.133
JPM	2017-01-25	85.840	86.170	85.170	86.030	17,551,000	70.202
JPM	2017-01-26	85.950	86.950	85.950	86.750	15,962,800	70.789
JPM	2017-01-27	86.660	86.980	86.270	86.930	12,535,400	70.936
JPM	2017-01-30	86.190	86.500	85.320	86.030	13,661,900	70.202
JPM	2017-01-31	85.600	86.150	84.090	84.630	15,655,100	69.059
JPM	2017-02-01	85.540	86.100	84.680	84.950	15,430,900	69.320
JPM	2017-02-02	84.340	84.910	84.160	84.590	11,081,400	69.027
JPM	2017-02-03	86.190	87.310	85.870	87.180	17,885,200	71.140
JPM	2017-02-06	86.790	87.450	86.610	86.770	11,828,400	70.805
JPM	2017-02-07	87.140	87.400	86.480	86.720	9,392,800	70.765
JPM	2017-02-08	86.180	86.310	85.370	85.960	13,970,900	70.145
JPM	2017-02-09	85.960	87.330	85.960	87.200	13,749,100	71.156
JPM	2017-02-10	87.480	87.480	86.890	87.000	10,992,500	70.993
JPM	2017-02-13	87.440	88.740	87.430	88.150	18,739,100	71.932
JPM	2017-02-14	88.300	89.700	88.110	89.560	17,932,100	73.082
JPM	2017-02-15	90.080	90.870	89.350	90.590	17,381,800	73.923
JPM	2017-02-16	90.400	91.040	89.770	90.530	17,672,700	73.874
JPM	2017-02-17	89.820	90.470	89.690	90.230	15,776,600	73.629
JPM	2017-02-21	90.510	91.150	90.460	91.010	14,068,300	74.265
JPM	2017-02-22	90.520	91.300	90.420	91.060	11,839,000	74.306
JPM	2017-02-23	91.180	91.340	90.520	91.130	11,067,000	74.363
JPM	2017-02-24	90.180	90.540	89.730	90.330	15,062,300	73.711
JPM	2017-02-27	90.320	90.730	90.020	90.430	12,361,000	73.792
JPM	2017-02-28	89.850	90.820	89.590	90.620	15,183,500	73.947
JPM	2017-03-01	92.790	93.980	92.610	93.600	24,451,400	76.379
JPM	2017-03-02	93.870	93.920	92.030	92.140	16,862,500	75.187
JPM	2017-03-03	92.140	93.110	92.140	92.800	12,817,500	75.726
JPM	2017-03-06	92.250	92.320	91.100	91.920	15,059,200	75.008
JPM	2017-03-07	91.640	92.090	91.210	91.410	11,156,800	74.592
JPM	2017-03-08	92.680	92.850	91.100	91.210	17,378,400	74.429
JPM	2017-03-09	91.600	92.140	91.150	91.570	13,726,200	74.722
JPM	2017-03-10	91.950	92.000	90.530	91.280	13,729,900	74.486
JPM	2017-03-13	91.310	91.780	90.930	91.360	10,004,300	74.551
JPM	2017-03-14	91.020	91.650	90.770	91.510	10,237,700	74.673
JPM	2017-03-15	91.800	92.550	91.130	91.730	16,601,400	74.853
JPM	2017-03-16	92.030	92.810	91.570	91.640	14,492,000	74.779
JPM	2017-03-17	91.830	92.040	90.650	90.680	21,734,700	73.996
JPM	2017-03-20	90.270	91.170	89.790	90.030	14,623,600	73.466
JPM	2017-03-21	90.360	90.640	87.060	87.390	33,089,200	71.311
JPM	2017-03-22	86.890	88.070	86.010	87.530	21,741,000	71.426
JPM	2017-03-23	87.210	88.500	87.090	87.390	16,090,100	71.311
JPM	2017-03-24	87.790	88.090	86.770	87.290	16,093,200	71.230
JPM	2017-03-27	85.530	87.400	85.230	87.240	16,689,300	71.189
JPM	2017-03-28	87.020	89.020	86.980	88.600	16,264,400	72.299
JPM	2017-03-29	88.600	88.820	88.080	88.270	10,207,600	72.030
JPM	2017-03-30	88.200	89.460	88.120	89.030	11,631,000	72.650
JPM	2017-03-31	88.710	88.740	87.750	87.840	16,987,600	71.679
JPM	2017-04-03	87.990	88.170	86.600	87.520	19,831,800	71.418
JPM	2017-04-04	86.890	87.670	86.720	87.310	14,280,800	71.656
JPM	2017-04-05	88.420	88.540	86.130	86.190	17,635,500	70.736
JPM	2017-04-06	85.980	86.910	85.250	86.480	14,379,600	70.974
JPM	2017-04-07	85.930	86.810	85.710	86.180	13,097,100	70.728
JPM	2017-04-10	86.080	86.690	85.400	85.880	15,081,600	70.482
JPM	2017-04-11	85.540	85.790	84.800	85.730	14,690,500	70.359
JPM	2017-04-12	85.930	85.950	85.030	85.400	14,730,600	70.088
JPM	2017-04-13	85.500	86.990	84.400	84.400	30,529,800	69.267
JPM	2017-04-17	84.440	86.080	84.370	85.860	19,071,700	70.465
JPM	2017-04-18	85.360	85.630	84.740	85.160	14,127,000	69.891
JPM	2017-04-19	85.500	85.920	84.360	84.460	17,588,500	69.316
JPM	2017-04-20	84.980	85.780	84.550	85.550	15,635,800	70.211
JPM	2017-04-21	85.500	85.680	84.510	84.520	19,820,600	69.366
JPM	2017-04-24	86.550	88.050	86.420	87.500	25,468,300	71.811
JPM	2017-04-25	88.550	89.130	88.260	88.260	18,253,800	72.435
JPM	2017-04-26	88.350	89.050	88.140	88.430	12,832,200	72.575
JPM	2017-04-27	88.370	88.370	87.010	87.610	13,329,000	71.902
JPM	2017-04-28	87.600	87.850	86.950	87.000	10,755,600	71.401
JPM	2017-05-01	87.360	87.740	86.560	87.060	15,712,300	71.450
JPM	2017-05-02	86.710	86.880	86.020	86.500	14,414,200	70.991
JPM	2017-05-03	86.060	87.100	86.020	87.000	11,540,500	71.401
JPM	2017-05-04	87.690	87.730	86.570	87.100	11,540,100	71.483
JPM	2017-05-05	87.250	87.340	86.420	87.000	9,436,000	71.401
JPM	2017-05-08	87.040	87.320	86.650	87.100	8,162,200	71.483
JPM	2017-05-09	87.260	87.840	86.500	86.750	10,273,900	71.196
JPM	2017-05-10	86.530	87.480	86.470	87.430	8,334,900	71.754
JPM	2017-05-11	87.090	87.480	86.350	87.160	10,907,400	71.532
JPM	2017-05-12	86.680	87.050	86.340	86.920	8,738,800	71.335
JPM	2017-05-15	87.100	87.490	86.860	87.340	8,835,600	71.680
JPM	2017-05-16	87.360	88.090	87.340	87.610	9,795,000	71.902
JPM	2017-05-17	87.610	87.610	83.970	84.270	24,679,700	69.161
JPM	2017-05-18	84.070	84.800	83.360	83.960	23,350,100	68.906
JPM	2017-05-19	84.210	85.340	84.150	84.780	13,412,900	69.579
JPM	2017-05-22	85.180	85.290	84.210	84.700	11,636,000	69.513
JPM	2017-05-23	84.750	86.070	84.510	85.760	11,753,000	70.383
JPM	2017-05-24	85.880	85.970	85.240	85.710	9,833,800	70.342
JPM	2017-05-25	85.990	86.080	85.080	85.350	12,238,500	70.047
JPM	2017-05-26	85.110	85.560	85.020	85.360	8,113,500	70.055
JPM	2017-05-30	85.130	85.150	83.780	83.900	12,603,200	68.857
JPM	2017-05-31	83.730	83.820	81.640	82.150	28,327,900	67.421
JPM	2017-06-01	82.460	83.080	81.650	83.060	17,123,500	68.168
JPM	2017-06-02	82.290	82.990	81.980	82.640	14,998,500	67.823
JPM	2017-06-05	82.640	83.510	82.580	82.790	9,080,200	67.946
JPM	2017-06-06	82.290	83.220	82.130	82.960	12,196,800	68.085
JPM	2017-06-07	83.310	84.110	83.100	83.910	13,711,100	68.865
JPM	2017-06-08	83.910	85.730	83.890	84.950	17,951,000	69.719
JPM	2017-06-09	85.510	87.050	85.390	86.960	19,120,200	71.368
JPM	2017-06-12	86.960	87.740	86.890	86.980	16,053,400	71.385
JPM	2017-06-13	87.550	87.850	86.980	87.270	12,557,200	71.623
JPM	2017-06-14	86.770	87.310	85.820	87.090	16,175,700	71.475
JPM	2017-06-15	86.250	87.080	86.240	86.570	12,509,700	71.048
JPM	2017-06-16	86.850	86.960	86.020	86.180	16,936,600	70.728
JPM	2017-06-19	86.970	88.230	86.850	88.070	15,972,300	72.279
JPM	2017-06-20	87.750	87.920	87.370	87.520	11,197,800	71.828
JPM	2017-06-21	87.480	87.550	86.760	87.120	10,005,900	71.500
JPM	2017-06-22	86.930	87.360	86.650	87.020	12,180,600	71.418
JPM	2017-06-23	87.660	88.000	86.610	86.860	18,812,000	71.286
JPM	2017-06-26	87.010	87.670	86.620	87.240	10,082,400	71.598
JPM	2017-06-27	87.710	88.940	87.500	88.050	15,415,200	72.263
JPM	2017-06-28	88.600	90.070	88.600	89.820	17,466,200	73.715
JPM	2017-06-29	92.340	92.650	90.310	91.150	27,697,800	74.807
JPM	2017-06-30	91.960	92.000	91.160	91.400	16,892,700	75.012
JPM	2017-07-03	91.560	93.480	91.410	92.750	13,208,100	76.539
JPM	2017-07-05	93.120	93.790	92.610	93.680	17,535,400	77.306
JPM	2017-07-06	93.540	94.510	92.880	93.380	16,596,100	77.059
JPM	2017-07-07	93.960	94.170	93.230	93.850	12,817,800	77.447
JPM	2017-07-10	93.500	93.680	93.090	93.190	13,987,200	76.902
JPM	2017-07-11	93.330	93.330	92.280	92.830	13,262,300	76.605
JPM	2017-07-12	92.610	92.830	92.070	92.510	13,540,100	76.341
JPM	2017-07-13	92.690	93.380	92.340	93.100	12,820,100	76.828
JPM	2017-07-14	90.810	92.610	90.580	92.250	22,235,200	76.126
JPM	2017-07-17	91.820	91.990	91.250	91.390	14,374,200	75.417
JPM	2017-07-18	90.450	91.580	90.320	91.070	14,719,400	75.152
JPM	2017-07-19	91.340	91.620	91.000	91.200	11,651,200	75.260
JPM	2017-07-20	91.150	91.720	90.900	91.200	11,561,700	75.260
JPM	2017-07-21	91.060	91.360	90.520	90.890	10,971,300	75.004
JPM	2017-07-24	90.960	91.540	90.910	91.280	10,725,100	75.326
JPM	2017-07-25	92.370	93.520	92.270	92.800	16,447,700	76.580
JPM	2017-07-26	93.100	93.190	91.680	91.930	11,815,500	75.862
JPM	2017-07-27	91.830	92.060	91.160	91.550	12,332,400	75.549
JPM	2017-07-28	91.450	91.750	90.910	91.280	9,351,900	75.326
JPM	2017-07-31	91.510	92.360	91.500	91.800	11,520,300	75.755
JPM	2017-08-01	92.490	93.140	92.280	93.030	12,523,700	76.770
JPM	2017-08-02	92.870	93.210	92.510	93.110	10,165,600	76.836
JPM	2017-08-03	92.700	93.130	92.240	92.500	11,078,800	76.333
JPM	2017-08-04	93.500	94.400	93.470	93.660	14,324,000	77.290
JPM	2017-08-07	93.890	94.190	93.710	94.020	7,978,300	77.587
JPM	2017-08-08	93.950	95.220	93.600	93.680	13,745,400	77.306
JPM	2017-08-09	92.980	93.680	92.830	93.530	11,214,400	77.182
JPM	2017-08-10	92.900	93.070	92.070	92.190	13,252,300	76.077
JPM	2017-08-11	92.130	92.670	91.240	91.420	10,679,500	75.441
JPM	2017-08-14	92.370	92.900	92.330	92.490	10,994,800	76.324
JPM	2017-08-15	93.310	93.560	92.650	92.730	8,812,700	76.522
JPM	2017-08-16	93.040	93.230	91.880	92.090	11,085,400	75.994
JPM	2017-08-17	91.760	91.960	90.500	90.650	13,837,500	74.806
JPM	2017-08-18	90.310	91.540	90.190	90.740	13,040,700	74.880
JPM	2017-08-21	90.850	90.940	90.160	90.630	11,502,100	74.789
JPM	2017-08-22	91.070	91.710	91.000	91.560	9,211,800	75.557
JPM	2017-08-23	90.870	92.340	90.840	91.670	8,811,300	75.648
JPM	2017-08-24	91.930	92.120	91.410	91.520	8,623,200	75.524
JPM	2017-08-25	91.880	92.480	91.800	91.890	11,794,600	75.829
JPM	2017-08-28	92.160	92.190	91.130	91.600	7,292,900	75.590
JPM	2017-08-29	90.450	91.310	90.310	91.100	10,886,100	75.177
JPM	2017-08-30	91.250	91.880	91.190	91.310	9,165,300	75.351
JPM	2017-08-31	91.810	91.850	90.800	90.890	13,217,400	75.004
JPM	2017-09-01	91.250	92.360	90.950	91.700	9,815,800	75.672
JPM	2017-09-05	91.020	91.110	89.020	89.510	16,897,300	73.865
JPM	2017-09-06	90.000	90.520	89.640	90.110	11,845,700	74.360
JPM	2017-09-07	90.110	90.130	88.080	88.530	14,592,300	73.056
JPM	2017-09-08	88.310	89.420	88.240	88.420	14,242,200	72.966
JPM	2017-09-11	89.390	90.250	88.950	89.790	13,219,000	74.096
JPM	2017-09-12	90.170	91.250	90.100	90.890	14,003,800	75.004
JPM	2017-09-13	90.610	91.500	90.320	91.150	12,485,400	75.218
JPM	2017-09-14	91.200	91.530	90.740	90.970	10,562,800	75.070
JPM	2017-09-15	91.080	91.710	90.760	91.620	18,171,800	75.606
JPM	2017-09-18	91.930	93.140	91.850	92.920	11,318,700	76.679
JPM	2017-09-19	92.710	94.360	92.520	93.940	12,626,100	77.521
JPM	2017-09-20	94.100	95.290	93.710	94.600	15,311,600	78.065
JPM	2017-09-21	94.460	95.370	94.190	95.030	10,851,500	78.420
JPM	2017-09-22	94.700	94.980	94.430	94.830	8,358,300	78.255
JPM	2017-09-25	94.510	94.880	93.450	94.120	10,463,400	77.669
JPM	2017-09-26	93.780	94.030	93.340	93.700	9,358,100	77.323
JPM	2017-09-27	94.970	95.720	94.580	95.180	15,090,200	78.544
JPM	2017-09-28	95.590	95.880	94.910	95.380	10,270,400	78.709
JPM	2017-09-29	95.300	95.520	95.020	95.510	11,438,400	78.816
JPM	2017-10-02	95.770	96.880	95.460	96.840	13,797,200	79.914
JPM	2017-10-03	96.830	97.430	96.770	97.350	9,633,500	80.335
JPM	2017-10-04	97.300	97.440	96.280	96.360	12,166,600	79.518
JPM	2017-10-05	96.000	97.400	95.550	97.090	14,236,200	80.589
JPM	2017-10-06	97.550	97.640	96.470	96.920	10,231,900	80.448
JPM	2017-10-09	96.960	97.070	96.140	96.410	7,765,100	80.024
JPM	2017-10-10	96.460	97.180	96.240	97.130	10,631,500	80.622
JPM	2017-10-11	96.830	97.010	96.140	96.840	14,283,600	80.381
JPM	2017-10-12	97.300	97.500	95.620	95.990	18,251,600	79.676
JPM	2017-10-13	95.480	96.710	94.960	95.860	13,190,600	79.568
JPM	2017-10-16	96.340	97.950	96.340	97.840	12,434,000	81.211
JPM	2017-10-17	98.070	98.180	97.320	97.620	10,335,700	81.029
JPM	2017-10-18	98.150	98.550	97.630	97.990	10,158,600	81.336
JPM	2017-10-19	97.190	98.200	97.090	98.110	9,133,900	81.435
JPM	2017-10-20	99.280	99.890	98.730	99.510	15,326,600	82.597
JPM	2017-10-23	99.510	99.990	99.240	99.340	9,238,600	82.456
JPM	2017-10-24	99.880	101.190	99.760	100.920	13,000,800	83.768
JPM	2017-10-25	101.250	101.450	100.190	101.020	14,632,700	83.851
JPM	2017-10-26	101.350	102.420	101.320	101.740	13,054,400	84.448
JPM	2017-10-27	101.430	102.230	101.050	101.770	10,400,400	84.473
JPM	2017-10-30	101.130	101.930	100.870	101.410	8,839,500	84.174
JPM	2017-10-31	101.370	101.700	100.570	100.610	8,690,200	83.510
JPM	2017-11-01	101.100	101.700	100.730	100.920	8,418,200	83.768
JPM	2017-11-02	100.870	101.770	100.160	101.590	8,731,800	84.324
JPM	2017-11-03	101.100	101.530	100.730	101.410	7,103,500	84.174
JPM	2017-11-06	101.340	101.690	100.660	100.780	8,121,500	83.651
JPM	2017-11-07	100.560	100.750	98.250	98.750	18,822,600	81.966
JPM	2017-11-08	98.270	98.370	97.150	97.640	18,524,700	81.045
JPM	2017-11-09	97.120	98.220	96.810	97.630	13,697,800	81.037
JPM	2017-11-10	97.810	98.340	97.500	97.510	9,314,000	80.937
JPM	2017-11-13	96.690	98.050	96.620	97.860	9,303,100	81.228
JPM	2017-11-14	97.340	97.780	96.850	97.270	11,043,800	80.738
JPM	2017-11-15	96.390	98.740	95.950	98.190	15,384,100	81.502
JPM	2017-11-16	98.530	99.060	98.310	98.470	9,808,000	81.734
JPM	2017-11-17	97.820	98.410	97.570	98.140	9,017,900	81.460
JPM	2017-11-20	98.450	99.150	97.760	99.010	9,483,200	82.182
JPM	2017-11-21	99.500	99.550	98.910	98.930	13,389,400	82.116
JPM	2017-11-22	99.030	99.520	98.590	98.640	7,342,200	81.875
JPM	2017-11-24	98.830	98.900	98.260	98.320	3,680,000	81.610
JPM	2017-11-27	98.310	99.130	97.930	97.930	13,076,200	81.286
JPM	2017-11-28	98.210	101.700	97.970	101.360	16,773,000	84.133
JPM	2017-11-29	102.410	104.220	101.960	103.730	21,105,500	86.100
JPM	2017-11-30	104.740	106.660	104.040	104.520	23,945,900	86.756
JPM	2017-12-01	104.900	105.320	102.200	104.790	19,683,500	86.980
JPM	2017-12-04	107.730	108.400	106.770	106.950	23,576,600	88.773
JPM	2017-12-05	105.580	107.410	104.120	105.720	17,193,900	87.752
JPM	2017-12-06	105.550	105.760	104.530	104.930	15,476,200	87.096
JPM	2017-12-07	103.950	105.190	103.730	104.620	13,371,800	86.839
JPM	2017-12-08	104.750	105.940	104.340	105.930	13,506,900	87.926
JPM	2017-12-11	105.720	106.060	105.310	105.620	10,591,200	87.669
JPM	2017-12-12	106.910	107.370	105.540	106.850	15,508,800	88.690
JPM	2017-12-13	106.700	107.110	105.480	105.510	15,020,300	87.578
JPM	2017-12-14	106.120	106.450	104.640	104.660	13,034,200	86.872
JPM	2017-12-15	105.790	106.520	105.200	106.140	29,350,600	88.100
JPM	2017-12-18	107.190	107.630	106.480	106.960	12,713,100	88.781
JPM	2017-12-19	107.350	107.490	106.440	106.510	12,149,900	88.408
JPM	2017-12-20	107.600	107.730	106.090	106.140	13,091,500	88.100
JPM	2017-12-21	106.590	108.070	106.560	107.830	12,323,700	89.503
JPM	2017-12-22	108.200	108.460	106.810	107.450	14,573,400	89.188
JPM	2017-12-26	107.200	107.990	106.400	107.020	7,403,700	88.831
JPM	2017-12-27	106.670	107.290	106.670	107.220	9,496,500	88.997
JPM	2017-12-28	107.400	107.840	107.160	107.790	7,440,600	89.470
JPM	2017-12-29	108.090	108.280	106.940	106.940	8,925,700	88.765
JPM	2018-01-02	107.630	108.020	106.810	107.950	13,578,800	89.603
JPM	2018-01-03	107.860	108.490	107.480	108.060	11,901,000	89.694
JPM	2018-01-04	108.360	110.030	108.200	109.040	12,953,700	90.979
JPM	2018-01-05	109.260	109.550	107.780	108.340	14,155,000	90.395
JPM	2018-01-08	108.150	108.680	107.700	108.500	12,466,500	90.529
JPM	2018-01-09	108.720	109.630	108.490	109.050	13,292,300	90.987
JPM	2018-01-10	109.470	110.700	109.390	110.250	15,834,500	91.989
JPM	2018-01-11	110.670	110.930	110.050	110.840	13,676,800	92.481
JPM	2018-01-12	111.650	112.850	110.840	112.670	18,884,200	94.008
JPM	2018-01-16	111.510	113.430	111.070	112.270	22,703,300	93.674
JPM	2018-01-17	111.890	113.300	111.310	112.990	14,940,300	94.275
JPM	2018-01-18	112.760	113.720	112.270	113.260	14,572,900	94.500
JPM	2018-01-19	113.940	114.340	112.800	113.010	18,785,500	94.292
JPM	2018-01-22	112.660	114.390	112.500	114.330	12,475,700	95.393
JPM	2018-01-23	113.670	114.640	113.350	114.210	12,320,800	95.293
JPM	2018-01-24	114.860	116.000	114.660	115.670	15,904,500	96.511
JPM	2018-01-25	116.040	116.170	115.080	115.700	13,510,000	96.536
JPM	2018-01-26	115.700	116.320	114.960	116.320	13,883,900	97.053
JPM	2018-01-29	116.020	117.350	116.020	116.200	11,679,900	96.953
JPM	2018-01-30	115.530	116.600	114.980	115.110	14,279,100	96.044
JPM	2018-01-31	115.650	116.660	115.160	115.670	13,141,400	96.511
JPM	2018-02-01	115.770	116.990	115.480	116.870	13,800,600	97.512
JPM	2018-02-02	116.490	116.920	114.090	114.280	16,477,300	95.351
JPM	2018-02-05	113.000	114.590	103.980	108.800	30,097,600	90.779
JPM	2018-02-06	106.850	112.480	106.610	112.110	33,114,800	93.541
JPM	2018-02-07	111.550	114.450	111.150	112.870	21,878,300	94.175
JPM	2018-02-08	113.110	113.110	107.840	107.880	27,425,800	90.011
JPM	2018-02-09	109.100	111.050	106.230	110.040	28,188,000	91.813
JPM	2018-02-12	111.170	112.730	110.070	111.740	18,043,300	93.232
JPM	2018-02-13	111.320	113.050	110.800	112.430	16,358,200	93.808
JPM	2018-02-14	112.630	115.270	112.530	115.030	15,186,900	95.977
JPM	2018-02-15	115.740	115.990	114.220	115.510	12,130,200	96.377
JPM	2018-02-16	114.550	116.070	114.500	114.680	13,214,300	95.685
JPM	2018-02-20	114.650	115.390	113.970	114.710	13,461,500	95.710
JPM	2018-02-21	115.000	117.450	114.670	115.190	14,212,500	96.110
JPM	2018-02-22	115.500	116.430	114.760	114.980	17,070,400	95.935
JPM	2018-02-23	115.310	117.390	115.310	117.310	12,162,500	97.879
JPM	2018-02-26	118.140	118.900	117.320	118.770	16,511,200	99.097
JPM	2018-02-27	118.910	119.330	117.350	117.360	17,563,300	97.921
JPM	2018-02-28	117.820	118.490	115.340	115.500	17,735,600	96.369
JPM	2018-03-01	115.480	116.640	112.650	113.430	18,690,000	94.642
JPM	2018-03-02	112.390	113.560	111.120	113.320	18,353,700	94.550
JPM	2018-03-05	112.050	115.930	111.890	115.060	13,933,000	96.002
JPM	2018-03-06	115.640	115.820	114.320	115.160	10,674,400	96.085
JPM	2018-03-07	113.750	115.100	113.110	114.730	13,006,500	95.727
JPM	2018-03-08	115.110	115.230	113.210	114.740	11,173,700	95.735
JPM	2018-03-09	116.550	118.080	115.670	118.040	15,366,600	98.488
JPM	2018-03-12	118.000	118.750	117.250	117.660	12,339,300	98.171
JPM	2018-03-13	118.200	118.470	115.830	116.250	13,312,300	96.995
JPM	2018-03-14	116.560	116.590	114.600	114.950	12,905,100	95.910
JPM	2018-03-15	115.870	116.000	114.830	115.240	8,748,000	96.152
JPM	2018-03-16	115.340	116.600	115.340	115.440	19,888,900	96.319
JPM	2018-03-19	115.100	115.450	113.300	114.530	13,214,900	95.560
JPM	2018-03-20	114.870	115.450	114.450	114.640	9,921,200	95.651
JPM	2018-03-21	114.810	116.630	114.210	114.740	13,633,000	95.735
JPM	2018-03-22	113.200	113.600	109.540	109.950	22,550,400	91.738
JPM	2018-03-23	110.270	110.920	106.760	107.010	23,081,500	89.285
JPM	2018-03-26	109.190	111.160	108.650	110.310	20,217,500	92.039
JPM	2018-03-27	111.070	111.690	107.300	108.170	18,039,900	90.253
JPM	2018-03-28	108.280	109.170	106.650	108.000	19,189,300	90.111
JPM	2018-03-29	108.500	110.780	107.780	109.970	13,274,600	91.755
JPM	2018-04-02	109.960	110.730	106.080	107.850	18,822,500	89.986
JPM	2018-04-03	108.360	109.500	107.260	109.330	14,050,700	91.221
JPM	2018-04-04	107.100	111.210	107.020	110.990	15,302,600	92.606
JPM	2018-04-05	111.630	112.830	111.390	111.880	16,627,000	93.822
JPM	2018-04-06	110.550	111.550	107.820	109.090	18,906,000	91.482
JPM	2018-04-09	110.010	112.980	109.890	110.400	15,974,300	92.581
JPM	2018-04-10	112.130	112.870	111.420	112.510	13,951,400	94.350
JPM	2018-04-11	111.660	111.810	110.520	110.620	14,503,300	92.765
JPM	2018-04-12	111.560	114.390	111.500	113.370	16,435,500	95.072
JPM	2018-04-13	115.020	115.150	109.050	110.300	39,152,800	92.497
JPM	2018-04-16	110.940	111.470	109.790	110.210	16,580,500	92.422
JPM	2018-04-17	111.370	111.920	109.990	110.210	15,501,400	92.422
JPM	2018-04-18	110.530	111.070	108.890	109.320	16,081,400	91.675
JPM	2018-04-19	109.530	111.870	109.500	111.720	17,911,000	93.688
JPM	2018-04-20	112.300	112.740	110.880	111.470	15,584,400	93.478
JPM	2018-04-23	111.570	111.950	110.630	110.930	11,285,800	93.025
JPM	2018-04-24	111.750	112.900	109.590	110.410	16,453,100	92.589
JPM	2018-04-25	110.270	110.530	108.600	109.990	13,548,200	92.237
JPM	2018-04-26	109.970	110.820	109.340	110.100	10,299,500	92.329
JPM	2018-04-27	109.550	110.160	109.130	109.400	9,384,000	91.742
JPM	2018-04-30	109.750	110.300	108.750	108.780	13,744,900	91.222
JPM	2018-05-01	108.450	108.970	107.540	108.780	10,503,400	91.222
JPM	2018-05-02	108.110	109.490	107.730	107.920	12,162,100	90.501
JPM	2018-05-03	107.590	107.770	105.180	107.240	15,379,100	89.931
JPM	2018-05-04	106.430	108.740	105.980	108.430	11,967,900	90.929
JPM	2018-05-07	108.760	109.680	108.360	109.370	9,356,700	91.717
JPM	2018-05-08	109.530	111.340	109.280	110.990	12,543,200	93.076
JPM	2018-05-09	111.440	113.640	111.030	113.410	11,368,100	95.105
JPM	2018-05-10	113.190	114.440	112.750	114.290	9,159,700	95.843
JPM	2018-05-11	114.490	114.730	113.670	113.860	10,253,000	95.482
JPM	2018-05-14	114.110	114.700	113.740	113.900	8,710,700	95.516
JPM	2018-05-15	113.910	113.910	112.570	113.030	11,536,200	94.786
JPM	2018-05-16	112.890	113.690	112.630	113.340	7,571,100	95.046
JPM	2018-05-17	113.200	113.410	112.200	112.960	8,617,200	94.728
JPM	2018-05-18	112.750	112.800	110.840	111.130	11,806,300	93.193
JPM	2018-05-21	112.050	112.540	111.920	112.150	9,441,900	94.048
JPM	2018-05-22	112.350	114.290	112.290	113.010	11,507,600	94.770
JPM	2018-05-23	112.510	112.770	111.120	112.490	11,453,900	94.334
JPM	2018-05-24	112.140	112.150	110.120	111.230	14,084,800	93.277
JPM	2018-05-25	110.460	111.080	110.200	110.660	8,283,500	92.799
JPM	2018-05-29	109.180	109.200	104.960	105.930	30,643,800	88.832
JPM	2018-05-30	107.640	108.600	106.650	108.350	17,490,800	90.862
JPM	2018-05-31	107.950	108.190	106.420	107.010	19,808,200	89.738
JPM	2018-06-01	108.340	108.940	107.800	108.400	13,594,200	90.904
JPM	2018-06-04	108.990	109.260	108.270	108.450	9,415,400	90.946
JPM	2018-06-05	108.240	108.310	107.070	107.840	10,415,200	90.434
JPM	2018-06-06	108.660	110.740	108.480	110.360	15,453,600	92.547
JPM	2018-06-07	111.180	111.500	110.030	110.800	13,444,400	92.916
JPM	2018-06-08	110.620	111.140	110.060	111.110	10,383,200	93.176
JPM	2018-06-11	111.120	111.910	110.770	110.830	12,642,900	92.941
JPM	2018-06-12	111.140	111.530	109.520	110.190	15,294,100	92.405
JPM	2018-06-13	110.460	111.450	109.580	109.970	14,979,700	92.220
JPM	2018-06-14	110.280	110.360	107.780	108.030	20,487,300	90.593
JPM	2018-06-15	107.800	108.380	106.270	107.900	26,028,600	90.484
JPM	2018-06-18	107.260	108.400	106.690	108.180	9,786,800	90.719
JPM	2018-06-19	106.900	107.880	106.600	107.550	12,707,200	90.191
JPM	2018-06-20	108.180	108.640	107.440	107.540	8,876,900	90.183
JPM	2018-06-21	107.100	108.210	106.530	107.510	11,048,700	90.157
JPM	2018-06-22	108.160	108.370	105.510	105.750	19,478,900	88.681
JPM	2018-06-25	105.660	105.700	103.960	104.790	16,907,600	87.876
JPM	2018-06-26	104.710	105.210	103.110	104.860	17,086,800	87.935
JPM	2018-06-27	104.680	105.920	103.230	103.240	16,276,800	86.577
JPM	2018-06-28	103.680	105.460	103.510	104.930	14,491,300	87.994
JPM	2018-06-29	106.680	106.900	104.150	104.200	18,972,400	87.382
JPM	2018-07-02	103.720	105.090	103.380	105.080	11,130,000	88.120
JPM	2018-07-03	105.410	105.780	103.520	103.610	8,311,700	86.887
JPM	2018-07-05	104.130	104.380	103.530	103.720	10,723,400	87.452
JPM	2018-07-06	103.120	104.500	102.200	104.060	12,173,700	87.738
JPM	2018-07-09	104.710	107.460	104.710	107.280	13,900,800	90.453
JPM	2018-07-10	108.020	108.400	106.530	106.620	14,575,900	89.897
JPM	2018-07-11	106.310	107.060	106.210	106.390	10,186,500	89.703
JPM	2018-07-12	107.420	107.560	105.970	106.850	12,456,800	90.091
JPM	2018-07-13	107.300	107.800	105.140	106.360	21,289,100	89.678
JPM	2018-07-16	107.050	110.770	106.980	110.580	24,662,600	93.236
JPM	2018-07-17	110.690	110.930	109.750	110.500	14,821,900	93.168
JPM	2018-07-18	110.420	112.120	110.200	111.530	14,244,900	94.037
JPM	2018-07-19	111.060	111.090	109.730	109.890	16,775,300	92.654
JPM	2018-07-20	110.000	111.740	109.780	111.280	13,578,100	93.826
JPM	2018-07-23	111.060	114.240	110.930	113.350	18,140,000	95.571
JPM	2018-07-24	113.550	114.780	113.420	114.150	14,000,400	96.246
JPM	2018-07-25	113.880	115.520	113.380	115.180	13,329,100	97.114
JPM	2018-07-26	115.420	115.590	114.580	114.850	11,897,800	96.836
JPM	2018-07-27	115.180	116.300	114.810	116.030	12,802,700	97.831
JPM	2018-07-30	116.280	117.610	116.060	116.730	13,411,600	98.421
JPM	2018-07-31	117.080	117.080	114.820	114.950	15,843,800	96.920
JPM	2018-08-01	115.750	116.690	115.280	115.660	13,531,600	97.519
JPM	2018-08-02	114.570	116.250	114.330	116.150	11,058,100	97.932
JPM	2018-08-03	116.000	117.130	115.940	117.090	11,016,100	98.725
JPM	2018-08-06	116.790	117.530	116.180	117.120	9,857,400	98.750
JPM	2018-08-07	117.740	118.290	117.330	117.550	10,562,100	99.113
JPM	2018-08-08	117.330	118.270	117.280	117.790	8,997,100	99.315
JPM	2018-08-09	117.510	117.720	116.700	116.880	9,694,200	98.548
JPM	2018-08-10	115.500	115.950	114.680	115.730	12,630,600	97.578
JPM	2018-08-13	115.560	115.880	113.820	113.890	10,336,300	96.027
JPM	2018-08-14	114.270	115.040	113.650	114.650	10,597,600	96.667
JPM	2018-08-15	113.820	114.330	112.970	113.700	10,152,100	95.866
JPM	2018-08-16	114.350	115.310	114.300	114.770	10,118,600	96.769
JPM	2018-08-17	114.640	115.070	114.300	114.770	8,505,100	96.769
JPM	2018-08-20	114.590	115.050	114.110	114.620	8,618,700	96.642
JPM	2018-08-21	115.370	116.390	114.880	115.320	10,976,700	97.232
JPM	2018-08-22	115.310	115.410	114.780	114.970	8,314,700	96.937
JPM	2018-08-23	114.960	115.150	114.430	114.730	9,265,400	96.735
JPM	2018-08-24	114.980	115.220	114.450	114.680	8,845,700	96.693
JPM	2018-08-27	115.220	117.280	115.170	116.710	13,768,000	98.404
JPM	2018-08-28	117.000	117.030	115.970	116.140	8,302,600	97.924
JPM	2018-08-29	116.350	116.370	115.360	115.760	7,221,700	97.603
JPM	2018-08-30	115.590	116.040	114.980	115.190	8,991,800	97.123
JPM	2018-08-31	114.830	114.840	113.820	114.580	13,065,700	96.608
JPM	2018-09-04	114.340	115.240	113.630	115.150	10,174,200	97.089
JPM	2018-09-05	115.000	115.700	114.250	114.590	11,462,400	96.617
JPM	2018-09-06	114.500	114.700	113.500	114.100	9,877,600	96.204
JPM	2018-09-07	114.500	114.770	113.630	114.320	10,955,600	96.389
JPM	2018-09-10	114.850	114.970	113.660	113.710	8,276,900	95.875
JPM	2018-09-11	113.540	114.580	113.180	114.430	9,333,800	96.482
JPM	2018-09-12	114.250	114.880	112.850	113.080	10,800,800	95.344
JPM	2018-09-13	113.370	114.130	112.670	113.520	12,470,800	95.715
JPM	2018-09-14	113.810	114.490	113.230	113.500	10,337,900	95.698
JPM	2018-09-17	113.790	114.430	113.300	113.840	9,561,300	95.984
JPM	2018-09-18	114.330	114.660	113.560	114.300	7,944,200	96.372
JPM	2018-09-19	114.440	118.060	114.440	117.620	16,052,800	99.172
JPM	2018-09-20	118.500	119.240	118.080	118.630	15,590,000	100.023
JPM	2018-09-21	119.130	119.230	117.740	117.850	24,788,200	99.366
JPM	2018-09-24	117.760	118.460	116.430	116.720	12,492,500	98.413
JPM	2018-09-25	117.040	117.970	116.320	116.390	9,308,300	98.135
JPM	2018-09-26	116.750	116.870	114.660	115.020	14,023,600	96.979
JPM	2018-09-27	115.420	115.760	114.160	114.520	13,283,000	96.558
JPM	2018-09-28	113.650	114.240	112.520	112.840	15,815,100	95.141
JPM	2018-10-01	113.370	114.610	113.040	113.500	10,146,300	95.698
JPM	2018-10-02	113.360	114.120	112.810	113.970	13,753,100	96.094
JPM	2018-10-03	114.940	115.660	114.480	115.040	17,142,000	96.996
JPM	2018-10-04	114.550	116.810	114.210	115.270	16,357,400	97.871
JPM	2018-10-05	115.830	116.100	114.020	114.620	13,777,600	97.319
JPM	2018-10-08	114.250	115.780	113.350	115.320	14,370,900	97.913
JPM	2018-10-09	114.670	115.030	113.670	114.520	14,069,500	97.234
JPM	2018-10-10	114.700	114.950	111.470	111.470	23,086,400	94.644
JPM	2018-10-11	110.970	111.470	107.380	108.130	33,705,600	91.809
JPM	2018-10-12	110.370	110.830	105.600	106.950	32,075,700	90.807
JPM	2018-10-15	107.200	108.850	106.320	106.340	18,903,200	90.289
JPM	2018-10-16	107.160	108.780	106.730	108.620	19,302,800	92.225
JPM	2018-10-17	108.380	110.800	108.230	109.830	18,794,500	93.252
JPM	2018-10-18	109.020	109.840	107.810	108.090	17,582,500	91.775
JPM	2018-10-19	107.650	109.220	107.270	107.910	15,234,500	91.622
JPM	2018-10-22	108.150	108.340	106.110	106.360	16,199,100	90.306
JPM	2018-10-23	104.200	106.160	103.700	105.250	21,407,500	89.363
JPM	2018-10-24	104.760	105.030	102.910	103.290	23,168,900	87.699
JPM	2018-10-25	104.180	105.900	103.720	104.860	17,464,700	89.032
JPM	2018-10-26	104.000	104.560	102.730	103.420	19,174,900	87.809
JPM	2018-10-29	104.460	106.630	103.700	104.850	18,445,200	89.024
JPM	2018-10-30	105.710	106.980	104.860	106.700	18,019,700	90.594
JPM	2018-10-31	108.080	110.480	107.790	109.020	20,860,000	92.564
JPM	2018-11-01	109.620	110.220	108.320	108.980	13,065,000	92.530
JPM	2018-11-02	109.900	110.810	107.490	108.380	19,009,200	92.021
JPM	2018-11-05	108.610	109.290	108.420	109.090	10,276,400	92.624
JPM	2018-11-06	108.670	109.670	107.760	109.600	10,825,000	93.057
JPM	2018-11-07	110.370	111.730	109.350	111.480	12,679,600	94.653
JPM	2018-11-08	111.010	112.930	111.000	112.380	11,662,500	95.417
JPM	2018-11-09	112.230	112.360	110.830	111.290	10,432,200	94.492
JPM	2018-11-12	111.420	111.940	108.600	108.950	13,279,700	92.505
JPM	2018-11-13	109.100	111.120	109.100	109.590	13,746,100	93.048
JPM	2018-11-14	110.230	110.710	105.980	107.330	18,361,400	91.129
JPM	2018-11-15	108.240	110.080	106.810	110.070	19,100,000	93.456
JPM	2018-11-16	109.450	110.760	108.550	109.990	13,798,600	93.388
JPM	2018-11-19	109.960	111.200	109.530	110.830	13,987,000	94.101
JPM	2018-11-20	109.780	110.490	107.980	108.450	18,936,200	92.080
JPM	2018-11-21	109.030	109.610	107.640	107.640	10,619,600	91.392
JPM	2018-11-23	106.740	107.390	106.060	106.650	6,488,400	90.552
JPM	2018-11-26	107.720	109.980	107.450	109.260	13,948,300	92.768
JPM	2018-11-27	108.760	110.030	108.630	109.720	9,238,200	93.159
JPM	2018-11-28	109.800	111.400	108.870	110.940	13,977,300	94.194
JPM	2018-11-29	110.270	110.800	109.640	110.060	11,144,300	93.447
JPM	2018-11-30	109.850	111.320	109.580	111.190	18,652,700	94.407
JPM	2018-12-03	112.380	112.890	111.740	112.240	16,034,500	95.298
JPM	2018-12-04	111.600	111.600	106.730	107.230	23,555,900	91.044
JPM	2018-12-06	105.010	105.360	102.880	105.190	27,213,900	89.312
JPM	2018-12-07	105.160	106.980	102.910	103.290	19,248,600	87.699
JPM	2018-12-10	102.870	103.490	99.280	101.360	23,636,400	86.060
JPM	2018-12-11	103.130	103.660	100.210	100.370	16,860,700	85.220
JPM	2018-12-12	101.660	102.900	100.060	101.020	22,621,500	85.772
JPM	2018-12-13	101.550	101.970	100.670	101.120	17,250,900	85.857
JPM	2018-12-14	99.990	101.940	99.860	100.290	19,879,500	85.152
JPM	2018-12-17	99.770	100.560	98.440	99.010	25,113,500	84.065
JPM	2018-12-18	99.420	100.890	98.120	98.540	20,837,200	83.666
JPM	2018-12-19	98.410	100.580	96.600	97.290	28,767,900	82.605
JPM	2018-12-20	96.610	98.280	95.690	96.450	31,825,200	81.892
JPM	2018-12-21	96.680	98.430	93.690	94.170	41,313,900	79.956
JPM	2018-12-24	92.890	94.220	92.140	92.140	17,009,300	78.232
JPM	2018-12-26	92.690	95.960	91.110	95.960	22,542,900	81.476
JPM	2018-12-27	94.820	97.150	93.550	97.040	20,304,700	82.392
JPM	2018-12-28	97.950	98.320	96.440	96.830	17,963,300	82.214
JPM	2018-12-31	97.590	98.810	96.770	97.620	13,237,200	82.885
JPM	2019-01-02	95.950	99.780	95.940	99.310	15,670,900	84.320
JPM	2019-01-03	98.640	98.890	96.690	97.110	16,286,400	83.122
JPM	2019-01-04	99.110	100.930	98.280	100.690	16,935,200	86.186
JPM	2019-01-07	100.430	101.470	99.710	100.760	15,430,700	86.246
JPM	2019-01-08	101.630	101.820	99.550	100.570	13,578,800	86.083
JPM	2019-01-09	100.810	101.490	99.930	100.400	14,230,300	85.938
JPM	2019-01-10	100.020	100.730	99.270	100.390	14,376,100	85.929
JPM	2019-01-11	99.890	100.170	98.950	99.910	15,439,900	85.518
JPM	2019-01-14	98.870	101.360	98.660	100.940	21,258,500	86.400
JPM	2019-01-15	98.890	102.470	98.600	101.680	26,504,900	87.033
JPM	2019-01-16	102.250	103.450	101.800	102.500	18,533,000	87.735
JPM	2019-01-17	102.110	103.500	101.920	102.920	14,247,600	88.095
JPM	2019-01-18	103.770	104.900	102.830	104.590	16,428,700	89.524
JPM	2019-01-22	103.080	103.590	102.130	102.940	17,083,700	88.112
JPM	2019-01-23	103.440	103.700	101.970	102.680	12,146,700	87.889
JPM	2019-01-24	102.130	103.090	101.940	102.740	11,296,800	87.941
JPM	2019-01-25	103.510	104.310	102.740	103.390	14,369,400	88.497
JPM	2019-01-28	102.890	104.240	102.590	103.880	12,283,100	88.916
JPM	2019-01-29	103.880	105.110	103.730	104.170	9,743,300	89.165
JPM	2019-01-30	104.140	105.240	103.780	104.410	12,526,300	89.370
JPM	2019-01-31	103.410	103.800	102.730	103.500	17,520,600	88.591
JPM	2019-02-01	104.000	104.850	103.520	103.880	13,000,800	88.916
JPM	2019-02-04	103.790	104.250	103.010	104.250	9,871,500	89.233
JPM	2019-02-05	104.520	104.550	103.290	103.790	12,763,000	88.839
JPM	2019-02-06	103.710	104.620	103.470	103.740	8,745,000	88.796
JPM	2019-02-07	103.250	103.500	101.440	102.380	13,177,500	87.632
JPM	2019-02-08	102.080	102.340	100.060	101.360	12,892,600	86.759
JPM	2019-02-11	101.760	102.010	100.770	100.880	10,978,500	86.348
JPM	2019-02-12	101.950	102.920	101.890	102.600	12,852,300	87.821
JPM	2019-02-13	102.900	103.850	102.900	103.090	10,754,100	88.240
JPM	2019-02-14	102.470	103.100	101.350	102.420	11,518,500	87.667
JPM	2019-02-15	103.900	105.700	103.660	105.550	14,716,900	90.346
JPM	2019-02-19	104.910	105.370	103.810	105.180	12,764,900	90.029
JPM	2019-02-20	105.210	105.800	104.880	105.690	10,030,300	90.466
JPM	2019-02-21	105.450	105.990	104.960	105.470	8,400,100	90.277
JPM	2019-02-22	105.700	106.090	104.780	105.000	10,647,300	89.875
JPM	2019-02-25	105.750	107.270	105.690	106.100	11,230,700	90.817
JPM	2019-02-26	104.500	105.470	103.940	105.290	15,465,400	90.123
JPM	2019-02-27	105.180	105.380	104.510	105.160	9,968,800	90.012
JPM	2019-02-28	105.010	105.210	104.180	104.360	15,156,900	89.327
JPM	2019-03-01	105.100	105.910	104.200	104.430	13,813,300	89.387
JPM	2019-03-04	104.920	105.920	103.270	104.190	12,466,300	89.182
JPM	2019-03-05	104.130	104.550	103.260	104.110	10,856,600	89.113
JPM	2019-03-06	103.860	104.570	103.550	103.720	9,070,800	88.779
JPM	2019-03-07	103.250	103.470	102.160	102.970	12,705,700	88.137
JPM	2019-03-08	101.990	103.230	101.990	103.010	10,582,400	88.172
JPM	2019-03-11	103.980	104.550	103.660	104.350	9,763,200	89.319
JPM	2019-03-12	104.590	104.790	103.750	104.040	10,219,100	89.053
JPM	2019-03-13	104.190	104.980	103.950	104.390	13,022,200	89.353
JPM	2019-03-14	104.500	105.870	104.460	105.340	10,926,500	90.166
JPM	2019-03-15	105.410	106.800	105.230	106.550	24,811,700	91.202
JPM	2019-03-18	106.550	107.790	106.500	107.190	12,935,500	91.750
JPM	2019-03-19	108.200	108.400	106.550	106.800	12,889,300	91.416
JPM	2019-03-20	106.430	106.650	104.410	104.520	14,920,700	89.464
JPM	2019-03-21	103.490	103.490	102.280	102.870	19,751,000	88.052
JPM	2019-03-22	101.820	102.320	99.520	99.760	31,115,200	85.390
JPM	2019-03-25	99.590	100.570	98.090	98.930	21,032,300	84.679
JPM	2019-03-26	99.820	100.400	98.820	99.920	15,987,100	85.527
JPM	2019-03-27	99.880	100.450	99.080	99.580	12,753,200	85.236
JPM	2019-03-28	100.000	100.800	99.740	100.710	12,454,100	86.203
JPM	2019-03-29	101.540	101.990	100.590	101.230	14,523,400	86.648
JPM	2019-04-01	102.150	104.680	102.120	104.640	17,499,300	89.567
JPM	2019-04-02	104.600	105.440	104.330	105.140	10,295,400	89.995
JPM	2019-04-03	105.810	106.360	104.790	105.350	11,499,200	90.175
JPM	2019-04-04	104.550	105.730	104.450	105.560	11,952,100	91.046
JPM	2019-04-05	105.800	106.110	104.990	105.310	9,933,700	90.830
JPM	2019-04-08	105.110	105.650	104.910	105.650	8,056,300	91.123
JPM	2019-04-09	105.080	105.200	104.250	104.870	9,092,200	90.451
JPM	2019-04-10	105.130	105.720	104.470	105.340	10,882,300	90.856
JPM	2019-04-11	105.710	106.730	105.560	106.230	11,183,800	91.624
JPM	2019-04-12	109.440	111.850	108.880	111.210	25,834,100	95.919
JPM	2019-04-15	110.920	111.000	109.120	109.940	15,163,800	94.823
JPM	2019-04-16	109.900	111.390	109.860	111.100	11,583,200	95.824
JPM	2019-04-17	111.700	114.660	111.010	114.300	17,791,900	98.584
JPM	2019-04-18	114.530	114.950	113.330	113.460	12,501,900	97.859
JPM	2019-04-22	112.830	113.930	112.660	113.600	7,975,900	97.980
JPM	2019-04-23	113.000	114.370	112.850	113.740	9,193,100	98.101
JPM	2019-04-24	113.260	114.150	112.810	113.550	9,245,700	97.937
JPM	2019-04-25	113.010	114.150	112.500	113.610	9,311,800	97.989
JPM	2019-04-26	113.950	114.580	113.600	114.470	7,889,300	98.731
JPM	2019-04-29	114.600	117.160	114.450	116.120	14,242,200	100.154
JPM	2019-04-30	116.430	116.720	115.260	116.050	11,389,100	100.093
JPM	2019-05-01	115.720	117.000	115.110	115.160	10,412,900	99.326
JPM	2019-05-02	115.170	115.780	114.580	115.410	8,613,300	99.541
JPM	2019-05-03	116.000	116.680	115.670	116.120	8,185,400	100.154
JPM	2019-05-06	114.180	115.470	113.720	115.090	9,387,000	99.265
JPM	2019-05-07	114.030	114.030	112.290	113.210	15,017,700	97.644
JPM	2019-05-08	112.660	113.670	112.460	112.610	9,575,800	97.126
JPM	2019-05-09	111.140	112.740	110.580	112.520	12,205,900	97.049
JPM	2019-05-10	111.750	112.840	110.540	112.510	13,189,000	97.040
JPM	2019-05-13	110.080	110.450	108.980	109.450	13,783,700	94.401
JPM	2019-05-14	109.550	111.720	109.500	110.320	10,503,600	95.151
JPM	2019-05-15	109.210	110.900	108.610	109.900	10,142,000	94.789
JPM	2019-05-16	110.620	112.170	110.590	111.310	9,672,700	96.005
JPM	2019-05-17	110.000	111.750	109.830	110.770	9,570,100	95.539
JPM	2019-05-20	110.580	111.810	110.370	111.350	8,518,200	96.040
JPM	2019-05-21	111.440	111.920	111.220	111.730	7,967,900	96.367
JPM	2019-05-22	111.400	111.790	110.750	110.820	7,918,900	95.582
JPM	2019-05-23	109.640	109.790	107.500	108.640	14,558,000	93.702
JPM	2019-05-24	109.520	109.960	109.190	109.710	8,537,300	94.625
JPM	2019-05-28	109.200	109.830	108.440	108.520	11,665,500	93.599
JPM	2019-05-29	107.450	108.400	107.060	108.220	9,966,400	93.340
JPM	2019-05-30	108.650	109.180	106.540	107.060	10,367,800	92.339
JPM	2019-05-31	105.560	106.590	104.840	105.960	10,952,800	91.391
JPM	2019-06-03	105.800	106.860	105.300	106.460	11,680,700	91.822
JPM	2019-06-04	107.850	109.900	107.130	109.740	12,858,600	94.651
JPM	2019-06-05	109.860	110.380	108.640	110.130	8,340,500	94.987
JPM	2019-06-06	110.150	110.870	108.930	110.370	8,726,700	95.194
JPM	2019-06-07	109.700	110.020	108.960	109.160	10,618,900	94.151
JPM	2019-06-10	110.750	111.210	110.220	110.340	11,380,600	95.168
JPM	2019-06-11	110.820	111.570	110.370	110.680	9,847,700	95.462
JPM	2019-06-12	110.700	110.900	108.890	109.270	9,670,500	94.246
JPM	2019-06-13	109.460	110.160	109.050	109.540	8,406,900	94.478
JPM	2019-06-14	109.570	110.300	108.630	109.820	9,077,400	94.720
JPM	2019-06-17	109.700	110.370	109.060	109.220	8,128,600	94.202
JPM	2019-06-18	109.010	111.410	108.980	110.710	11,057,300	95.488
JPM	2019-06-19	110.820	111.590	109.700	109.910	13,126,500	94.798
JPM	2019-06-20	110.880	111.090	109.030	110.190	13,638,000	95.039
JPM	2019-06-21	110.190	111.670	109.090	109.440	27,089,500	94.392
JPM	2019-06-24	109.280	109.770	108.540	108.660	13,039,600	93.719
JPM	2019-06-25	108.680	108.980	107.670	107.760	18,660,100	92.943
JPM	2019-06-26	108.300	109.310	108.160	108.480	10,324,600	93.564
JPM	2019-06-27	108.840	109.550	108.440	108.840	10,906,600	93.875
JPM	2019-06-28	111.040	112.430	110.900	111.800	21,634,700	96.428
JPM	2019-07-01	113.230	114.520	113.080	113.680	12,724,500	98.049
JPM	2019-07-02	113.510	114.200	113.220	113.800	10,174,900	98.153
JPM	2019-07-03	113.340	113.870	112.260	112.820	6,849,400	97.996
JPM	2019-07-05	113.510	114.270	112.920	113.490	7,929,400	98.578
JPM	2019-07-08	112.960	113.480	112.500	112.870	6,917,200	98.040
JPM	2019-07-09	112.280	113.490	112.150	113.350	8,947,300	98.457
JPM	2019-07-10	113.370	113.830	112.740	113.020	9,242,300	98.170
JPM	2019-07-11	113.370	114.360	113.120	114.100	11,595,200	99.108
JPM	2019-07-12	114.130	115.350	113.930	115.300	10,783,400	100.151
JPM	2019-07-15	115.540	115.570	113.530	113.900	12,946,600	98.934
JPM	2019-07-16	113.480	115.500	112.920	115.120	16,945,000	99.994
JPM	2019-07-17	114.430	114.940	113.730	113.990	13,120,900	99.013
JPM	2019-07-18	113.930	115.070	113.550	114.670	9,397,200	99.603
JPM	2019-07-19	114.890	115.120	113.400	113.540	10,402,800	98.622
JPM	2019-07-22	112.910	114.450	112.770	114.270	9,061,100	99.256
JPM	2019-07-23	114.880	116.450	114.820	116.360	12,752,200	101.071
JPM	2019-07-24	115.580	116.880	115.520	116.830	10,011,000	101.479
JPM	2019-07-25	116.890	117.240	115.320	115.710	10,138,400	100.507
JPM	2019-07-26	115.770	116.510	115.530	116.220	12,800,400	100.950
JPM	2019-07-29	116.460	117.180	115.790	115.850	8,500,400	100.628
JPM	2019-07-30	115.190	116.080	114.760	115.590	7,121,100	100.402
JPM	2019-07-31	116.100	116.180	114.860	116.000	13,648,000	100.759
JPM	2019-08-01	115.330	116.800	112.600	112.940	15,664,500	98.101
JPM	2019-08-02	112.400	113.430	111.400	112.930	11,025,500	98.092
JPM	2019-08-05	110.790	110.980	108.270	109.570	15,855,300	95.173
JPM	2019-08-06	110.050	110.500	108.340	110.430	10,203,500	95.920
JPM	2019-08-07	108.000	108.280	105.940	108.030	17,320,900	93.836
JPM	2019-08-08	109.050	110.080	108.720	109.860	10,903,300	95.425
JPM	2019-08-09	109.350	110.450	108.290	109.740	9,980,800	95.321
JPM	2019-08-12	108.440	108.510	107.210	107.680	9,393,700	93.532
JPM	2019-08-13	107.950	110.330	107.030	109.340	12,124,700	94.974
JPM	2019-08-14	106.300	106.910	104.450	104.800	19,491,800	91.030
JPM	2019-08-15	104.820	106.380	104.340	105.200	13,365,600	91.378
JPM	2019-08-16	106.370	107.980	105.870	107.720	11,830,600	93.566
JPM	2019-08-19	109.630	109.750	108.420	108.690	8,265,400	94.409
JPM	2019-08-20	107.850	108.440	107.240	107.310	8,374,000	93.210
JPM	2019-08-21	108.210	108.430	107.450	107.610	8,189,300	93.471
JPM	2019-08-22	108.370	109.270	107.930	108.720	9,343,400	94.435
JPM	2019-08-23	108.000	108.780	105.110	106.020	14,762,300	92.090
JPM	2019-08-26	106.620	106.990	106.010	106.870	8,209,500	92.828
JPM	2019-08-27	107.350	107.560	104.840	105.740	14,331,800	91.847
JPM	2019-08-28	105.080	107.210	105.040	106.800	10,585,500	92.767
JPM	2019-08-29	108.140	109.890	108.020	109.220	10,002,200	94.869
JPM	2019-08-30	109.840	110.560	109.470	109.860	10,170,300	95.425
JPM	2019-09-03	108.980	108.990	107.320	108.560	9,868,800	94.296
JPM	2019-09-04	109.450	110.220	108.560	109.870	6,929,200	95.434
JPM	2019-09-05	111.250	113.720	111.200	112.370	13,224,700	97.605
JPM	2019-09-06	112.660	112.980	111.960	112.610	7,836,600	97.814
JPM	2019-09-09	113.710	116.060	113.600	115.400	13,985,100	100.237
JPM	2019-09-10	116.300	117.270	115.730	116.870	14,333,100	101.514
JPM	2019-09-11	116.890	117.200	115.380	117.190	9,919,200	101.792
JPM	2019-09-12	116.550	118.470	115.920	117.910	12,283,500	102.418
JPM	2019-09-13	119.000	120.400	118.750	120.230	16,257,200	104.433
JPM	2019-09-16	118.900	119.870	118.380	119.160	11,993,900	103.503
JPM	2019-09-17	118.420	118.610	117.240	118.570	10,735,400	102.991
JPM	2019-09-18	118.320	120.080	117.750	119.760	10,665,600	104.024
JPM	2019-09-19	119.700	120.340	119.090	119.380	9,382,600	103.694
JPM	2019-09-20	119.740	120.340	118.870	118.900	21,862,800	103.278
JPM	2019-09-23	117.780	119.120	117.680	118.880	9,135,100	103.260
JPM	2019-09-24	118.750	119.260	117.040	117.330	11,696,500	101.914
JPM	2019-09-25	117.270	118.360	117.120	118.000	9,389,400	102.496
JPM	2019-09-26	117.880	118.050	116.950	117.030	9,899,200	101.653
JPM	2019-09-27	117.960	118.640	117.280	117.720	10,207,800	102.253
JPM	2019-09-30	118.360	118.770	117.220	117.690	9,755,000	102.226
JPM	2019-10-01	118.400	119.000	115.410	115.550	11,250,300	100.368
JPM	2019-10-02	114.810	114.900	112.930	113.250	12,548,700	98.370
JPM	2019-10-03	112.270	112.910	110.520	112.190	12,735,200	98.230
JPM	2019-10-04	112.340	114.940	112.270	114.620	9,453,100	100.357
JPM	2019-10-07	114.190	115.500	114.070	114.370	6,771,600	100.139
JPM	2019-10-08	113.060	113.060	111.660	111.820	10,806,300	97.906
JPM	2019-10-09	112.670	113.160	112.070	112.630	7,273,700	98.615
JPM	2019-10-10	113.140	115.400	113.000	114.210	10,994,100	99.998
JPM	2019-10-11	116.030	117.990	115.870	116.140	15,076,500	101.688
JPM	2019-10-14	115.850	116.870	115.660	116.450	8,779,000	101.960
JPM	2019-10-15	118.850	121.590	117.870	119.960	23,379,000	105.033
JPM	2019-10-16	119.960	120.620	119.380	119.680	11,087,700	104.788
JPM	2019-10-17	120.750	121.570	119.880	120.350	10,818,500	105.374
JPM	2019-10-18	120.000	121.020	119.860	120.560	10,417,400	105.558
JPM	2019-10-21	122.050	123.770	121.990	123.550	12,714,600	108.176
JPM	2019-10-22	123.450	125.100	123.120	124.790	12,549,100	109.262
JPM	2019-10-23	124.200	125.150	124.170	125.120	8,828,300	109.551
JPM	2019-10-24	125.290	125.660	124.070	125.030	8,020,500	109.472
JPM	2019-10-25	125.000	126.650	124.750	126.030	9,055,700	110.348
JPM	2019-10-28	126.570	127.210	126.400	126.510	9,522,200	110.768
JPM	2019-10-29	126.060	127.420	125.940	126.430	9,797,300	110.698
JPM	2019-10-30	126.050	126.260	124.920	125.730	8,513,700	110.085
JPM	2019-10-31	125.490	125.730	123.860	124.920	11,589,100	109.376
JPM	2019-11-01	126.200	127.990	126.020	127.800	11,682,600	111.897
JPM	2019-11-04	129.080	129.420	128.560	128.820	9,159,900	112.790
JPM	2019-11-05	129.390	130.300	128.840	129.100	13,747,600	113.036
JPM	2019-11-06	128.690	129.840	128.580	129.300	11,231,100	113.211
JPM	2019-11-07	130.430	131.290	129.920	130.000	13,528,900	113.824
JPM	2019-11-08	129.880	130.400	129.250	130.380	9,293,400	114.156
JPM	2019-11-11	129.600	130.100	129.350	129.920	8,679,000	113.754
JPM	2019-11-12	129.630	130.620	129.010	129.160	9,099,000	113.088
JPM	2019-11-13	128.130	128.820	127.420	128.480	8,023,300	112.493
JPM	2019-11-14	127.720	128.840	127.590	128.600	8,483,400	112.598
JPM	2019-11-15	129.230	129.530	128.400	129.530	10,163,600	113.412
JPM	2019-11-18	129.560	130.650	128.990	130.620	8,749,300	114.366
JPM	2019-11-19	130.990	131.250	130.180	130.580	8,824,500	114.331
JPM	2019-11-20	130.300	130.620	128.940	129.630	11,782,800	113.500
JPM	2019-11-21	130.000	130.720	129.390	129.930	7,705,500	113.762
JPM	2019-11-22	130.150	131.220	130.100	130.790	8,167,900	114.515
JPM	2019-11-25	131.250	132.070	130.870	131.490	10,068,500	115.128
JPM	2019-11-26	131.820	131.820	130.360	131.670	10,490,700	115.286
JPM	2019-11-27	132.290	132.430	131.650	132.060	6,607,900	115.627
JPM	2019-11-29	131.870	132.410	131.450	131.760	5,712,000	115.365
JPM	2019-12-02	132.310	132.740	131.350	131.470	8,615,600	115.111
JPM	2019-12-03	129.770	129.960	128.590	129.780	10,361,300	113.631
JPM	2019-12-04	130.380	132.470	129.990	132.340	10,318,200	115.872
JPM	2019-12-05	132.680	133.310	132.180	133.060	9,587,400	116.503
JPM	2019-12-06	134.690	135.780	134.650	135.040	10,170,600	118.236
JPM	2019-12-09	134.630	135.460	134.410	134.410	8,498,200	117.685
JPM	2019-12-10	133.250	134.770	132.880	134.500	7,532,900	117.764
JPM	2019-12-11	134.290	135.020	134.010	134.180	9,011,900	117.483
JPM	2019-12-12	134.490	138.470	134.210	138.020	13,717,400	120.846
JPM	2019-12-13	137.950	138.830	136.220	136.810	10,592,100	119.786
JPM	2019-12-16	138.380	138.840	137.320	137.340	11,372,000	120.250
JPM	2019-12-17	137.730	138.670	137.230	138.180	11,546,800	120.986
JPM	2019-12-18	138.150	139.020	137.720	138.040	10,381,500	120.863
JPM	2019-12-19	137.760	138.220	137.100	137.350	9,350,400	120.259
JPM	2019-12-20	138.020	138.880	136.900	137.240	29,992,600	120.163
JPM	2019-12-23	137.600	137.910	136.880	137.200	9,738,400	120.128
JPM	2019-12-24	137.330	137.630	137.060	137.580	3,324,300	120.460
JPM	2019-12-26	137.890	139.100	137.780	139.040	6,770,900	121.739
JPM	2019-12-27	139.300	139.770	138.670	139.140	7,868,200	121.826
JPM	2019-12-30	139.900	140.080	138.470	138.630	6,963,000	121.380
JPM	2019-12-31	138.510	139.480	138.290	139.400	7,201,600	122.054
JPM	2020-01-02	139.790	141.100	139.260	141.090	10,803,700	123.534
JPM	2020-01-03	137.500	139.230	137.080	138.340	10,386,800	121.903
JPM	2020-01-06	136.560	138.270	136.500	138.230	10,259,000	121.806
JPM	2020-01-07	137.280	137.860	135.820	135.880	10,531,300	119.736
JPM	2020-01-08	135.700	137.580	135.600	136.940	9,695,300	120.670
JPM	2020-01-09	138.050	138.230	137.040	137.440	9,469,000	121.110
JPM	2020-01-10	137.210	137.250	135.810	136.070	10,190,900	119.903
JPM	2020-01-13	136.190	137.200	135.760	137.200	12,355,200	120.899
JPM	2020-01-14	137.940	140.760	137.690	138.800	24,906,000	122.309
JPM	2020-01-15	137.850	138.600	136.150	136.720	16,293,400	120.476
JPM	2020-01-16	137.450	137.900	136.840	137.250	10,783,800	120.943
JPM	2020-01-17	137.540	138.290	137.320	138.200	14,697,700	121.780
JPM	2020-01-21	137.190	138.070	136.690	136.840	8,474,200	120.582
JPM	2020-01-22	137.240	137.400	136.380	136.680	7,549,100	120.441
JPM	2020-01-23	135.710	136.740	134.720	136.540	9,345,700	120.317
JPM	2020-01-24	136.370	136.430	132.320	133.150	15,166,400	117.330
JPM	2020-01-27	130.270	132.940	129.710	132.030	12,860,500	116.343
JPM	2020-01-28	132.840	134.970	132.480	134.430	13,062,800	118.458
JPM	2020-01-29	134.810	135.540	133.690	134.230	9,326,000	118.282
JPM	2020-01-30	132.690	136.130	132.690	135.890	9,048,900	119.744
JPM	2020-01-31	134.490	134.830	131.470	132.360	12,785,200	116.634
JPM	2020-02-03	132.660	134.240	132.660	133.370	10,021,100	117.524
JPM	2020-02-04	135.550	136.600	135.080	135.290	9,157,100	119.216
JPM	2020-02-05	136.570	137.730	136.010	137.590	10,150,700	121.243
JPM	2020-02-06	138.240	138.290	137.110	137.610	8,992,300	121.260
JPM	2020-02-07	136.730	137.670	136.300	137.170	6,379,800	120.872
JPM	2020-02-10	136.950	137.850	136.750	137.740	5,960,700	121.375
JPM	2020-02-11	138.260	138.820	137.780	138.000	6,578,600	121.604
JPM	2020-02-12	138.600	139.290	137.800	138.000	7,958,000	121.604
JPM	2020-02-13	137.750	138.340	136.400	137.880	7,447,500	121.498
JPM	2020-02-14	137.840	138.190	136.940	137.460	6,627,600	121.128
JPM	2020-02-18	137.340	137.710	135.050	135.640	8,996,400	119.524
JPM	2020-02-19	136.910	138.390	136.340	137.490	7,071,200	121.154
JPM	2020-02-20	137.170	138.360	136.530	137.490	7,422,800	121.154
JPM	2020-02-21	136.550	136.920	134.920	135.810	9,772,800	119.674
JPM	2020-02-24	131.440	133.200	130.800	132.160	13,618,400	116.458
JPM	2020-02-25	131.000	132.230	125.590	126.260	20,797,200	111.259
JPM	2020-02-26	126.930	128.950	126.340	126.640	24,825,600	111.594
JPM	2020-02-27	122.910	125.620	121.300	121.370	23,005,500	106.950
JPM	2020-02-28	117.520	118.490	112.660	116.110	45,931,400	102.315
JPM	2020-03-02	116.630	121.580	114.460	121.520	27,355,400	107.082
JPM	2020-03-03	120.970	122.950	116.240	116.960	32,547,700	103.064
JPM	2020-03-04	118.330	120.190	114.700	119.850	25,795,900	105.610
JPM	2020-03-05	115.670	116.430	112.580	113.970	25,025,600	100.429
JPM	2020-03-06	106.260	110.320	105.020	108.080	38,159,400	95.239
JPM	2020-03-09	96.570	99.230	93.000	93.440	40,352,000	82.338
JPM	2020-03-10	99.000	101.280	94.580	100.700	31,102,700	88.736
JPM	2020-03-11	97.700	100.050	94.550	95.960	38,127,000	84.559
JPM	2020-03-12	89.590	96.960	86.320	88.050	49,725,200	77.589
JPM	2020-03-13	95.990	103.990	92.000	103.910	38,543,300	91.564
JPM	2020-03-16	85.200	93.980	84.550	88.360	38,589,700	77.862
JPM	2020-03-17	90.890	97.440	87.500	93.760	35,239,800	82.620
JPM	2020-03-18	87.670	90.790	80.360	83.890	41,525,600	73.923
JPM	2020-03-19	81.560	88.110	76.910	85.300	32,175,100	75.165
JPM	2020-03-20	86.300	89.460	82.480	83.500	30,150,800	73.579
JPM	2020-03-23	82.680	83.750	78.090	79.030	32,536,600	69.640
JPM	2020-03-24	84.900	90.100	82.900	88.430	34,363,200	77.923
JPM	2020-03-25	89.240	95.150	84.540	91.730	38,111,700	80.831
JPM	2020-03-26	94.080	98.570	93.540	98.120	29,826,300	86.462
JPM	2020-03-27	93.190	94.840	90.550	91.130	30,041,500	80.303
JPM	2020-03-30	90.650	94.090	89.300	93.500	21,656,900	82.391
JPM	2020-03-31	92.050	94.170	89.340	90.030	23,379,300	79.333
JPM	2020-04-01	85.100	86.560	83.250	84.360	28,029,600	74.337
JPM	2020-04-02	83.510	87.910	82.960	87.510	24,018,000	77.113
JPM	2020-04-03	86.000	87.480	82.770	84.050	21,199,400	74.833
JPM	2020-04-06	88.990	90.990	87.700	89.460	26,820,800	79.650
JPM	2020-04-07	94.450	94.500	90.380	90.640	22,563,800	80.701
JPM	2020-04-08	92.100	94.860	90.550	94.300	22,903,300	83.959
JPM	2020-04-09	96.920	104.390	96.890	102.760	42,055,900	91.492
JPM	2020-04-13	103.110	103.110	97.300	98.190	26,911,900	87.423
JPM	2020-04-14	101.020	102.000	93.640	95.500	46,151,300	85.028
JPM	2020-04-15	91.150	92.030	90.130	90.790	30,118,600	80.834
JPM	2020-04-16	90.230	90.570	87.050	87.330	32,449,600	77.754
JPM	2020-04-17	92.000	95.700	90.960	95.180	30,191,900	84.743
JPM	2020-04-20	92.470	94.710	90.460	91.710	23,679,400	81.653
JPM	2020-04-21	88.620	91.380	88.330	89.050	23,035,000	79.285
JPM	2020-04-22	90.690	91.870	89.180	89.340	16,662,400	79.543
JPM	2020-04-23	89.740	91.280	89.260	89.390	16,638,800	79.588
JPM	2020-04-24	90.640	91.100	88.490	90.710	15,809,200	80.763
JPM	2020-04-27	91.940	95.630	91.540	94.620	22,870,200	84.244
JPM	2020-04-28	97.810	98.360	95.030	95.290	20,238,900	84.841
JPM	2020-04-29	99.080	99.450	97.270	97.860	20,462,600	87.129
JPM	2020-04-30	95.600	96.840	94.550	95.760	19,127,600	85.259
JPM	2020-05-01	93.500	93.740	91.840	93.250	18,547,700	83.025
JPM	2020-05-04	92.020	92.670	90.800	92.140	15,725,900	82.036
JPM	2020-05-05	93.650	94.210	91.900	92.000	18,064,100	81.912
JPM	2020-05-06	92.160	92.760	89.930	90.270	20,978,000	80.371
JPM	2020-05-07	91.340	92.910	90.580	91.210	16,771,900	81.208
JPM	2020-05-08	92.800	94.080	92.110	92.700	20,487,800	82.535
JPM	2020-05-11	91.110	91.110	89.330	89.970	31,907,600	80.104
JPM	2020-05-12	90.150	90.790	86.900	87.030	27,962,900	77.487
JPM	2020-05-13	86.380	86.860	83.400	84.030	35,451,600	74.816
JPM	2020-05-14	82.720	88.110	82.400	87.520	35,152,500	77.923
JPM	2020-05-15	86.850	87.280	85.300	85.900	26,099,000	76.481
JPM	2020-05-18	88.690	91.150	87.880	90.450	30,504,400	80.532
JPM	2020-05-19	90.050	91.200	88.590	88.670	19,597,300	78.947
JPM	2020-05-20	90.710	92.390	90.370	91.330	20,552,400	81.315
JPM	2020-05-21	90.270	91.760	89.670	90.170	14,621,400	80.282
JPM	2020-05-22	90.010	90.360	88.720	89.470	13,557,900	79.659
JPM	2020-05-26	92.890	97.500	92.610	95.820	41,233,900	85.313
JPM	2020-05-27	102.070	102.580	98.800	101.370	39,402,000	90.254
JPM	2020-05-28	102.940	102.950	99.400	99.860	24,713,900	88.910
JPM	2020-05-29	98.660	99.180	96.780	97.310	26,526,400	86.639
JPM	2020-06-01	97.750	99.510	97.380	98.600	15,176,800	87.788
JPM	2020-06-02	100.280	100.420	97.930	98.930	21,195,000	88.082
JPM	2020-06-03	101.580	104.920	101.060	104.270	25,941,100	92.836
JPM	2020-06-04	103.820	106.610	102.790	106.440	26,784,700	94.768
JPM	2020-06-05	114.930	115.770	109.530	111.230	42,231,000	99.033
JPM	2020-06-08	113.410	114.190	111.940	113.450	24,881,800	101.010
JPM	2020-06-09	110.650	111.630	109.010	110.540	17,031,100	98.419
JPM	2020-06-10	110.460	110.510	105.850	106.060	24,913,300	94.430
JPM	2020-06-11	100.030	101.580	96.540	97.210	36,259,200	86.550
JPM	2020-06-12	100.710	101.130	97.330	99.870	24,856,800	88.919
JPM	2020-06-15	96.420	101.430	95.870	101.250	22,153,600	90.147
JPM	2020-06-16	105.370	105.680	99.310	102.060	22,193,600	90.868
JPM	2020-06-17	102.530	102.540	99.210	99.480	15,639,800	88.571
JPM	2020-06-18	98.670	100.520	98.130	98.940	16,591,900	88.091
JPM	2020-06-19	100.530	100.600	96.730	97.810	40,371,200	87.085
JPM	2020-06-22	97.250	97.950	96.540	96.750	16,216,900	86.141
JPM	2020-06-23	98.970	99.970	97.850	97.930	15,381,400	87.191
JPM	2020-06-24	96.750	96.840	94.310	94.660	22,919,800	84.280
JPM	2020-06-25	94.350	98.210	94.260	97.960	25,743,600	87.218
JPM	2020-06-26	95.110	95.370	92.000	92.590	41,896,300	82.437
JPM	2020-06-29	93.400	94.490	92.180	93.000	18,499,700	82.802
JPM	2020-06-30	92.830	94.660	92.570	94.060	19,137,000	83.746
JPM	2020-07-01	94.890	95.710	93.030	93.260	18,755,700	83.033
JPM	2020-07-02	94.740	94.960	91.930	92.660	27,845,600	83.303
JPM	2020-07-06	94.430	95.200	93.480	95.000	18,625,300	85.407
JPM	2020-07-07	93.820	94.100	92.000	92.320	25,757,200	82.998
JPM	2020-07-08	92.290	93.340	91.800	93.300	18,762,200	83.879
JPM	2020-07-09	93.520	94.120	90.780	91.280	25,600,800	82.063
JPM	2020-07-10	92.000	96.840	91.870	96.270	28,954,200	86.549
JPM	2020-07-13	98.730	99.270	96.230	97.650	32,079,200	87.789
JPM	2020-07-14	98.370	99.950	96.640	98.210	42,731,700	88.293
JPM	2020-07-15	100.890	101.290	98.650	99.730	22,508,400	89.659
JPM	2020-07-16	98.780	101.220	98.550	100.010	16,886,900	89.911
JPM	2020-07-17	100.000	100.080	98.140	98.160	16,137,700	88.248
JPM	2020-07-20	97.430	98.390	97.260	97.300	14,458,100	87.475
JPM	2020-07-21	97.710	100.050	97.640	99.410	17,798,100	89.372
JPM	2020-07-22	99.650	100.130	97.530	98.690	14,271,200	88.724
JPM	2020-07-23	98.500	99.350	97.970	98.980	12,870,200	88.985
JPM	2020-07-24	99.600	99.800	97.940	98.280	12,744,200	88.356
JPM	2020-07-27	97.510	97.630	96.170	96.900	11,959,100	87.115
JPM	2020-07-28	96.500	97.890	96.500	97.320	11,754,300	87.493
JPM	2020-07-29	97.070	99.710	97.000	99.680	12,743,500	89.614
JPM	2020-07-30	97.540	97.740	96.050	97.020	14,834,800	87.223
JPM	2020-07-31	96.480	96.930	95.250	96.640	14,535,000	86.881
JPM	2020-08-03	97.020	97.570	95.850	96.100	12,962,800	86.396
JPM	2020-08-04	95.910	95.950	95.030	95.550	13,366,200	85.901
JPM	2020-08-05	95.870	98.470	95.720	97.210	15,260,900	87.394
JPM	2020-08-06	97.580	98.100	96.540	97.240	10,482,100	87.421
JPM	2020-08-07	96.930	99.490	96.560	99.380	14,743,700	89.345
JPM	2020-08-10	100.110	102.040	100.030	100.640	14,989,900	90.477
JPM	2020-08-11	103.860	106.160	103.510	103.820	31,518,600	93.336
JPM	2020-08-12	106.160	106.430	101.710	102.940	19,240,800	92.545
JPM	2020-08-13	102.000	103.360	101.640	102.370	13,598,600	92.033
JPM	2020-08-14	101.500	103.310	101.420	102.410	12,134,400	92.069
JPM	2020-08-17	101.500	102.000	99.530	99.710	14,988,000	89.641
JPM	2020-08-18	99.910	99.910	98.120	98.320	13,246,500	88.392
JPM	2020-08-19	98.920	100.590	98.340	98.550	13,533,000	88.598
JPM	2020-08-20	97.260	98.030	96.800	97.370	13,672,600	87.538
JPM	2020-08-21	97.270	98.570	96.940	97.320	12,228,300	87.493
JPM	2020-08-24	98.450	100.210	97.420	100.060	17,898,300	89.956
JPM	2020-08-25	101.270	101.980	99.800	100.500	13,648,900	90.351
JPM	2020-08-26	99.940	100.270	99.050	99.090	12,052,400	89.084
JPM	2020-08-27	99.000	102.650	99.000	102.350	22,163,900	92.015
JPM	2020-08-28	103.140	103.250	101.810	102.770	13,756,700	92.392
JPM	2020-08-31	102.120	102.180	100.020	100.190	14,219,400	90.073
JPM	2020-09-01	99.550	100.870	99.040	100.140	11,595,600	90.028
JPM	2020-09-02	99.950	101.940	99.560	101.650	14,475,700	91.385
JPM	2020-09-03	103.320	104.990	100.640	101.330	23,281,200	91.098
JPM	2020-09-04	104.050	105.210	101.370	103.520	26,325,500	93.067
JPM	2020-09-08	102.980	103.570	99.480	99.920	22,108,600	89.830
JPM	2020-09-09	100.800	101.690	99.560	100.870	13,434,000	90.684
JPM	2020-09-10	101.400	102.420	99.640	99.830	15,922,800	89.749
JPM	2020-09-11	99.970	101.360	99.590	101.070	13,784,300	90.864
JPM	2020-09-14	101.510	103.460	101.370	102.470	19,017,400	92.123
JPM	2020-09-15	102.730	102.850	99.140	99.280	23,683,000	89.255
JPM	2020-09-16	99.430	101.130	98.760	99.700	19,270,600	89.632
JPM	2020-09-17	98.700	99.340	97.710	98.560	18,290,100	88.607
JPM	2020-09-18	97.890	99.490	97.440	98.350	20,121,600	88.419
JPM	2020-09-21	95.200	96.050	93.820	95.310	28,378,800	85.686
JPM	2020-09-22	94.960	95.660	93.670	94.270	19,257,000	84.751
JPM	2020-09-23	94.780	95.350	92.660	92.740	19,952,700	83.375
JPM	2020-09-24	92.320	94.300	91.380	92.660	18,366,500	83.303
JPM	2020-09-25	92.050	93.720	91.870	93.470	13,293,100	84.031
JPM	2020-09-28	95.060	96.930	94.350	96.160	20,894,100	86.450
JPM	2020-09-29	96.030	96.030	94.330	95.350	12,848,200	85.722
JPM	2020-09-30	95.350	97.200	95.260	96.270	16,400,600	86.549
JPM	2020-10-01	97.120	97.770	96.030	96.970	15,778,700	87.178
JPM	2020-10-02	95.250	98.590	95.090	97.890	15,149,600	88.005
JPM	2020-10-05	98.320	99.250	97.530	99.040	13,871,900	89.865
JPM	2020-10-06	100.070	100.860	97.510	98.020	19,220,400	88.940
JPM	2020-10-07	98.960	100.350	98.670	99.730	16,358,500	90.491
JPM	2020-10-08	100.510	101.920	99.900	101.780	15,659,000	92.351
JPM	2020-10-09	102.000	102.110	100.110	101.200	13,689,100	91.825
JPM	2020-10-12	101.100	103.000	100.850	102.440	16,058,000	92.950
JPM	2020-10-13	103.000	103.220	100.260	100.780	21,697,300	91.444
JPM	2020-10-14	101.030	101.930	100.100	100.220	15,204,100	90.936
JPM	2020-10-15	99.100	101.780	99.040	101.720	17,171,200	92.297
JPM	2020-10-16	101.410	102.330	100.720	101.510	13,275,000	92.106
JPM	2020-10-19	101.600	101.870	99.560	99.800	11,725,700	90.555
JPM	2020-10-20	100.310	101.770	100.120	100.370	11,257,100	91.072
JPM	2020-10-21	100.360	100.990	99.330	99.370	10,730,500	90.165
JPM	2020-10-22	99.320	103.240	99.310	102.880	14,837,200	93.349
JPM	2020-10-23	103.500	104.450	102.930	103.810	15,087,600	94.193
JPM	2020-10-26	102.650	102.700	100.250	101.240	12,410,700	91.861
JPM	2020-10-27	100.510	100.920	99.160	99.330	10,391,700	90.128
JPM	2020-10-28	97.500	98.300	96.070	96.540	16,389,500	87.597
JPM	2020-10-29	96.120	97.980	95.240	97.170	14,208,800	88.168
JPM	2020-10-30	97.910	98.420	96.230	98.040	15,194,500	88.958
JPM	2020-11-02	99.390	100.880	97.860	100.250	15,011,600	90.963
JPM	2020-11-03	103.020	104.740	102.690	103.410	17,482,600	93.830
JPM	2020-11-04	101.000	102.070	98.930	100.250	18,886,500	90.963
JPM	2020-11-05	101.060	105.100	101.000	104.350	17,837,400	94.683
JPM	2020-11-06	105.030	105.100	102.390	102.960	12,552,800	93.422
JPM	2020-11-09	113.160	118.900	110.350	116.900	47,792,400	106.071
JPM	2020-11-10	117.350	117.450	114.690	116.520	20,539,300	105.726
JPM	2020-11-11	116.890	116.960	113.960	114.780	14,443,400	104.147
JPM	2020-11-12	112.530	113.960	112.060	113.370	22,063,000	102.868
JPM	2020-11-13	114.700	114.860	113.570	114.080	11,847,900	103.512
JPM	2020-11-16	117.790	118.610	115.730	117.300	19,858,600	106.434
JPM	2020-11-17	115.390	116.440	114.580	116.110	14,553,200	105.354
JPM	2020-11-18	117.340	118.610	115.200	115.250	12,571,200	104.573
JPM	2020-11-19	114.180	115.820	113.560	115.560	10,202,500	104.855
JPM	2020-11-20	114.430	115.650	114.090	114.570	12,718,900	103.956
JPM	2020-11-23	116.050	118.170	115.570	117.870	13,209,200	106.951
JPM	2020-11-24	120.070	123.500	119.710	123.320	20,121,600	111.896
JPM	2020-11-25	121.370	122.380	120.470	122.030	11,715,600	110.725
JPM	2020-11-27	122.000	122.350	121.080	121.220	5,983,600	109.990
JPM	2020-11-30	120.000	120.720	117.770	117.880	14,411,800	106.960
JPM	2020-12-01	120.340	121.580	119.630	119.740	12,668,900	108.648
JPM	2020-12-02	119.700	122.310	119.270	122.040	10,811,300	110.734
JPM	2020-12-03	121.850	121.890	120.360	121.240	12,904,400	110.009
JPM	2020-12-04	122.480	123.290	121.690	122.340	13,583,700	111.007
JPM	2020-12-07	121.150	122.170	120.210	121.880	9,724,300	110.589
JPM	2020-12-08	121.040	122.330	120.760	122.000	9,592,100	110.698
JPM	2020-12-09	123.170	123.300	120.440	121.050	13,073,900	109.836
JPM	2020-12-10	119.990	120.780	119.560	120.270	13,668,400	109.128
JPM	2020-12-11	118.940	120.020	118.370	119.560	9,981,600	108.484
JPM	2020-12-14	121.340	121.420	118.110	118.300	12,112,400	107.341
JPM	2020-12-15	119.290	120.900	118.620	120.320	12,590,200	109.174
JPM	2020-12-16	120.300	121.080	119.860	120.670	11,169,400	109.491
JPM	2020-12-17	121.260	121.450	119.580	119.670	11,618,000	108.584
JPM	2020-12-18	119.140	119.880	118.270	119.080	28,954,800	108.049
JPM	2020-12-21	123.170	125.000	121.090	123.550	28,323,600	112.105
JPM	2020-12-22	123.390	123.520	121.610	121.670	11,788,200	110.399
JPM	2020-12-23	122.780	126.520	122.350	125.070	14,973,200	113.484
JPM	2020-12-24	125.090	125.550	123.570	124.520	4,164,900	112.985
JPM	2020-12-28	125.820	126.650	124.790	125.340	8,072,600	113.729
JPM	2020-12-29	126.200	126.280	124.890	125.010	8,389,200	113.429
JPM	2020-12-30	125.490	125.850	124.900	125.360	7,398,000	113.747
JPM	2020-12-31	125.090	127.330	124.820	127.070	8,580,200	115.299
JPM	2021-01-04	127.500	127.860	124.780	125.870	16,819,900	114.210
JPM	2021-01-05	124.990	126.300	123.770	125.650	13,731,200	114.831
JPM	2021-01-06	129.880	132.770	127.880	131.550	24,909,100	120.223
JPM	2021-01-07	135.690	138.190	134.920	135.870	21,940,400	124.171
JPM	2021-01-08	135.970	136.350	134.120	136.020	12,035,100	124.308
JPM	2021-01-11	134.580	138.200	134.110	138.050	15,937,900	126.163
JPM	2021-01-12	139.440	141.660	138.830	140.220	18,033,500	128.147
JPM	2021-01-13	138.590	140.790	138.100	140.350	14,816,800	128.265
JPM	2021-01-14	140.490	142.750	140.000	141.170	18,565,600	129.015
JPM	2021-01-15	137.430	141.650	137.010	138.640	27,881,000	126.703
JPM	2021-01-19	139.860	140.700	137.820	138.040	19,843,800	126.154
JPM	2021-01-20	137.820	138.170	135.440	135.970	16,028,800	124.263
JPM	2021-01-21	135.690	136.160	134.320	134.830	13,411,700	123.221
JPM	2021-01-22	132.690	134.400	132.200	133.790	12,933,200	122.270
JPM	2021-01-25	132.140	133.170	130.060	132.120	14,212,800	120.744
JPM	2021-01-26	132.750	133.170	131.340	131.580	11,307,800	120.251
JPM	2021-01-27	129.590	129.850	127.350	127.860	17,603,900	116.851
JPM	2021-01-28	129.900	132.170	128.990	130.110	13,761,800	118.907
JPM	2021-01-29	131.190	131.720	128.190	128.670	14,808,100	117.591
JPM	2021-02-01	129.400	130.070	128.480	129.620	11,080,700	118.459
JPM	2021-02-02	131.940	134.390	131.220	133.610	12,253,600	122.106
JPM	2021-02-03	133.650	135.760	133.510	135.140	10,600,800	123.504
JPM	2021-02-04	135.470	138.660	135.470	138.250	12,419,500	126.346
JPM	2021-02-05	139.390	139.490	137.380	137.980	10,051,300	126.099
JPM	2021-02-08	138.200	140.300	138.180	140.140	10,136,400	128.073
JPM	2021-02-09	139.430	139.980	138.540	139.580	8,614,800	127.562
JPM	2021-02-10	140.000	140.870	139.040	139.660	10,323,200	127.635
JPM	2021-02-11	139.660	140.550	138.220	139.270	9,201,000	127.278
JPM	2021-02-12	139.050	141.610	139.000	141.250	8,324,600	129.088
JPM	2021-02-16	143.550	145.320	142.400	144.650	12,130,600	132.195
JPM	2021-02-17	143.950	145.380	143.120	145.100	10,810,100	132.606
JPM	2021-02-18	144.000	145.790	143.400	145.590	10,587,800	133.054
JPM	2021-02-19	145.860	148.840	145.860	148.020	11,969,800	135.275
JPM	2021-02-22	146.870	150.190	146.790	149.410	11,488,400	136.545
JPM	2021-02-23	151.510	152.310	149.590	150.610	16,234,400	137.642
JPM	2021-02-24	150.110	153.760	150.110	153.260	15,061,400	140.064
JPM	2021-02-25	154.270	154.900	150.590	151.180	18,127,700	138.163
JPM	2021-02-26	150.300	150.870	146.510	147.170	19,829,200	134.498
JPM	2021-03-01	149.520	151.380	148.480	150.500	14,845,500	137.541
JPM	2021-03-02	150.080	151.780	149.840	150.010	14,221,700	137.094
JPM	2021-03-03	151.230	154.980	150.820	152.910	14,324,100	139.744
JPM	2021-03-04	152.610	154.380	148.620	150.560	20,093,900	137.596
JPM	2021-03-05	153.220	153.490	147.970	150.910	18,465,100	137.916
JPM	2021-03-08	152.470	155.460	150.750	152.910	17,133,300	139.744
JPM	2021-03-09	151.500	154.250	149.820	151.830	16,238,800	138.757
JPM	2021-03-10	151.910	156.160	151.510	155.130	14,342,200	141.773
JPM	2021-03-11	154.110	156.150	153.360	154.320	11,771,500	141.033
JPM	2021-03-12	156.860	157.630	155.070	156.150	12,849,500	142.705
JPM	2021-03-15	156.350	156.920	153.960	155.370	12,101,100	141.992
JPM	2021-03-16	154.090	154.600	152.190	153.510	12,805,600	140.292
JPM	2021-03-17	155.340	156.880	153.050	155.090	13,952,400	141.736
JPM	2021-03-18	157.600	161.690	157.110	157.650	21,898,500	144.076
JPM	2021-03-19	155.510	155.940	151.190	155.140	54,418,800	141.782
JPM	2021-03-22	152.800	153.970	150.610	150.970	19,944,800	137.971
JPM	2021-03-23	150.330	152.120	148.960	149.460	17,076,300	136.591
JPM	2021-03-24	150.000	153.180	149.860	150.620	13,079,800	137.651
JPM	2021-03-25	150.000	152.970	149.330	152.550	15,608,300	139.415
JPM	2021-03-26	154.300	155.450	152.550	155.090	16,754,400	141.736
JPM	2021-03-29	152.120	153.730	151.040	152.680	17,570,300	139.534
JPM	2021-03-30	154.460	155.870	153.880	154.480	13,184,300	141.179
JPM	2021-03-31	153.280	154.490	152.120	152.230	16,736,700	139.122
JPM	2021-04-01	151.900	153.790	151.550	153.710	16,561,500	140.475
JPM	2021-04-05	154.400	154.940	152.600	153.620	13,508,000	141.220
JPM	2021-04-06	152.790	154.280	151.860	152.540	13,071,600	140.227
JPM	2021-04-07	153.100	155.230	152.650	154.930	16,903,500	142.424
JPM	2021-04-08	154.000	155.510	152.310	155.120	12,335,500	142.599
JPM	2021-04-09	155.810	157.040	154.970	156.280	12,122,400	143.665
JPM	2021-04-12	155.580	157.250	155.570	155.950	12,273,400	143.362
JPM	2021-04-13	154.750	155.200	152.430	154.090	16,113,600	141.652
JPM	2021-04-14	151.470	153.830	150.930	151.210	19,939,600	139.004
JPM	2021-04-15	151.250	152.200	149.320	152.170	17,694,100	139.887
JPM	2021-04-16	153.870	154.510	152.690	153.300	13,773,400	140.926
JPM	2021-04-19	153.420	153.880	152.220	152.650	11,900,200	140.328
JPM	2021-04-20	151.740	151.750	148.650	149.270	13,716,700	137.221
JPM	2021-04-21	147.790	150.610	146.790	150.540	12,236,700	138.388
JPM	2021-04-22	150.230	150.300	147.260	147.370	15,256,100	135.474
JPM	2021-04-23	147.180	151.130	146.690	150.190	14,041,900	138.067
JPM	2021-04-26	150.780	152.460	150.380	150.560	10,799,100	138.407
JPM	2021-04-27	150.500	151.570	150.110	151.250	12,821,200	139.041
JPM	2021-04-28	152.430	152.890	151.400	152.230	8,943,700	139.942
JPM	2021-04-29	153.540	155.280	153.200	155.190	12,976,900	142.663
JPM	2021-04-30	154.100	154.490	153.010	153.810	11,705,100	141.394
JPM	2021-05-03	154.850	155.480	153.130	153.360	11,801,100	140.981
JPM	2021-05-04	152.870	155.640	152.140	155.480	12,977,700	142.930
JPM	2021-05-05	156.000	158.280	154.630	157.520	10,506,700	144.805
JPM	2021-05-06	158.070	160.820	157.160	160.690	13,542,400	147.719
JPM	2021-05-07	157.220	161.500	157.020	161.240	14,257,800	148.225
JPM	2021-05-10	161.500	163.730	161.120	161.220	14,014,300	148.206
JPM	2021-05-11	161.080	162.390	158.040	158.540	15,451,700	145.743
JPM	2021-05-12	159.610	160.780	157.030	157.450	14,381,700	144.741
JPM	2021-05-13	158.180	162.450	157.680	161.500	15,395,000	148.464
JPM	2021-05-14	162.390	164.450	161.990	164.010	10,584,000	150.771
JPM	2021-05-17	163.370	164.850	163.030	164.670	9,886,800	151.378
JPM	2021-05-18	164.680	165.500	162.240	162.350	11,098,100	149.245
JPM	2021-05-19	161.000	161.180	158.640	161.110	13,278,900	148.105
JPM	2021-05-20	160.830	161.860	159.520	160.830	10,426,000	147.848
JPM	2021-05-21	161.340	163.220	160.940	162.660	10,249,000	149.530
JPM	2021-05-24	163.360	164.230	162.120	163.540	9,440,300	150.339
JPM	2021-05-25	163.850	165.700	161.560	161.850	12,609,100	148.785
JPM	2021-05-26	163.570	163.740	161.310	161.830	13,058,300	148.767
JPM	2021-05-27	163.950	164.750	162.570	164.350	15,707,500	151.084
JPM	2021-05-28	164.680	164.940	163.260	164.240	10,291,300	150.982
JPM	2021-06-01	165.870	166.910	165.480	166.050	9,445,400	152.646
JPM	2021-06-02	167.260	167.440	165.530	166.060	10,498,600	152.656
JPM	2021-06-03	165.410	167.250	164.660	166.170	13,354,400	152.757
JPM	2021-06-04	166.210	166.670	165.030	166.440	8,510,800	153.005
JPM	2021-06-07	167.000	167.100	165.140	165.660	7,267,200	152.288
JPM	2021-06-08	164.490	165.760	163.160	165.000	10,370,700	151.681
JPM	2021-06-09	164.140	164.220	162.280	162.940	12,377,400	149.787
JPM	2021-06-10	164.360	165.240	160.310	160.400	12,119,400	147.452
JPM	2021-06-11	160.430	161.200	159.060	160.290	13,683,800	147.351
JPM	2021-06-14	160.150	160.330	156.660	157.570	19,917,900	144.851
JPM	2021-06-15	156.700	156.920	154.130	155.180	24,485,500	142.654
JPM	2021-06-16	154.730	157.620	153.110	156.270	25,321,200	143.656
JPM	2021-06-17	157.100	157.460	151.250	151.760	29,722,400	139.510
JPM	2021-06-18	149.300	149.700	147.560	147.920	43,595,700	135.980
JPM	2021-06-21	149.080	151.200	149.020	150.430	18,664,800	138.287
JPM	2021-06-22	150.600	150.970	148.660	150.210	14,251,200	138.085
JPM	2021-06-23	150.200	152.040	150.090	151.120	12,733,300	138.921
JPM	2021-06-24	151.920	153.120	151.220	152.510	13,733,200	140.199
JPM	2021-06-25	152.590	154.500	151.670	154.050	15,484,900	141.615
JPM	2021-06-28	153.700	154.480	152.120	154.330	14,125,800	141.872
JPM	2021-06-29	155.000	156.310	153.610	154.140	14,528,700	141.698
JPM	2021-06-30	153.750	156.080	153.710	155.540	12,531,000	142.985
JPM	2021-07-01	156.260	157.140	155.420	157.080	10,479,400	144.400
JPM	2021-07-02	155.950	156.320	155.120	156.030	11,424,000	144.262
JPM	2021-07-06	155.780	155.780	152.350	153.410	15,083,400	141.839
JPM	2021-07-07	152.010	154.280	151.550	153.590	12,271,800	142.006
JPM	2021-07-08	151.610	152.530	150.040	150.940	17,834,600	139.556
JPM	2021-07-09	153.050	156.150	152.580	155.770	13,694,500	144.021
JPM	2021-07-12	154.350	159.160	153.940	158.000	19,940,400	146.083
JPM	2021-07-13	156.050	157.390	153.500	155.650	22,671,700	143.910
JPM	2021-07-14	155.950	157.280	152.950	155.120	14,622,800	143.420
JPM	2021-07-15	153.900	156.530	153.700	155.460	11,539,300	143.735
JPM	2021-07-16	155.960	156.280	151.020	151.910	14,002,700	140.452
JPM	2021-07-19	148.550	149.820	145.710	146.970	22,172,900	135.885
JPM	2021-07-20	146.520	151.120	146.330	149.710	15,385,200	138.418
JPM	2021-07-21	152.050	153.650	151.360	152.860	12,356,700	141.331
JPM	2021-07-22	152.880	153.440	149.970	150.930	9,913,300	139.546
JPM	2021-07-23	151.480	152.840	150.250	150.640	9,666,100	139.278
JPM	2021-07-26	150.190	151.960	150.170	151.650	8,208,000	140.212
JPM	2021-07-27	150.400	152.490	149.800	151.450	11,218,700	140.027
JPM	2021-07-28	152.290	152.770	150.880	151.700	9,217,300	140.258
JPM	2021-07-29	153.140	153.870	151.910	153.000	9,063,500	141.460
JPM	2021-07-30	152.580	153.670	151.200	151.780	9,805,200	140.332
JPM	2021-08-02	152.030	154.450	151.070	151.170	10,203,200	139.768
JPM	2021-08-03	151.950	153.320	149.520	152.890	10,394,800	141.359
JPM	2021-08-04	151.250	153.370	150.910	151.240	10,155,000	139.833
JPM	2021-08-05	152.280	153.690	152.010	153.150	9,151,500	141.599
JPM	2021-08-06	155.190	157.820	155.110	157.500	13,328,800	145.621
JPM	2021-08-09	157.520	158.550	155.900	157.330	9,516,900	145.464
JPM	2021-08-10	156.740	159.980	156.310	159.260	8,667,000	147.248
JPM	2021-08-11	160.000	161.500	159.080	161.160	9,156,500	149.005
JPM	2021-08-12	161.880	162.370	160.550	161.790	8,844,200	149.587
JPM	2021-08-13	161.790	162.160	159.570	159.980	8,980,900	147.914
JPM	2021-08-16	158.940	159.030	156.780	158.930	8,755,800	146.943
JPM	2021-08-17	157.570	158.860	155.270	157.010	9,347,200	145.168
JPM	2021-08-18	156.310	158.010	155.340	155.580	8,065,500	143.846
JPM	2021-08-19	153.160	155.560	153.010	154.280	9,517,700	142.644
JPM	2021-08-20	154.350	154.900	153.160	154.720	6,974,100	143.051
JPM	2021-08-23	155.330	157.090	155.240	156.700	7,934,600	144.881
JPM	2021-08-24	157.000	158.550	156.870	157.670	7,670,900	145.778
JPM	2021-08-25	158.510	161.780	157.800	160.920	11,335,000	148.783
JPM	2021-08-26	162.260	163.830	161.150	161.750	11,027,500	149.550
JPM	2021-08-27	161.750	163.160	161.260	163.050	8,780,200	150.752
JPM	2021-08-30	163.210	163.490	159.880	160.440	7,937,600	148.339
JPM	2021-08-31	160.440	161.370	159.350	159.950	12,340,800	147.886
JPM	2021-09-01	160.220	160.760	158.970	159.720	8,729,900	147.673
JPM	2021-09-02	160.020	161.610	159.430	160.460	8,813,300	148.358
JPM	2021-09-03	160.390	160.890	159.150	159.490	7,959,700	147.461
JPM	2021-09-07	159.990	161.380	158.960	159.210	9,285,600	147.202
JPM	2021-09-08	158.890	159.580	158.040	158.500	7,852,700	146.545
JPM	2021-09-09	158.270	160.830	158.080	159.190	7,904,300	147.183
JPM	2021-09-10	160.560	160.720	157.220	157.360	8,311,600	145.491
JPM	2021-09-13	158.530	160.050	158.070	159.860	10,052,800	147.803
JPM	2021-09-14	160.450	161.340	156.260	157.070	11,685,600	145.223
JPM	2021-09-15	156.720	158.690	156.470	158.160	11,691,500	146.231
JPM	2021-09-16	159.410	160.850	157.220	158.090	10,880,900	146.166
JPM	2021-09-17	157.380	159.010	157.000	157.680	25,581,600	145.787
JPM	2021-09-20	153.890	154.560	150.490	152.960	15,819,900	141.423
JPM	2021-09-21	153.530	154.550	152.580	152.980	8,999,900	141.442
JPM	2021-09-22	155.200	157.250	155.100	155.910	11,236,200	144.151
JPM	2021-09-23	158.000	161.710	157.670	161.180	12,336,100	149.023
JPM	2021-09-24	161.440	163.590	160.820	163.040	10,102,400	150.743
JPM	2021-09-27	165.000	167.400	164.610	166.980	13,220,900	154.386
JPM	2021-09-28	167.700	169.300	165.660	166.080	13,387,900	153.554
JPM	2021-09-29	166.210	166.900	165.040	165.950	7,777,100	153.433
JPM	2021-09-30	166.920	166.990	162.790	163.690	13,161,200	151.344
JPM	2021-10-01	164.000	168.300	163.600	167.130	11,285,000	154.524
JPM	2021-10-04	166.970	170.440	165.730	166.950	14,120,000	154.358
JPM	2021-10-05	167.210	170.140	166.670	168.660	12,292,900	156.879
JPM	2021-10-06	167.990	169.100	166.000	169.020	8,692,600	157.214
JPM	2021-10-07	171.200	171.510	169.540	170.090	10,195,400	158.209
JPM	2021-10-08	170.020	171.340	169.300	170.220	8,190,100	158.330
JPM	2021-10-11	170.800	171.290	166.460	166.640	12,154,700	155.000
JPM	2021-10-12	165.750	166.690	164.770	165.360	13,032,600	153.809
JPM	2021-10-13	164.070	165.410	160.600	161.000	22,753,500	149.754
JPM	2021-10-14	161.750	164.010	160.060	163.470	15,176,800	152.051
JPM	2021-10-15	165.350	167.170	164.140	166.610	14,267,400	154.972
JPM	2021-10-18	166.480	168.610	165.910	166.550	12,672,900	154.916
JPM	2021-10-19	167.400	168.650	166.580	168.570	8,053,900	156.795
JPM	2021-10-20	168.300	170.870	167.460	170.840	8,185,600	158.906
JPM	2021-10-21	170.760	171.330	168.680	169.500	8,415,200	157.660
JPM	2021-10-22	170.030	172.090	169.700	171.780	8,817,900	159.781
JPM	2021-10-25	172.710	172.960	170.480	170.940	10,159,200	159.000
JPM	2021-10-26	171.000	172.490	170.540	171.400	8,015,100	159.427
JPM	2021-10-27	170.320	170.700	167.340	167.830	9,847,000	156.107
JPM	2021-10-28	168.300	170.510	167.960	170.360	7,212,900	158.460
JPM	2021-10-29	171.180	172.240	169.390	169.890	8,140,100	158.023
JPM	2021-11-01	172.040	172.330	169.010	169.800	7,435,500	157.939
JPM	2021-11-02	169.800	171.690	168.920	170.470	7,173,800	158.562
JPM	2021-11-03	170.130	171.130	169.150	170.530	8,402,700	158.618
JPM	2021-11-04	170.000	170.200	166.490	168.290	9,574,200	156.535
JPM	2021-11-05	168.900	170.090	167.410	168.050	7,975,600	156.311
JPM	2021-11-08	169.050	170.920	168.740	169.060	6,413,700	157.251
JPM	2021-11-09	167.350	168.470	166.600	167.780	7,990,300	156.060
JPM	2021-11-10	167.450	168.950	167.090	167.620	6,999,200	155.911
JPM	2021-11-11	167.520	168.680	166.900	167.610	5,815,300	155.902
JPM	2021-11-12	167.650	167.740	165.720	166.860	8,113,400	155.204
JPM	2021-11-15	167.210	167.790	166.000	166.560	6,492,500	154.925
JPM	2021-11-16	167.060	167.070	165.120	165.360	9,706,100	153.809
JPM	2021-11-17	165.210	165.560	163.390	164.470	9,909,600	152.981
JPM	2021-11-18	164.390	164.850	162.560	163.050	8,122,500	151.661
JPM	2021-11-19	161.300	162.110	159.450	160.920	12,193,600	149.679
JPM	2021-11-22	164.160	165.980	162.990	164.350	14,549,900	152.870
JPM	2021-11-23	165.500	168.560	165.370	168.280	12,354,400	156.525
JPM	2021-11-24	168.460	169.440	166.440	166.960	9,629,800	155.298
JPM	2021-11-26	162.140	162.650	158.820	161.930	13,619,300	150.619
JPM	2021-11-29	163.310	164.780	159.820	161.230	12,104,400	149.968
JPM	2021-11-30	159.160	160.630	158.290	158.830	18,922,600	147.735
JPM	2021-12-01	161.000	163.270	157.800	157.890	12,253,400	146.861
JPM	2021-12-02	159.830	163.250	158.800	161.210	12,969,900	149.949
JPM	2021-12-03	161.500	161.830	157.190	158.290	12,681,800	147.233
JPM	2021-12-06	161.010	162.610	159.460	160.160	11,186,500	148.973
JPM	2021-12-07	161.880	163.390	161.160	162.570	9,851,600	151.214
JPM	2021-12-08	162.660	163.270	160.170	160.710	11,705,700	149.484
JPM	2021-12-09	159.650	160.930	158.650	160.460	11,189,600	149.252
JPM	2021-12-10	161.320	161.700	159.130	159.820	10,405,400	148.656
JPM	2021-12-13	159.500	159.790	157.280	157.920	12,069,000	146.889
JPM	2021-12-14	157.450	160.890	157.300	159.130	12,563,600	148.014
JPM	2021-12-15	159.850	159.850	157.350	157.940	14,014,200	146.908
JPM	2021-12-16	160.390	161.820	158.700	160.410	19,542,800	149.205
JPM	2021-12-17	159.320	159.380	155.180	156.760	28,082,000	145.810
JPM	2021-12-20	154.510	154.700	151.840	153.940	15,148,000	143.187
JPM	2021-12-21	155.410	157.180	155.090	156.090	11,291,300	145.187
JPM	2021-12-22	155.750	157.060	155.240	156.700	7,273,000	145.754
JPM	2021-12-23	157.610	159.120	157.210	157.260	8,055,200	146.275
JPM	2021-12-27	157.600	158.200	156.340	158.160	6,188,100	147.112
JPM	2021-12-28	158.200	160.150	158.080	158.640	6,342,300	147.559
JPM	2021-12-29	158.850	159.630	158.150	158.560	6,398,900	147.484
JPM	2021-12-30	159.110	160.240	158.370	158.480	6,948,200	147.410
JPM	2021-12-31	158.450	159.290	157.960	158.350	5,805,900	147.289
JPM	2022-01-03	159.860	162.640	159.510	161.700	13,120,900	150.405
JPM	2022-01-04	164.310	168.580	164.230	167.830	20,195,800	156.107
JPM	2022-01-05	167.820	168.360	163.730	163.780	17,539,400	153.253
JPM	2022-01-06	166.910	167.370	163.870	165.520	14,047,500	154.881
JPM	2022-01-07	165.670	167.530	165.060	167.160	13,913,300	156.416
JPM	2022-01-10	169.070	169.310	165.530	167.320	12,922,500	156.565
JPM	2022-01-11	168.260	168.520	166.310	167.490	11,854,100	156.724
JPM	2022-01-12	168.460	169.590	167.180	168.440	12,568,000	157.613
JPM	2022-01-13	168.340	169.810	167.890	168.230	13,623,400	157.417
JPM	2022-01-14	160.760	161.030	156.900	157.890	40,158,400	147.741
JPM	2022-01-18	155.780	155.780	150.540	151.270	32,324,800	141.547
JPM	2022-01-19	151.570	152.230	148.550	148.930	22,380,000	139.357
JPM	2022-01-20	148.990	150.610	147.360	147.660	14,860,800	138.169
JPM	2022-01-21	147.500	147.510	144.270	145.080	20,705,400	135.755
JPM	2022-01-24	142.280	145.480	139.570	144.950	28,471,400	135.633
JPM	2022-01-25	143.650	146.850	140.790	146.530	18,915,900	137.112
JPM	2022-01-26	148.720	150.570	145.960	147.920	20,709,100	138.412
JPM	2022-01-27	149.420	150.380	144.130	145.310	17,536,800	135.970
JPM	2022-01-28	144.190	146.760	142.170	146.610	14,117,000	137.186
JPM	2022-01-31	145.640	148.790	144.670	148.600	13,985,700	139.049
JPM	2022-02-01	148.690	151.470	148.300	151.150	14,584,900	141.435
JPM	2022-02-02	150.500	150.940	148.070	149.940	12,441,100	140.302
JPM	2022-02-03	150.000	151.650	148.290	148.700	12,474,900	139.142
JPM	2022-02-04	149.100	153.500	148.770	152.560	16,654,400	142.754
JPM	2022-02-07	153.270	153.620	150.850	153.070	12,572,300	143.231
JPM	2022-02-08	155.000	158.480	154.800	155.950	20,411,400	145.926
JPM	2022-02-09	156.590	157.430	155.820	156.600	9,131,100	146.534
JPM	2022-02-10	156.660	159.030	155.220	155.950	16,455,600	145.926
JPM	2022-02-11	155.610	158.190	152.970	153.920	16,830,000	144.027
JPM	2022-02-14	152.730	153.680	150.320	152.490	17,026,500	142.688
JPM	2022-02-15	154.510	155.940	153.850	154.720	9,500,000	144.775
JPM	2022-02-16	153.740	156.100	153.740	155.000	9,076,500	145.037
JPM	2022-02-17	153.000	153.730	150.670	151.430	11,367,500	141.697
JPM	2022-02-18	152.130	154.140	151.130	152.140	11,733,300	142.361
JPM	2022-02-22	150.600	153.240	150.410	151.870	11,333,500	142.108
JPM	2022-02-23	153.120	153.300	147.970	148.690	11,799,000	139.133
JPM	2022-02-24	142.940	144.990	139.780	144.550	25,655,100	135.259
JPM	2022-02-25	145.250	150.130	144.910	147.970	18,367,700	138.459
JPM	2022-02-28	143.550	145.060	140.880	141.800	31,315,300	132.686
JPM	2022-03-01	140.040	140.480	133.580	136.450	36,840,400	127.679
JPM	2022-03-02	137.290	140.040	136.610	139.280	19,405,600	130.328
JPM	2022-03-03	139.840	140.980	137.060	138.290	16,640,800	129.401
JPM	2022-03-04	134.940	135.420	132.400	134.400	21,016,000	125.761
JPM	2022-03-07	132.170	132.690	128.950	129.210	27,560,100	120.905
JPM	2022-03-08	129.640	131.790	127.270	128.300	19,207,800	120.053
JPM	2022-03-09	132.900	135.240	132.440	133.440	17,536,200	124.863
JPM	2022-03-10	131.860	133.450	130.320	131.860	15,604,200	123.385
JPM	2022-03-11	132.490	134.080	128.420	128.890	20,061,800	120.605
JPM	2022-03-14	129.460	132.920	129.230	130.170	15,786,900	121.803
JPM	2022-03-15	131.800	133.550	131.130	132.480	15,096,600	123.965
JPM	2022-03-16	134.870	138.490	134.430	138.400	20,354,900	129.504
JPM	2022-03-17	136.860	140.190	135.920	140.150	17,050,500	131.142
JPM	2022-03-18	140.190	140.850	138.460	140.100	23,656,500	131.095
JPM	2022-03-21	140.350	140.760	138.730	139.650	12,676,100	130.674
JPM	2022-03-22	142.270	143.930	141.720	142.620	13,548,600	133.453
JPM	2022-03-23	140.980	141.590	139.200	139.780	12,093,200	130.795
JPM	2022-03-24	140.300	140.710	139.110	140.690	10,017,600	131.647
JPM	2022-03-25	141.090	143.180	140.800	141.920	8,383,500	132.798
JPM	2022-03-28	140.000	140.970	137.900	140.870	10,818,100	131.815
JPM	2022-03-29	143.350	143.600	140.240	141.180	11,316,500	132.105
JPM	2022-03-30	141.900	142.120	139.910	140.540	8,771,000	131.507
JPM	2022-03-31	139.830	140.350	136.260	136.320	17,353,900	127.558
JPM	2022-04-01	137.400	137.410	133.800	135.310	15,721,300	126.613
JPM	2022-04-04	134.120	136.940	132.890	135.910	17,416,400	127.174
JPM	2022-04-05	134.070	135.400	133.010	133.340	12,110,300	125.694
JPM	2022-04-06	131.580	132.560	130.960	131.490	12,914,700	123.950
JPM	2022-04-07	130.950	131.920	128.730	131.090	12,994,200	123.573
JPM	2022-04-08	131.670	133.900	131.490	133.490	13,126,900	125.836
JPM	2022-04-11	133.000	134.900	132.570	133.000	10,466,400	125.374
JPM	2022-04-12	132.140	134.580	130.700	131.540	12,989,900	123.997
JPM	2022-04-13	126.940	129.250	126.010	127.300	30,838,000	120.001
JPM	2022-04-14	126.500	128.300	125.020	126.120	18,835,200	118.888
JPM	2022-04-18	125.670	129.240	125.540	128.460	11,834,400	121.094
JPM	2022-04-19	128.450	131.320	128.230	131.120	15,015,400	123.602
JPM	2022-04-20	132.520	133.510	131.340	131.580	13,430,200	124.035
JPM	2022-04-21	132.220	132.810	129.960	130.560	12,174,200	123.074
JPM	2022-04-22	130.280	130.520	126.690	126.810	14,318,800	119.539
JPM	2022-04-25	126.010	127.120	123.110	126.770	17,149,000	119.501
JPM	2022-04-26	124.640	126.410	122.870	123.020	17,209,500	115.966
JPM	2022-04-27	122.330	123.560	121.220	121.420	17,215,200	114.458
JPM	2022-04-28	122.810	123.650	121.140	123.340	13,015,600	116.268
JPM	2022-04-29	123.050	123.610	118.900	119.360	14,874,800	112.516
JPM	2022-05-02	119.880	120.710	118.220	120.450	18,545,000	113.543
JPM	2022-05-03	121.530	124.170	120.780	123.030	15,720,900	115.975
JPM	2022-05-04	122.800	127.400	122.740	127.100	17,128,500	119.812
JPM	2022-05-05	125.250	126.100	122.160	123.920	15,055,400	116.814
JPM	2022-05-06	123.800	124.290	121.180	123.720	14,417,900	116.626
JPM	2022-05-09	122.110	123.330	120.500	121.860	14,312,300	114.872
JPM	2022-05-10	123.110	123.780	117.560	118.890	16,382,400	112.073
JPM	2022-05-11	119.300	122.890	117.940	118.140	14,630,300	111.366
JPM	2022-05-12	117.000	118.320	115.370	118.040	16,318,800	111.272
JPM	2022-05-13	119.410	120.250	117.960	119.090	10,443,200	112.261
JPM	2022-05-16	118.540	119.460	117.230	118.260	10,269,000	111.479
JPM	2022-05-17	121.040	122.970	120.810	122.180	11,160,200	115.174
JPM	2022-05-18	121.300	121.970	119.530	120.090	12,664,900	113.204
JPM	2022-05-19	118.190	119.650	117.630	118.310	12,765,800	111.526
JPM	2022-05-20	119.460	119.670	115.020	117.340	13,150,100	110.612
JPM	2022-05-23	120.460	126.570	120.450	124.600	24,376,700	117.455
JPM	2022-05-24	124.360	127.490	123.110	126.360	19,324,900	119.114
JPM	2022-05-25	126.280	127.860	125.170	127.240	12,780,400	119.944
JPM	2022-05-26	128.370	130.190	128.210	129.440	15,990,900	122.018
JPM	2022-05-27	130.160	131.270	129.140	131.270	11,177,800	123.743
JPM	2022-05-31	130.180	133.150	129.710	132.230	17,015,000	124.648
JPM	2022-06-01	132.870	132.870	128.670	129.910	10,768,000	122.461
JPM	2022-06-02	129.900	132.010	128.670	132.000	8,374,800	124.431
JPM	2022-06-03	131.210	131.770	129.990	130.160	8,596,000	122.697
JPM	2022-06-06	131.090	132.390	129.460	129.730	11,323,500	122.291
JPM	2022-06-07	128.830	130.320	128.620	130.070	6,722,200	122.612
JPM	2022-06-08	129.000	129.450	126.900	128.000	8,422,100	120.660
JPM	2022-06-09	127.370	128.100	125.270	125.310	13,560,100	118.125
JPM	2022-06-10	122.590	123.400	119.320	119.550	12,945,200	112.695
JPM	2022-06-13	116.860	117.950	115.060	115.990	16,805,600	109.339
JPM	2022-06-14	115.550	117.320	113.220	114.060	13,357,900	107.520
JPM	2022-06-15	115.620	116.950	113.170	115.410	14,083,500	108.792
JPM	2022-06-16	113.860	114.260	111.870	113.430	16,724,900	106.926
JPM	2022-06-17	113.540	114.630	112.160	113.030	30,919,900	106.549
JPM	2022-06-21	115.870	117.030	115.040	115.830	11,680,500	109.188
JPM	2022-06-22	114.880	116.200	114.390	115.180	9,842,700	108.576
JPM	2022-06-23	115.010	115.180	111.480	113.920	11,851,500	107.388
JPM	2022-06-24	113.230	117.820	112.830	117.320	14,841,100	110.593
JPM	2022-06-27	118.060	118.500	115.640	116.380	11,280,500	109.707
JPM	2022-06-28	117.670	119.290	115.600	115.820	11,590,900	109.179
JPM	2022-06-29	116.000	116.820	114.730	115.300	9,338,400	108.689
JPM	2022-06-30	113.170	114.080	110.930	112.610	15,172,600	106.153
JPM	2022-07-01	112.650	114.420	111.160	114.050	10,573,600	107.510
JPM	2022-07-05	110.770	112.710	109.300	112.620	12,514,200	107.101
JPM	2022-07-06	111.730	112.990	110.790	111.890	10,656,200	106.407
JPM	2022-07-07	113.500	114.900	113.400	114.720	10,347,400	109.098
JPM	2022-07-08	115.160	115.650	113.610	114.360	8,807,800	108.756
JPM	2022-07-11	113.550	114.230	112.220	112.860	7,939,500	107.330
JPM	2022-07-12	112.580	115.180	112.260	112.970	11,250,900	107.434
JPM	2022-07-13	111.750	112.480	110.380	111.910	12,979,900	106.426
JPM	2022-07-14	107.990	108.230	106.060	108.000	26,204,800	102.708
JPM	2022-07-15	109.160	113.880	107.670	112.950	18,863,900	107.415
JPM	2022-07-18	114.770	115.840	111.290	111.790	13,977,900	106.312
JPM	2022-07-19	113.130	114.940	112.670	114.560	11,862,300	108.946
JPM	2022-07-20	114.100	114.740	113.480	114.540	11,667,500	108.927
JPM	2022-07-21	114.440	115.530	113.370	115.320	11,595,900	109.669
JPM	2022-07-22	115.240	116.250	113.670	114.760	7,645,500	109.137
JPM	2022-07-25	115.840	116.460	114.770	115.220	9,394,000	109.574
JPM	2022-07-26	114.580	115.580	113.030	113.420	10,675,100	107.862
JPM	2022-07-27	114.010	115.740	113.300	115.240	9,337,400	109.593
JPM	2022-07-28	115.250	115.980	113.530	114.810	10,384,800	109.184
JPM	2022-07-29	115.590	116.500	114.790	115.360	12,944,500	109.707
JPM	2022-08-01	114.500	115.110	113.070	114.210	14,740,400	108.613
JPM	2022-08-02	113.920	114.400	112.270	112.430	14,942,900	106.921
JPM	2022-08-03	113.450	114.100	111.710	113.610	14,394,500	108.043
JPM	2022-08-04	112.850	113.320	111.020	112.360	18,033,900	106.854
JPM	2022-08-05	112.530	116.190	112.050	115.760	14,174,600	110.088
JPM	2022-08-08	116.250	116.700	114.180	114.350	10,332,500	108.747
JPM	2022-08-09	114.750	115.990	114.370	115.380	10,233,800	109.726
JPM	2022-08-10	117.960	119.370	117.500	118.390	12,847,300	112.589
JPM	2022-08-11	119.900	121.200	119.310	120.140	11,684,900	114.253
JPM	2022-08-12	120.670	122.250	119.440	122.130	9,906,700	116.145
JPM	2022-08-15	121.140	122.720	120.600	122.460	8,456,200	116.459
JPM	2022-08-16	122.290	124.240	121.870	123.630	9,555,000	117.572
JPM	2022-08-17	122.300	123.160	121.690	122.590	8,149,300	116.583
JPM	2022-08-18	122.240	122.470	120.550	121.640	9,531,800	115.679
JPM	2022-08-19	120.620	120.990	118.110	118.630	13,464,500	112.817
JPM	2022-08-22	116.750	117.160	115.500	116.670	8,967,600	110.953
JPM	2022-08-23	116.690	117.290	115.380	115.520	7,607,000	109.859
JPM	2022-08-24	115.290	116.410	114.450	115.800	9,771,300	110.126
JPM	2022-08-25	116.160	118.740	115.680	118.550	10,758,900	112.741
JPM	2022-08-26	119.460	119.990	114.600	114.670	11,276,200	109.051
JPM	2022-08-29	114.000	114.860	113.460	114.390	8,117,300	108.785
JPM	2022-08-30	115.000	115.580	113.360	114.410	10,745,400	108.804
JPM	2022-08-31	114.480	115.030	113.340	113.730	10,738,300	108.157
JPM	2022-09-01	113.290	114.630	111.910	114.510	9,979,800	108.899
JPM	2022-09-02	115.870	117.450	113.190	113.710	10,666,600	108.138
JPM	2022-09-06	114.330	114.750	112.070	113.740	9,751,900	108.166
JPM	2022-09-07	113.130	116.110	112.760	115.900	10,647,900	110.221
JPM	2022-09-08	115.280	118.790	114.630	118.600	11,435,000	112.788
JPM	2022-09-09	119.140	120.050	118.670	119.170	9,299,700	113.330
JPM	2022-09-12	120.620	121.550	119.790	120.580	8,614,600	114.671
JPM	2022-09-13	118.070	118.920	115.780	116.390	12,904,600	110.687
JPM	2022-09-14	116.700	117.840	114.880	116.120	9,345,700	110.430
JPM	2022-09-15	116.120	119.380	115.760	117.870	10,821,400	112.094
JPM	2022-09-16	117.390	117.400	115.370	117.080	14,844,100	111.343
JPM	2022-09-19	116.000	118.730	115.510	118.160	8,201,300	112.370
JPM	2022-09-20	117.410	117.690	114.640	115.830	9,619,000	110.154
JPM	2022-09-21	116.540	116.600	112.420	112.490	12,606,300	106.978
JPM	2022-09-22	113.380	113.600	111.070	111.210	11,684,500	105.760
JPM	2022-09-23	110.050	110.340	107.160	109.140	18,138,600	103.792
JPM	2022-09-26	108.000	109.610	106.060	106.790	15,753,600	101.557
JPM	2022-09-27	107.750	108.170	104.650	105.850	12,793,600	100.663
JPM	2022-09-28	105.950	108.730	105.640	107.990	12,762,600	102.698
JPM	2022-09-29	106.950	107.280	104.400	106.160	12,713,900	100.958
JPM	2022-09-30	106.060	107.620	104.400	104.500	15,973,400	99.379
JPM	2022-10-03	105.620	108.360	104.460	107.730	12,248,100	102.451
JPM	2022-10-04	110.610	112.990	109.860	112.770	16,013,600	107.244
JPM	2022-10-05	109.750	110.950	108.830	110.390	10,943,500	105.920
JPM	2022-10-06	109.460	110.190	107.940	108.140	11,521,400	103.761
JPM	2022-10-07	107.520	107.710	105.270	105.980	11,681,100	101.688
JPM	2022-10-10	106.730	107.310	104.520	104.990	8,931,700	100.739
JPM	2022-10-11	104.370	104.540	101.850	101.960	12,739,700	97.831
JPM	2022-10-12	101.800	104.730	101.280	103.610	13,181,000	99.414
JPM	2022-10-13	101.980	109.900	101.760	109.370	22,398,700	104.941
JPM	2022-10-14	111.960	115.240	110.720	111.190	33,387,100	106.688
JPM	2022-10-17	115.410	117.010	114.320	115.860	22,276,300	111.168
JPM	2022-10-18	119.660	120.140	116.960	118.840	21,539,700	114.028
JPM	2022-10-19	117.990	118.830	115.670	116.510	17,072,000	111.792
JPM	2022-10-20	117.160	118.710	115.650	116.130	12,207,400	111.427
JPM	2022-10-21	116.460	122.390	116.330	122.230	20,593,300	117.280
JPM	2022-10-24	122.070	123.100	121.330	122.380	12,624,200	117.424
JPM	2022-10-25	121.850	123.270	120.890	122.700	11,289,100	117.731
JPM	2022-10-26	123.000	125.200	122.880	124.110	11,667,000	119.084
JPM	2022-10-27	125.200	126.200	124.210	124.600	10,727,600	119.554
JPM	2022-10-28	125.290	126.280	124.050	126.080	11,859,500	120.975
JPM	2022-10-31	125.700	127.430	125.590	125.880	13,295,200	120.783
JPM	2022-11-01	126.870	128.280	126.330	128.150	13,386,900	122.961
JPM	2022-11-02	127.650	130.360	126.640	126.970	16,546,100	121.829
JPM	2022-11-03	126.310	128.180	125.910	127.200	12,474,400	122.049
JPM	2022-11-04	129.490	130.830	128.460	130.680	14,953,200	125.388
JPM	2022-11-07	131.000	132.290	130.480	131.370	12,011,200	126.050
JPM	2022-11-08	131.240	132.060	130.140	131.450	9,884,100	126.127
JPM	2022-11-09	131.320	131.430	129.220	129.740	9,494,000	124.486
JPM	2022-11-10	132.630	135.250	132.530	135.080	16,351,600	129.610
JPM	2022-11-11	135.190	136.170	133.780	135.300	10,704,700	129.821
JPM	2022-11-14	134.800	135.730	133.910	133.910	11,085,600	128.488
JPM	2022-11-15	134.680	135.710	131.600	132.940	14,038,300	127.557
JPM	2022-11-16	133.000	133.560	132.030	133.120	7,893,400	127.729
JPM	2022-11-17	132.000	132.890	131.280	132.540	8,820,200	127.173
JPM	2022-11-18	134.570	134.670	132.280	133.840	9,468,500	128.420
JPM	2022-11-21	133.740	134.560	132.750	133.050	7,800,500	127.662
JPM	2022-11-22	134.000	135.270	133.690	135.040	9,185,700	129.572
JPM	2022-11-23	134.940	136.500	134.860	136.480	7,316,200	130.953
JPM	2022-11-25	136.480	137.140	136.060	136.740	3,220,500	131.203
JPM	2022-11-28	136.070	136.710	134.190	134.350	9,906,900	128.910
JPM	2022-11-29	134.660	136.640	134.410	136.560	7,925,300	131.030
JPM	2022-11-30	136.090	138.180	133.190	138.180	14,761,200	132.585
JPM	2022-12-01	138.180	138.660	135.430	136.240	8,858,500	130.723
JPM	2022-12-02	134.490	135.350	133.340	135.160	8,931,900	129.687
JPM	2022-12-05	134.240	134.570	130.600	131.370	10,154,500	126.050
JPM	2022-12-06	133.390	135.110	129.870	131.590	13,966,700	126.261
JPM	2022-12-07	131.310	133.080	130.330	131.500	11,739,400	126.175
JPM	2022-12-08	132.330	132.980	131.430	132.880	8,907,300	127.499
JPM	2022-12-09	132.200	133.760	132.000	132.160	7,957,800	126.808
JPM	2022-12-12	132.400	134.650	131.600	134.210	8,841,600	128.775
JPM	2022-12-13	136.890	137.090	133.080	134.080	10,025,400	128.651
JPM	2022-12-14	133.780	135.710	132.760	133.410	9,966,100	128.008
JPM	2022-12-15	131.150	132.080	129.050	130.100	12,087,800	124.832
JPM	2022-12-16	129.150	129.900	128.430	129.290	21,133,700	124.055
JPM	2022-12-19	129.650	131.330	129.090	130.060	9,017,200	124.793
JPM	2022-12-20	130.970	132.050	130.200	130.690	8,549,900	125.398
JPM	2022-12-21	132.180	132.980	131.770	132.160	8,051,700	126.808
JPM	2022-12-22	131.100	131.300	128.410	130.660	8,648,200	125.369
JPM	2022-12-23	130.580	131.440	129.640	131.280	5,091,900	125.964
JPM	2022-12-27	131.570	132.220	130.550	131.740	5,411,000	126.405
JPM	2022-12-28	131.850	133.410	131.010	132.460	8,827,700	127.096
JPM	2022-12-29	132.930	133.270	132.310	133.220	6,585,200	127.825
JPM	2022-12-30	132.810	134.330	132.440	134.100	9,292,500	128.670
JPM	2023-01-03	135.240	136.740	133.890	135.120	11,054,800	129.648
JPM	2023-01-04	135.990	137.680	135.570	136.380	11,687,600	130.857
JPM	2023-01-05	135.660	135.710	133.700	135.350	8,381,300	130.828
JPM	2023-01-06	136.130	138.380	134.490	137.940	10,029,100	133.332
JPM	2023-01-09	138.600	138.880	136.880	137.370	8,482,300	132.781
JPM	2023-01-10	137.790	138.720	137.310	138.600	9,048,700	133.970
JPM	2023-01-11	138.900	139.750	138.100	139.630	8,703,700	134.966
JPM	2023-01-12	140.000	140.860	139.220	139.490	11,001,700	134.830
JPM	2023-01-13	135.600	143.490	134.800	143.010	20,200,000	138.233
JPM	2023-01-17	141.170	141.540	139.230	140.800	14,292,900	136.096
JPM	2023-01-18	138.920	140.730	136.410	136.570	13,392,600	132.008
JPM	2023-01-19	135.320	135.900	133.590	134.750	13,303,400	130.249
JPM	2023-01-20	135.160	135.490	133.550	135.080	13,092,500	130.567
JPM	2023-01-23	135.120	137.960	134.820	137.270	10,487,100	132.684
JPM	2023-01-24	136.420	140.290	135.000	138.450	6,945,000	133.825
JPM	2023-01-25	138.050	139.120	137.250	139.120	8,967,000	134.473
JPM	2023-01-26	139.420	140.060	138.360	139.980	7,487,600	135.304
JPM	2023-01-27	140.610	141.260	139.750	140.320	7,489,900	135.632
JPM	2023-01-30	139.230	140.090	138.910	139.130	6,729,300	134.482
JPM	2023-01-31	139.880	140.070	138.250	139.960	9,188,700	135.284
JPM	2023-02-01	138.210	140.880	138.120	139.590	8,841,800	134.927
JPM	2023-02-02	140.000	140.460	138.000	138.940	11,822,100	134.299
JPM	2023-02-03	138.180	142.330	138.130	141.090	11,501,200	136.377
JPM	2023-02-06	140.230	142.240	140.030	141.920	8,406,200	137.179
JPM	2023-02-07	141.380	144.340	141.180	143.650	10,447,900	138.851
JPM	2023-02-08	142.650	144.040	142.280	142.640	6,958,000	137.875
JPM	2023-02-09	143.120	143.340	139.870	140.420	6,443,100	135.729
JPM	2023-02-10	139.780	141.280	138.590	141.040	6,582,900	136.328
JPM	2023-02-13	141.300	142.730	140.740	142.570	7,134,600	137.807
JPM	2023-02-14	142.500	143.810	141.600	143.200	9,249,400	138.416
JPM	2023-02-15	141.610	143.890	141.300	143.800	6,728,300	138.996
JPM	2023-02-16	142.910	143.390	141.680	141.820	8,165,300	137.082
JPM	2023-02-17	140.980	142.830	140.070	142.240	7,948,800	137.488
JPM	2023-02-21	140.690	141.340	138.750	139.630	9,996,300	134.966
JPM	2023-02-22	138.920	139.430	137.440	138.560	11,107,500	133.931
JPM	2023-02-23	138.730	140.170	137.940	139.670	8,068,000	135.004
JPM	2023-02-24	139.110	141.360	138.930	140.930	9,126,900	136.222
JPM	2023-02-27	142.110	143.310	141.720	142.160	10,014,700	137.411
JPM	2023-02-28	142.940	143.760	141.900	143.350	11,019,800	138.561
JPM	2023-03-01	142.100	143.460	141.800	142.550	7,139,200	137.788
JPM	2023-03-02	142.240	142.430	139.540	141.070	11,106,800	136.357
JPM	2023-03-03	141.510	143.740	141.080	143.660	9,513,100	138.861
JPM	2023-03-06	143.440	144.040	142.660	142.820	9,261,300	138.049
JPM	2023-03-07	142.010	142.310	137.810	138.620	11,747,600	133.989
JPM	2023-03-08	138.000	138.590	136.890	137.800	10,002,500	133.197
JPM	2023-03-09	136.760	137.350	129.220	130.340	25,888,100	125.986
JPM	2023-03-10	128.960	135.260	127.820	133.650	37,599,700	129.185
JPM	2023-03-13	131.210	133.880	129.410	131.250	42,901,100	126.865
JPM	2023-03-14	135.280	135.530	131.290	134.620	29,648,100	130.123
JPM	2023-03-15	130.980	130.990	126.730	128.260	34,280,600	123.975
JPM	2023-03-16	128.010	131.950	126.020	130.750	24,558,500	126.382
JPM	2023-03-17	128.380	128.480	125.450	125.810	38,396,000	121.607
JPM	2023-03-20	126.990	129.470	126.010	127.140	22,875,500	122.893
JPM	2023-03-21	130.590	131.730	130.190	130.550	17,807,800	126.189
JPM	2023-03-22	130.560	130.660	127.080	127.180	17,250,200	122.931
JPM	2023-03-23	127.900	129.530	126.020	126.840	16,677,600	122.603
JPM	2023-03-24	125.630	125.680	123.110	124.910	22,311,100	120.737
JPM	2023-03-27	126.790	129.380	126.290	128.490	18,853,900	124.198
JPM	2023-03-28	128.710	129.340	127.740	128.880	10,820,500	124.575
JPM	2023-03-29	130.100	130.220	127.770	129.140	14,595,300	124.826
JPM	2023-03-30	129.950	130.120	127.650	128.750	12,134,700	124.449
JPM	2023-03-31	129.660	130.340	128.850	130.310	13,105,200	125.957
JPM	2023-04-03	129.910	131.440	129.410	130.160	11,775,400	125.812
JPM	2023-04-04	130.500	130.590	127.410	128.420	11,579,900	124.130
JPM	2023-04-05	126.800	128.150	126.460	127.610	9,614,700	124.315
JPM	2023-04-06	127.000	128.080	126.860	127.470	8,760,200	124.179
JPM	2023-04-10	126.540	128.230	126.220	127.890	9,477,300	124.588
JPM	2023-04-11	128.300	128.940	127.540	128.520	10,516,300	125.202
JPM	2023-04-12	129.180	130.430	128.060	128.500	11,821,000	125.182
JPM	2023-04-13	128.460	129.040	126.830	128.990	12,450,200	125.659
JPM	2023-04-14	135.150	139.120	134.900	138.730	43,931,300	135.148
JPM	2023-04-17	139.950	140.060	137.660	139.830	16,050,500	136.220
JPM	2023-04-18	140.270	141.780	139.030	141.400	13,760,100	137.749
JPM	2023-04-19	141.230	141.500	140.400	141.220	9,158,100	137.574
JPM	2023-04-20	139.910	141.430	139.840	140.810	10,586,200	137.174
JPM	2023-04-21	139.740	141.110	138.780	140.540	11,842,500	136.911
JPM	2023-04-24	140.460	141.100	140.040	140.730	7,567,500	137.096
JPM	2023-04-25	139.600	139.960	137.630	137.670	10,629,300	134.115
JPM	2023-04-26	137.620	137.810	134.000	135.230	14,416,100	131.738
JPM	2023-04-27	136.000	137.910	135.660	137.050	9,041,100	133.511
JPM	2023-04-28	136.560	138.320	135.670	138.240	9,881,800	134.671
JPM	2023-05-01	142.260	143.370	140.830	141.200	20,415,800	137.554
JPM	2023-05-02	141.400	142.410	138.430	138.920	14,113,400	135.333
JPM	2023-05-03	138.440	138.670	135.760	135.980	12,930,900	132.469
JPM	2023-05-04	134.960	135.720	131.810	134.120	17,089,200	130.657
JPM	2023-05-05	136.440	137.880	135.910	136.740	11,259,100	133.209
JPM	2023-05-08	137.490	137.970	136.480	137.070	7,484,900	133.531
JPM	2023-05-09	135.930	136.950	135.210	136.410	7,343,600	132.888
JPM	2023-05-10	137.950	138.060	134.870	136.480	8,133,400	132.956
JPM	2023-05-11	135.000	136.810	134.900	136.050	7,057,300	132.537
JPM	2023-05-12	136.820	136.990	133.130	134.100	9,986,400	130.638
JPM	2023-05-15	134.270	135.670	133.960	135.230	7,639,500	131.738
JPM	2023-05-16	135.460	135.940	133.960	134.320	6,477,200	130.852
JPM	2023-05-17	135.900	138.590	135.460	138.450	12,711,500	134.875
JPM	2023-05-18	138.270	139.730	137.760	139.500	10,999,600	135.898
JPM	2023-05-19	139.790	140.490	138.130	139.180	13,490,700	135.586
JPM	2023-05-22	141.000	141.640	137.660	138.030	11,402,500	134.466
JPM	2023-05-23	137.540	139.030	136.460	136.590	9,514,900	133.063
JPM	2023-05-24	135.400	136.350	135.080	135.340	8,578,000	131.845
JPM	2023-05-25	134.820	136.270	134.580	135.670	8,472,500	132.167
JPM	2023-05-26	136.110	137.600	135.630	136.940	8,579,900	133.404
JPM	2023-05-30	136.800	137.720	136.020	137.460	7,399,900	133.911
JPM	2023-05-31	136.730	136.840	134.400	135.710	14,219,900	132.206
JPM	2023-06-01	136.520	138.230	135.450	137.580	12,248,100	134.028
JPM	2023-06-02	139.560	141.480	139.340	140.470	12,917,200	136.843
JPM	2023-06-05	140.110	140.110	138.130	139.090	8,511,900	135.499
JPM	2023-06-06	138.680	140.100	138.210	139.340	9,329,500	135.742
JPM	2023-06-07	139.550	141.270	138.830	140.690	9,281,400	137.057
JPM	2023-06-08	140.670	140.890	139.480	140.730	7,368,100	137.096
JPM	2023-06-09	140.350	141.800	140.210	141.010	7,249,100	137.369
JPM	2023-06-12	141.070	141.320	139.760	141.000	7,596,600	137.359
JPM	2023-06-13	140.480	142.870	140.140	142.020	7,701,600	138.353
JPM	2023-06-14	143.000	143.610	140.700	141.490	9,068,700	137.837
JPM	2023-06-15	140.590	143.400	140.030	143.090	9,343,100	139.395
JPM	2023-06-16	143.050	143.970	142.500	143.260	13,812,100	139.561
JPM	2023-06-20	142.610	143.000	141.040	142.530	8,428,600	138.850
JPM	2023-06-21	142.900	144.020	141.690	142.320	9,926,500	138.645
JPM	2023-06-22	142.310	142.600	138.950	139.580	10,075,200	135.976
JPM	2023-06-23	138.540	139.180	137.620	138.850	9,907,500	135.265
JPM	2023-06-26	138.870	140.010	137.690	139.190	8,429,700	135.596
JPM	2023-06-27	139.000	139.840	138.540	139.200	8,154,000	135.606
JPM	2023-06-28	139.160	139.210	137.960	138.590	7,558,600	135.012
JPM	2023-06-29	140.070	143.560	139.850	143.430	15,423,200	139.727
JPM	2023-06-30	144.600	146.000	143.660	145.440	14,208,500	141.685
JPM	2023-07-03	146.190	147.480	146.000	146.610	8,021,600	142.824
JPM	2023-07-05	144.940	145.430	144.360	144.640	8,934,900	141.873
JPM	2023-07-06	143.020	143.390	141.440	143.210	9,709,500	140.470
JPM	2023-07-07	143.910	145.840	143.000	144.340	8,977,500	141.579
JPM	2023-07-10	144.500	145.990	144.500	145.150	9,100,100	142.373
JPM	2023-07-11	146.340	147.820	145.710	147.420	11,265,600	144.600
JPM	2023-07-12	147.450	149.870	147.000	148.150	11,323,200	145.316
JPM	2023-07-13	148.700	149.370	147.750	148.870	11,234,900	146.022
JPM	2023-07-14	151.550	152.890	148.410	149.770	27,011,600	146.905
JPM	2023-07-17	150.350	153.750	150.350	153.380	17,262,400	150.446
JPM	2023-07-18	153.380	154.400	152.820	153.660	13,491,700	150.721
JPM	2023-07-19	152.750	155.210	152.220	154.250	12,510,000	151.299
JPM	2023-07-20	154.530	156.590	154.410	156.150	9,935,900	153.163
JPM	2023-07-21	155.800	156.140	154.690	154.950	10,633,100	151.986
JPM	2023-07-24	154.970	158.790	154.730	158.000	14,381,400	154.977
JPM	2023-07-25	157.300	157.720	155.960	156.820	9,944,700	153.820
JPM	2023-07-26	156.710	158.250	156.280	157.760	8,728,600	154.742
JPM	2023-07-27	157.770	158.780	155.550	156.020	10,778,400	153.035
JPM	2023-07-28	157.280	157.600	156.440	156.910	9,103,800	153.908
JPM	2023-07-31	157.180	159.380	157.150	157.960	8,892,700	154.938
JPM	2023-08-01	157.430	158.000	156.150	157.180	6,853,900	154.173
JPM	2023-08-02	155.560	155.690	153.940	155.400	8,299,400	152.427
JPM	2023-08-03	155.000	156.920	154.350	156.350	6,084,000	153.359
JPM	2023-08-04	156.400	157.800	155.700	156.020	6,206,600	153.035
JPM	2023-08-07	156.600	157.700	156.600	156.760	7,251,800	153.761
JPM	2023-08-08	154.320	155.980	152.590	155.880	8,623,400	152.898
JPM	2023-08-09	155.320	155.520	153.470	153.790	6,277,800	150.848
JPM	2023-08-10	154.380	155.440	153.090	153.560	5,995,100	150.622
JPM	2023-08-11	153.030	154.520	152.630	154.450	5,178,000	151.495
JPM	2023-08-14	153.610	154.920	152.920	154.770	5,044,300	151.809
JPM	2023-08-15	152.850	153.270	150.230	150.830	10,300,300	147.945
JPM	2023-08-16	150.600	150.960	149.680	150.190	6,978,200	147.317
JPM	2023-08-17	150.880	151.260	148.400	148.630	9,953,900	145.787
JPM	2023-08-18	147.650	149.500	147.440	148.970	8,516,900	146.120
JPM	2023-08-21	149.650	150.100	148.020	149.480	8,327,000	146.620
JPM	2023-08-22	149.260	149.640	145.850	146.380	9,682,000	143.580
JPM	2023-08-23	146.350	147.590	145.460	147.370	7,858,000	144.551
JPM	2023-08-24	147.500	149.410	146.990	147.230	6,534,000	144.413
JPM	2023-08-25	147.280	148.620	145.850	147.050	6,695,500	144.237
JPM	2023-08-28	147.570	148.610	147.130	147.560	5,094,100	144.737
JPM	2023-08-29	147.710	148.850	147.180	148.760	6,337,000	145.914
JPM	2023-08-30	148.620	149.150	147.190	148.160	6,277,300	145.326
JPM	2023-08-31	148.260	148.350	145.960	146.330	10,933,900	143.531
JPM	2023-09-01	146.090	148.080	145.700	146.820	7,902,100	144.011
JPM	2023-09-05	147.160	148.210	145.010	145.200	7,854,700	142.422
JPM	2023-09-06	144.700	145.540	144.110	144.960	8,629,200	142.187
JPM	2023-09-07	144.130	145.270	143.390	143.720	8,373,700	140.971
JPM	2023-09-08	143.370	144.120	142.650	143.830	7,107,900	141.079
JPM	2023-09-11	144.750	145.050	143.690	144.460	6,854,200	141.696
JPM	2023-09-12	144.500	147.320	144.050	146.340	8,363,200	143.541
JPM	2023-09-13	147.340	147.700	145.820	146.410	8,325,900	143.609
JPM	2023-09-14	147.840	149.900	147.520	149.250	10,034,900	146.395
JPM	2023-09-15	148.920	149.730	148.310	148.810	19,824,100	145.963
JPM	2023-09-18	148.160	149.140	147.750	149.120	6,512,400	146.267
JPM	2023-09-19	149.500	149.720	147.210	148.930	7,943,400	146.081
JPM	2023-09-20	149.650	150.250	148.140	148.300	7,332,000	145.463
JPM	2023-09-21	147.580	148.850	146.630	147.140	8,052,400	144.325
JPM	2023-09-22	147.290	147.510	145.190	145.730	7,071,700	142.942
JPM	2023-09-25	145.350	146.520	143.700	146.450	7,044,700	143.648
JPM	2023-09-26	144.600	145.840	144.230	144.930	7,468,400	142.158
JPM	2023-09-27	145.190	146.090	144.510	145.780	6,717,800	142.991
JPM	2023-09-28	146.280	148.870	146.010	147.590	8,868,100	144.767
JPM	2023-09-29	148.600	148.760	144.860	145.020	11,915,700	142.246
JPM	2023-10-02	144.830	145.620	142.630	143.770	9,170,600	141.020
JPM	2023-10-03	143.200	143.590	142.350	142.710	9,431,100	139.980
JPM	2023-10-04	143.190	143.470	141.930	143.350	8,128,700	140.608
JPM	2023-10-05	142.040	143.100	140.830	142.900	8,576,200	141.201
JPM	2023-10-06	142.910	145.880	142.140	145.100	10,269,400	143.374
JPM	2023-10-09	143.660	145.400	143.500	144.770	6,964,900	143.048
JPM	2023-10-10	145.420	146.770	145.280	145.650	11,288,800	143.918
JPM	2023-10-11	146.510	147.230	145.020	146.150	8,698,200	144.412
JPM	2023-10-12	146.300	146.960	145.130	145.810	10,484,400	144.076
JPM	2023-10-13	148.500	153.110	147.840	148.000	29,427,000	146.240
JPM	2023-10-16	149.450	149.520	146.720	147.850	12,663,500	146.092
JPM	2023-10-17	147.570	149.310	146.790	147.530	11,482,700	145.776
JPM	2023-10-18	146.590	147.480	145.370	145.910	9,620,300	144.175
JPM	2023-10-19	145.480	147.020	144.880	145.290	11,143,600	143.562
JPM	2023-10-20	144.570	145.140	142.120	142.950	13,332,000	141.250
JPM	2023-10-23	142.940	143.680	140.730	141.000	10,133,400	139.323
JPM	2023-10-24	141.190	141.730	140.360	141.170	8,881,400	139.491
JPM	2023-10-25	140.570	141.180	139.510	140.400	8,242,600	138.730
JPM	2023-10-26	139.760	141.670	139.430	140.760	9,109,400	139.086
JPM	2023-10-27	138.950	139.100	135.190	135.690	17,434,700	134.076
JPM	2023-10-30	136.440	138.040	136.040	137.420	9,855,500	135.786
JPM	2023-10-31	137.710	139.240	137.470	139.060	9,672,500	137.406
JPM	2023-11-01	139.250	140.530	138.470	138.940	9,432,000	137.288
JPM	2023-11-02	140.090	141.480	139.230	141.420	10,186,200	139.738
JPM	2023-11-03	142.190	143.770	141.850	143.000	9,533,100	141.299
JPM	2023-11-06	143.170	144.190	142.790	144.080	7,625,100	142.367
JPM	2023-11-07	143.510	144.260	142.820	144.010	6,297,900	142.297
JPM	2023-11-08	144.110	144.840	143.620	144.720	7,618,200	142.999
JPM	2023-11-09	145.440	145.650	143.700	144.290	7,992,500	142.574
JPM	2023-11-10	144.940	146.480	144.080	146.430	7,983,300	144.689
JPM	2023-11-13	145.700	146.250	145.160	145.780	6,676,300	144.046
JPM	2023-11-14	146.680	149.250	146.520	148.440	9,927,700	146.675
JPM	2023-11-15	148.460	150.160	148.460	149.740	8,365,300	147.959
JPM	2023-11-16	150.090	151.530	150.090	151.450	8,126,200	149.649
JPM	2023-11-17	152.200	152.860	151.540	152.820	7,812,400	151.003
JPM	2023-11-20	152.080	153.750	151.920	153.290	7,019,000	151.467
JPM	2023-11-21	153.200	153.630	152.570	152.970	7,083,500	151.151
JPM	2023-11-22	153.410	153.880	152.900	153.330	5,174,500	151.507
JPM	2023-11-24	153.590	154.440	153.280	153.540	3,496,900	151.714
JPM	2023-11-27	153.430	153.530	152.710	153.190	6,259,100	151.368
JPM	2023-11-28	153.220	153.870	152.720	153.540	6,582,700	151.714
JPM	2023-11-29	154.170	155.630	154.000	154.320	9,126,100	152.485
JPM	2023-11-30	154.910	156.130	154.380	156.080	9,869,800	154.224
JPM	2023-12-01	155.820	157.860	155.820	156.840	8,913,000	154.975
JPM	2023-12-04	156.020	158.050	155.880	157.990	9,607,500	156.111
JPM	2023-12-05	157.260	158.500	156.970	157.970	9,135,600	156.091
JPM	2023-12-06	158.840	159.220	156.000	156.310	9,366,000	154.451
JPM	2023-12-07	156.690	157.310	156.150	156.790	8,130,900	154.925
JPM	2023-12-08	157.260	158.780	156.980	158.520	7,366,200	156.635
JPM	2023-12-11	158.520	159.300	158.150	159.100	8,093,900	157.208
JPM	2023-12-12	159.230	160.650	158.880	160.520	10,223,000	158.611
JPM	2023-12-13	160.520	162.030	159.770	161.060	12,379,100	159.145
JPM	2023-12-14	161.830	164.840	161.710	163.990	13,643,000	162.040
JPM	2023-12-15	163.080	165.280	162.390	165.230	20,305,900	163.265
JPM	2023-12-18	165.920	167.130	165.630	166.230	8,469,600	164.253
JPM	2023-12-19	166.000	168.470	165.550	168.450	10,345,700	166.447
JPM	2023-12-20	167.990	169.410	166.450	166.550	10,734,700	164.569
JPM	2023-12-21	166.840	168.090	165.680	167.500	7,601,700	165.508
JPM	2023-12-22	167.500	168.230	167.230	167.400	6,574,900	165.409
JPM	2023-12-26	167.460	168.770	167.180	168.390	4,683,600	166.387
JPM	2023-12-27	167.840	169.470	167.580	169.400	6,428,600	167.385
JPM	2023-12-28	169.350	170.660	169.000	170.300	6,320,100	168.275
JPM	2023-12-29	170.000	170.690	169.630	170.100	6,431,800	168.077
JPM	2024-01-02	169.090	172.170	168.910	172.080	9,977,400	170.034
JPM	2024-01-03	171.860	172.040	170.370	171.330	9,852,300	169.292
JPM	2024-01-04	170.640	173.350	170.540	171.410	11,972,500	170.416
JPM	2024-01-05	171.470	173.380	171.470	172.270	10,064,200	171.271
JPM	2024-01-08	172.020	172.360	169.490	172.020	11,229,900	171.022
JPM	2024-01-09	171.620	171.790	170.100	170.660	9,923,600	169.670
JPM	2024-01-10	170.000	171.080	168.950	171.020	9,670,200	170.028
JPM	2024-01-11	170.330	170.360	168.640	170.300	11,919,500	169.312
JPM	2024-01-12	173.800	176.310	168.900	169.050	19,429,200	168.070
JPM	2024-01-16	164.870	168.090	164.300	167.990	17,206,400	167.016
JPM	2024-01-17	167.340	169.070	166.490	167.090	11,107,500	166.121
JPM	2024-01-18	167.120	167.530	165.240	167.420	9,382,300	166.449
JPM	2024-01-19	167.550	170.570	167.080	170.310	13,114,400	169.322
JPM	2024-01-22	170.460	171.980	169.710	170.110	12,837,500	169.123
JPM	2024-01-23	169.670	169.750	168.440	168.990	8,360,800	168.010
JPM	2024-01-24	169.360	171.010	168.860	170.500	9,967,100	169.511
JPM	2024-01-25	172.310	172.990	170.910	172.940	8,873,500	171.937
JPM	2024-01-26	172.610	173.060	171.780	172.280	7,443,000	171.281
JPM	2024-01-29	172.240	172.840	171.300	172.730	6,971,200	171.728
JPM	2024-01-30	172.830	176.760	172.830	176.270	10,822,100	175.248
JPM	2024-01-31	176.200	178.300	174.340	174.360	11,521,800	173.349
JPM	2024-02-01	173.640	174.840	171.430	173.730	9,354,800	172.722
JPM	2024-02-02	173.300	175.820	173.260	174.730	8,607,600	173.717
JPM	2024-02-05	173.860	175.090	172.920	174.500	7,820,200	173.488
JPM	2024-02-06	174.610	175.870	173.760	175.100	6,764,800	174.085
JPM	2024-02-07	175.690	175.870	173.960	175.430	7,225,500	174.413
JPM	2024-02-08	175.000	175.310	173.570	174.800	6,060,300	173.786
JPM	2024-02-09	175.000	175.100	173.670	175.010	6,296,700	173.995
JPM	2024-02-12	174.780	176.810	173.700	175.790	8,539,300	174.771
JPM	2024-02-13	175.320	176.230	172.620	174.260	8,397,600	173.249
JPM	2024-02-14	175.070	176.100	174.420	176.030	7,056,700	175.009
JPM	2024-02-15	176.150	180.210	176.150	179.870	8,723,400	178.827
JPM	2024-02-16	179.610	179.980	178.160	179.030	8,148,100	177.992
JPM	2024-02-20	179.190	180.460	178.410	179.730	9,668,000	178.688
JPM	2024-02-21	179.950	180.990	178.520	180.900	7,027,900	179.851
JPM	2024-02-22	181.820	183.420	181.240	183.070	9,296,500	182.008
JPM	2024-02-23	183.810	185.200	183.190	183.990	7,105,800	182.923
JPM	2024-02-26	183.750	184.460	182.480	183.360	7,145,400	182.297
JPM	2024-02-27	183.310	183.540	182.240	183.450	5,717,100	182.386
JPM	2024-02-28	183.430	185.200	182.960	184.380	6,131,600	183.311
JPM	2024-02-29	185.660	186.430	183.850	186.060	9,643,000	184.981
JPM	2024-03-01	185.700	186.440	185.100	185.290	6,311,800	184.215
JPM	2024-03-04	184.710	187.590	184.270	186.680	7,063,600	185.597
JPM	2024-03-05	186.360	189.300	186.360	188.550	6,617,800	187.457
JPM	2024-03-06	189.250	190.070	187.630	189.530	7,572,900	188.431
JPM	2024-03-07	189.910	190.500	186.630	187.870	7,618,300	186.780
JPM	2024-03-08	188.440	190.460	187.920	188.220	6,166,800	187.128
JPM	2024-03-11	187.280	188.440	186.220	188.290	5,762,600	187.198
JPM	2024-03-12	188.950	190.160	187.910	189.840	5,708,400	188.739
JPM	2024-03-13	190.360	191.730	189.840	191.380	7,795,500	190.270
JPM	2024-03-14	191.030	191.630	187.100	187.970	10,310,900	186.880
JPM	2024-03-15	186.480	190.940	186.480	190.300	17,208,100	189.196
JPM	2024-03-18	190.630	192.700	189.890	192.660	9,013,800	191.543
JPM	2024-03-19	192.710	193.930	192.380	193.790	8,478,700	192.666
JPM	2024-03-20	194.190	196.560	193.610	196.330	9,367,000	195.191
JPM	2024-03-21	196.520	199.430	196.330	199.060	11,203,800	197.906
JPM	2024-03-22	199.010	200.480	196.540	196.620	8,105,800	195.480
JPM	2024-03-25	196.600	196.940	194.360	194.820	8,620,000	193.690
JPM	2024-03-26	194.590	196.660	194.060	195.730	5,961,500	194.595
JPM	2024-03-27	196.500	199.600	196.380	199.520	8,725,800	198.363
JPM	2024-03-28	199.490	200.720	198.540	200.300	8,628,300	199.138
JPM	2024-04-01	199.990	200.940	198.570	198.940	7,309,000	197.786
JPM	2024-04-02	198.390	199.780	198.080	198.860	7,014,700	197.707
JPM	2024-04-03	199.040	199.560	197.700	198.300	9,353,400	197.150
JPM	2024-04-04	199.150	199.680	195.550	195.650	9,243,800	195.650
JPM	2024-04-05	196.160	198.120	195.110	197.450	6,531,000	197.450
JPM	2024-04-08	197.620	198.980	197.620	198.480	8,001,000	198.480
JPM	2024-04-09	198.070	198.880	194.910	197.150	7,358,600	197.150
JPM	2024-04-10	195.550	197.070	194.180	195.470	7,681,400	195.470
JPM	2024-04-11	196.000	196.570	193.240	195.430	10,137,700	195.430
JPM	2024-04-12	188.320	188.930	182.540	182.790	31,506,200	182.790
JPM	2024-04-15	184.500	187.460	182.200	182.890	14,766,600	182.890
JPM	2024-04-16	182.900	183.160	179.650	180.800	16,451,800	180.800
JPM	2024-04-17	181.370	182.420	179.200	180.080	9,017,100	180.080
JPM	2024-04-18	181.100	183.360	179.970	181.250	9,557,700	181.250
JPM	2024-04-19	182.400	185.880	181.410	185.800	13,380,200	185.800
JPM	2024-04-22	185.990	190.130	185.980	189.410	11,529,700	189.410
JPM	2024-04-23	191.130	192.230	190.520	192.140	9,144,400	192.140
JPM	2024-04-24	190.530	193.230	190.170	193.080	6,964,900	193.080
JPM	2024-04-25	192.250	193.940	191.180	193.370	9,802,300	193.370
JPM	2024-04-26	193.570	194.870	193.060	193.490	6,413,700	193.490
JPM	2024-04-29	193.480	194.260	192.430	193.280	5,387,800	193.280
JPM	2024-04-30	192.810	194.990	191.640	191.740	8,153,700	191.740
JPM	2024-05-01	192.270	194.460	190.790	191.860	7,445,300	191.860
JPM	2024-05-02	193.070	193.500	189.520	191.660	6,501,700	191.660
JPM	2024-05-03	192.000	192.530	188.460	190.510	8,922,800	190.510
JPM	2024-05-06	191.730	192.200	189.820	192.000	7,909,400	192.000

Die Tabelle ist etwas unübersichtlich, da die Zeitreihen, nach Aktien sortiert, untereinander stehen. Zuerst erstelle ich eine Grafik wie in Kapitel 1.1.1

# plot aller werte
kurs_my_stocks %>%                    # Datensatz
  ggplot(aes(x = date,                # ggpot befehl mit den Variablen
             y = adjusted,
             color = symbol)) +
  geom_line() +                      # Linienchart
labs(y = "Kurs in USD",              # Beschriftungen
     x = "Datum",
     color = NULL,
     title = "Entwicklung der Aktien seit 2000") +
theme(legend.position = "left")     # position der Legende

Zur besseren Übersichtlichkeit wird jeder Aktie eine “Zeitreihe zugeordnen. Danach werden die Renditen erstellt.

# Stetige Renditen Zeitreihe der Aktien und gleichzeitige umwandlung in eine Tabelle
yld_my_stocks <- kurs_my_stocks %>%
  select(symbol, date, adjusted) %>% 
  pivot_wider(names_from = symbol,
              values_from = adjusted) %>%
  mutate(yld_appl = log(AAPL / lag(AAPL)),
         yld_ibm = log(IBM / lag(IBM)),
         yld_jpm = log(JPM / lag(JPM)) 
         ) %>%
  drop_na(yld_appl) %>%
  select(date, yld_appl, yld_ibm, yld_jpm) 

yld_my_stocks %>%
  kbl(caption = "Stetige Renditen von AAPL, JPM und IBM seit Januar 2000", # Beschriftung **Text** macht überschrift fett
      align = "llccccrr",       # Ausrichtung der Spalten
      digits = 3,                                             # 3 nachkommastellen
      format.args = list(big.mark = ",",                      # Formatierung der Zahlen. Tausendertrennzeichen ","
                   scientific = FALSE)
      ) %>%
  kable_styling(font_size = 14) %>%   # Schriftgröße auf 14 setzen
  scroll_box(width = "100%",         # Die Größe der Scrollbox definieren
             height = "400px")

Stetige Renditen von AAPL, JPM und IBM seit Januar 2000
date	yld_appl	yld_ibm	yld_jpm
2000-01-04	-0.088	-0.035	-0.022
2000-01-05	0.015	0.035	-0.006
2000-01-06	-0.091	-0.017	0.014
2000-01-07	0.046	-0.004	0.018
2000-01-10	-0.018	0.039	-0.017
2000-01-11	-0.053	0.008	-0.024
2000-01-12	-0.062	0.004	0.006
2000-01-13	0.104	-0.011	0.015
2000-01-14	0.037	0.012	0.035
2000-01-18	0.034	-0.033	-0.040
2000-01-19	0.025	0.032	0.043
2000-01-20	0.063	-0.004	-0.001
2000-01-21	-0.019	0.021	-0.015
2000-01-24	-0.047	0.000	0.001
2000-01-25	0.055	-0.020	0.022
2000-01-26	-0.019	-0.020	0.050
2000-01-27	-0.002	-0.028	0.028
2000-01-28	-0.079	-0.017	-0.051
2000-01-31	0.021	0.006	0.051
2000-02-01	-0.034	-0.020	0.037
2000-02-02	-0.014	0.031	-0.017
2000-02-03	0.045	0.031	0.010
2000-02-04	0.044	-0.013	-0.017
2000-02-07	0.055	-0.013	0.005
2000-02-08	0.007	0.041	0.034
2000-02-09	-0.020	-0.012	-0.026
2000-02-10	0.008	0.015	0.003
2000-02-11	-0.043	-0.032	-0.006
2000-02-14	0.063	0.006	-0.044
2000-02-15	0.027	0.009	0.025
2000-02-16	-0.042	-0.012	-0.019
2000-02-17	0.007	0.009	-0.014
2000-02-18	-0.032	-0.037	-0.047
2000-02-22	0.023	-0.013	0.033
2000-02-23	0.021	-0.020	0.002
2000-02-24	-0.009	0.016	-0.018
2000-02-25	-0.043	-0.023	-0.002
2000-02-28	0.026	-0.033	0.027
2000-02-29	0.012	-0.017	0.021
2000-03-01	0.128	-0.025	0.029
2000-03-02	-0.066	0.028	-0.018
2000-03-03	0.048	0.046	0.007
2000-03-06	-0.018	-0.047	0.028
2000-03-07	-0.023	-0.001	-0.020
2000-03-08	-0.007	0.031	-0.035
2000-03-09	0.002	0.016	0.027
2000-03-10	0.028	-0.026	-0.031
2000-03-13	-0.036	0.023	0.017
2000-03-14	-0.060	0.009	-0.013
2000-03-15	0.017	-0.015	0.051
2000-03-16	0.045	0.019	0.081
2000-03-17	0.028	0.009	0.010
2000-03-20	-0.016	0.025	-0.050
2000-03-21	0.093	0.007	0.061
2000-03-22	0.066	0.007	-0.005
2000-03-23	-0.020	0.009	0.073
2000-03-24	-0.019	0.046	-0.024
2000-03-27	0.006	0.051	-0.016
2000-03-28	-0.003	-0.035	-0.005
2000-03-29	-0.023	-0.029	-0.042
2000-03-30	-0.078	0.031	-0.038
2000-03-31	0.077	-0.036	0.002
2000-04-03	-0.019	0.030	0.059
2000-04-04	-0.046	-0.007	-0.059
2000-04-05	0.024	0.031	-0.004
2000-04-06	-0.041	-0.018	0.012
2000-04-07	0.051	0.003	-0.012
2000-04-10	-0.053	-0.008	0.020
2000-04-11	-0.046	-0.023	-0.024
2000-04-12	-0.089	-0.048	0.009
2000-04-13	0.041	-0.028	-0.027
2000-04-14	-0.017	-0.052	-0.069
2000-04-17	0.102	0.063	-0.003
2000-04-18	0.024	-0.003	0.024
2000-04-19	-0.046	-0.060	-0.032
2000-04-20	-0.019	-0.010	-0.009
2000-04-24	0.014	0.024	-0.034
2000-04-25	0.063	0.055	0.043
2000-04-26	-0.056	-0.018	-0.021
2000-04-27	0.044	0.001	-0.034
2000-04-28	-0.021	0.008	-0.024
2000-05-01	0.002	0.004	0.022
2000-05-02	-0.053	-0.006	0.032
2000-05-03	-0.024	-0.030	-0.025
2000-05-04	-0.039	-0.005	-0.014
2000-05-05	0.022	0.002	-0.015
2000-05-08	-0.027	0.018	-0.003
2000-05-09	-0.043	-0.007	-0.016
2000-05-10	-0.060	-0.057	-0.030
2000-05-11	0.035	0.014	0.018
2000-05-12	0.046	0.000	0.023
2000-05-15	-0.064	-0.002	0.041
2000-05-16	0.045	0.045	-0.005
2000-05-17	-0.042	-0.010	-0.003
2000-05-18	-0.006	-0.017	0.015
2000-05-19	-0.069	0.004	-0.036
2000-05-22	-0.044	0.026	-0.004
2000-05-23	-0.047	-0.017	0.013
2000-05-24	0.022	0.021	-0.021
2000-05-25	-0.005	-0.029	-0.019
2000-05-26	-0.010	0.004	0.004
2000-05-30	0.014	0.037	0.042
2000-05-31	-0.042	-0.033	0.016
2000-06-01	0.059	-0.012	0.032
2000-06-02	0.038	0.026	0.045
2000-06-05	-0.014	0.036	-0.016
2000-06-06	0.017	-0.004	-0.030
2000-06-07	0.039	0.074	-0.002
2000-06-08	-0.018	-0.010	-0.005
2000-06-09	0.010	-0.001	-0.043
2000-06-12	-0.049	-0.007	-0.006
2000-06-13	0.036	0.004	-0.008
2000-06-14	-0.044	-0.028	0.038
2000-06-15	0.021	0.007	-0.025
2000-06-16	-0.013	-0.031	-0.072
2000-06-19	0.058	0.061	0.031
2000-06-20	0.047	-0.034	0.022
2000-06-21	0.094	-0.016	-0.020
2000-06-22	-0.034	-0.024	-0.013
2000-06-23	-0.039	0.001	0.011
2000-06-26	0.046	0.022	0.015
2000-06-27	-0.045	-0.042	0.008
2000-06-28	0.051	0.036	-0.019
2000-06-29	-0.060	0.002	0.012
2000-06-30	0.022	-0.040	-0.033
2000-07-03	0.018	-0.001	0.039
2000-07-05	-0.032	-0.042	0.004
2000-07-06	0.004	-0.036	0.005
2000-07-07	0.049	0.037	0.042
2000-07-10	0.048	-0.017	-0.006
2000-07-11	-0.003	-0.013	0.019
2000-07-12	0.033	0.025	-0.002
2000-07-13	-0.041	-0.006	0.004
2000-07-14	0.021	-0.001	0.034
2000-07-17	0.011	0.015	-0.009
2000-07-18	-0.018	-0.021	-0.021
2000-07-19	-0.083	0.051	-0.005
2000-07-20	0.045	0.075	0.012
2000-07-21	-0.029	-0.022	0.027
2000-07-24	-0.095	-0.020	-0.022
2000-07-25	0.028	-0.004	-0.006
2000-07-26	0.000	-0.019	-0.037
2000-07-27	0.038	0.004	0.010
2000-07-28	-0.074	0.014	-0.031
2000-07-31	0.050	0.004	0.029
2000-08-01	-0.030	-0.016	0.036
2000-08-02	-0.043	0.033	-0.004
2000-08-03	0.016	0.015	-0.023
2000-08-04	-0.013	-0.001	0.043
2000-08-07	0.012	0.004	0.021
2000-08-08	-0.025	0.023	-0.001
2000-08-09	0.016	-0.001	-0.022
2000-08-10	0.001	0.008	-0.008
2000-08-11	0.003	0.007	0.002
2000-08-14	-0.013	0.022	0.014
2000-08-15	-0.008	-0.010	-0.018
2000-08-16	0.038	0.003	-0.028
2000-08-17	0.059	0.001	0.006
2000-08-18	-0.028	-0.017	0.001
2000-08-21	0.010	0.008	0.004
2000-08-22	0.023	-0.001	0.035
2000-08-23	0.050	0.015	0.029
2000-08-24	0.033	0.013	-0.020
2000-08-25	0.012	0.033	-0.023
2000-08-28	0.022	0.019	0.012
2000-08-29	0.019	0.010	-0.016
2000-08-30	0.005	-0.019	0.026
2000-08-31	0.024	0.013	0.048
2000-09-01	0.040	0.012	0.008
2000-09-05	-0.016	-0.018	0.014
2000-09-06	-0.066	0.002	-0.020
2000-09-07	0.059	0.015	0.022
2000-09-08	-0.052	-0.029	0.010
2000-09-11	-0.007	-0.039	-0.005
2000-09-12	-0.012	0.004	-0.085
2000-09-13	0.004	0.021	-0.041
2000-09-14	-0.020	-0.006	-0.014
2000-09-15	-0.029	-0.015	-0.018
2000-09-18	0.094	-0.014	-0.054
2000-09-19	-0.012	0.014	0.007
2000-09-20	0.018	-0.002	-0.008
2000-09-21	-0.074	-0.026	-0.041
2000-09-22	-0.083	0.019	0.057
2000-09-25	0.025	-0.007	-0.005
2000-09-26	-0.039	-0.032	-0.020
2000-09-27	-0.050	-0.009	-0.012
2000-09-28	0.089	-0.024	0.030
2000-09-29	-0.731	-0.023	-0.015
2000-10-02	-0.060	0.045	0.028
2000-10-03	-0.083	-0.064	-0.016
2000-10-04	0.057	0.034	-0.019
2000-10-05	-0.068	-0.010	-0.025
2000-10-06	0.006	0.025	-0.036
2000-10-09	-0.020	0.017	-0.019
2000-10-10	-0.041	-0.026	-0.030
2000-10-11	-0.062	-0.025	-0.003
2000-10-12	0.019	-0.083	-0.073
2000-10-13	0.098	0.056	0.048
2000-10-16	-0.026	0.019	-0.003
2000-10-17	-0.066	0.017	-0.042
2000-10-18	0.000	-0.169	-0.028
2000-10-19	-0.061	0.010	0.054
2000-10-20	0.029	-0.018	-0.015
2000-10-23	0.044	-0.020	0.000
2000-10-24	-0.076	-0.016	0.043
2000-10-25	-0.020	-0.043	-0.002
2000-10-26	0.000	0.058	0.000
2000-10-27	0.003	0.010	0.065
2000-10-30	0.040	-0.004	0.025
2000-10-31	0.013	0.054	0.039
2000-11-01	0.047	0.001	0.004
2000-11-02	0.085	0.034	-0.004
2000-11-03	-0.003	-0.018	-0.024
2000-11-06	-0.037	0.002	0.024
2000-11-07	-0.006	0.020	-0.012
2000-11-08	-0.060	-0.022	-0.031
2000-11-09	0.006	-0.006	0.013
2000-11-10	-0.057	-0.067	-0.030
2000-11-13	0.016	0.047	-0.016
2000-11-14	0.044	0.021	0.010
2000-11-15	-0.019	-0.001	-0.044
2000-11-16	-0.045	-0.011	0.003
2000-11-17	-0.027	0.037	-0.031
2000-11-20	0.023	0.013	-0.027
2000-11-21	-0.007	-0.047	0.003
2000-11-22	-0.017	0.000	-0.033
2000-11-24	0.043	0.014	0.044
2000-11-27	-0.033	-0.015	0.006
2000-11-28	-0.036	-0.006	-0.036
2000-11-29	-0.026	0.020	-0.002
2000-11-30	-0.062	-0.065	-0.028
2000-12-01	0.034	0.022	0.012
2000-12-04	-0.022	0.028	0.017
2000-12-05	0.019	0.050	0.085
2000-12-06	-0.172	-0.066	-0.031
2000-12-07	0.000	-0.038	-0.022
2000-12-08	0.051	0.041	0.021
2000-12-11	0.008	-0.021	0.061
2000-12-12	0.012	-0.012	0.012
2000-12-13	-0.025	-0.028	0.034
2000-12-14	-0.038	0.013	-0.037
2000-12-15	-0.026	-0.051	0.024
2000-12-18	0.013	0.030	0.032
2000-12-19	-0.018	-0.004	-0.012
2000-12-20	0.026	-0.047	-0.030
2000-12-21	-0.022	-0.053	0.038
2000-12-22	0.065	0.087	0.010
2000-12-26	-0.021	-0.048	0.003
2000-12-27	0.008	-0.001	0.014
2000-12-28	0.000	0.007	0.012
2000-12-29	0.004	-0.003	-0.032
2001-01-02	0.000	-0.002	-0.032
2001-01-03	0.096	0.109	0.148
2001-01-04	0.041	-0.015	0.027
2001-01-05	-0.041	0.009	-0.061
2001-01-08	0.011	-0.005	0.006
2001-01-09	0.037	-0.011	-0.011
2001-01-10	-0.037	0.009	0.045
2001-01-11	0.083	0.003	0.061
2001-01-12	-0.046	0.001	-0.015
2001-01-16	-0.004	-0.011	-0.002
2001-01-17	-0.018	0.042	-0.004
2001-01-18	0.106	0.114	-0.030
2001-01-19	0.043	0.027	-0.017
2001-01-22	-0.013	-0.024	0.006
2001-01-23	0.063	0.005	0.016
2001-01-24	0.000	0.013	0.030
2001-01-25	-0.028	0.003	-0.004
2001-01-26	-0.019	0.031	0.021
2001-01-29	0.103	0.007	0.017
2001-01-30	0.003	0.014	0.015
2001-01-31	-0.006	-0.040	-0.018
2001-02-01	-0.023	0.018	0.016
2001-02-02	-0.024	-0.034	-0.022
2001-02-05	-0.021	0.018	-0.001
2001-02-06	0.045	0.017	-0.043
2001-02-07	-0.018	0.025	0.001
2001-02-08	0.000	-0.024	-0.012
2001-02-09	-0.082	-0.019	0.005
2001-02-12	0.029	0.026	0.011
2001-02-13	-0.029	-0.010	-0.027
2001-02-14	0.019	0.012	0.001
2001-02-15	0.028	0.014	-0.002
2001-02-16	-0.054	-0.015	0.017
2001-02-20	-0.037	-0.031	-0.040
2001-02-21	0.030	-0.036	-0.053
2001-02-22	-0.003	0.013	0.020
2001-02-23	0.000	-0.046	-0.026
2001-02-26	0.036	0.012	0.031
2001-02-27	-0.006	-0.026	-0.020
2001-02-28	-0.060	-0.027	-0.020
2001-03-01	0.027	0.060	-0.012
2001-03-02	0.026	-0.036	-0.007
2001-03-05	0.057	0.025	0.021
2001-03-06	0.054	0.010	0.025
2001-03-07	-0.012	0.015	0.047
2001-03-08	-0.021	-0.010	0.000
2001-03-09	-0.027	-0.070	-0.026
2001-03-12	-0.084	-0.039	-0.073
2001-03-13	0.049	0.030	0.041
2001-03-14	0.044	-0.035	-0.080
2001-03-15	-0.037	0.006	0.034
2001-03-16	-0.003	-0.059	-0.015
2001-03-19	0.047	0.027	0.013
2001-03-20	-0.043	-0.048	-0.058
2001-03-21	0.022	0.009	-0.058
2001-03-22	0.072	0.000	-0.033
2001-03-23	0.062	0.048	0.069
2001-03-26	-0.055	0.020	0.010
2001-03-27	0.049	0.042	0.029
2001-03-28	-0.031	-0.053	-0.019
2001-03-29	0.016	0.007	0.011
2001-03-30	-0.021	0.012	0.043
2001-04-02	-0.022	-0.016	-0.007
2001-04-03	-0.065	-0.046	-0.070
2001-04-04	-0.037	0.018	-0.019
2001-04-05	0.068	0.065	0.048
2001-04-06	-0.014	-0.003	-0.051
2001-04-09	-0.002	-0.020	0.001
2001-04-10	0.070	0.031	0.069
2001-04-11	-0.011	-0.016	0.033
2001-04-12	0.028	-0.013	0.014
2001-04-16	-0.045	0.006	0.003
2001-04-17	-0.050	0.030	-0.003
2001-04-18	0.111	0.066	0.079
2001-04-19	0.121	0.072	-0.006
2001-04-20	-0.027	0.003	-0.021
2001-04-23	-0.032	-0.025	-0.011
2001-04-24	-0.009	0.006	0.002
2001-04-25	0.028	0.019	0.002
2001-04-26	-0.001	-0.010	0.021
2001-04-27	0.059	0.021	0.027
2001-04-30	-0.027	-0.009	-0.038
2001-05-01	0.017	0.029	0.016
2001-05-02	0.025	-0.027	0.017
2001-05-03	-0.063	-0.015	-0.012
2001-05-04	0.031	0.019	0.032
2001-05-07	-0.031	0.000	-0.028
2001-05-08	-0.016	0.017	-0.030
2001-05-09	-0.024	-0.006	-0.011
2001-05-10	-0.042	-0.015	0.005
2001-05-11	-0.007	-0.030	-0.023
2001-05-14	0.019	0.007	0.026
2001-05-15	-0.005	0.009	-0.008
2001-05-16	0.039	0.019	0.022
2001-05-17	-0.023	-0.006	-0.002
2001-05-18	-0.001	0.020	-0.001
2001-05-21	0.001	0.014	0.026
2001-05-22	-0.003	-0.009	0.012
2001-05-23	-0.012	-0.005	-0.022
2001-05-24	-0.001	0.019	0.009
2001-05-25	-0.019	-0.015	-0.013
2001-05-29	-0.058	-0.022	0.013
2001-05-30	-0.082	-0.023	-0.014
2001-05-31	0.009	-0.008	0.011
2001-06-01	0.046	0.010	-0.005
2001-06-04	-0.011	0.007	0.012
2001-06-05	0.013	0.029	-0.020
2001-06-06	-0.010	0.005	-0.035
2001-06-07	0.044	-0.002	-0.026
2001-06-08	-0.016	-0.010	-0.032
2001-06-11	-0.062	0.011	0.000
2001-06-12	0.013	-0.001	-0.016
2001-06-13	0.008	-0.006	0.009
2001-06-14	-0.029	-0.007	-0.007
2001-06-15	0.028	-0.019	0.030
2001-06-18	-0.005	0.006	-0.013
2001-06-19	-0.007	0.005	0.005
2001-06-20	0.071	-0.015	0.024
2001-06-21	0.037	-0.004	0.033
2001-06-22	-0.010	0.002	-0.026
2001-06-25	0.075	-0.002	-0.002
2001-06-26	-0.010	0.003	-0.025
2001-06-27	-0.017	0.004	-0.015
2001-06-28	0.009	0.014	0.022
2001-06-29	-0.012	-0.014	-0.012
2001-07-02	0.028	0.007	0.029
2001-07-03	-0.003	-0.012	0.004
2001-07-05	-0.028	-0.008	-0.003
2001-07-06	-0.051	-0.051	-0.023
2001-07-09	0.030	-0.017	-0.012
2001-07-10	-0.071	-0.027	-0.046
2001-07-11	0.064	0.018	0.001
2001-07-12	0.078	0.032	0.012
2001-07-13	0.020	0.012	0.000
2001-07-16	-0.036	-0.007	-0.032
2001-07-17	0.046	0.007	0.026
2001-07-18	-0.188	-0.040	0.030
2001-07-19	-0.041	-0.003	0.003
2001-07-20	0.001	0.016	-0.007
2001-07-23	-0.022	0.001	-0.009
2001-07-24	-0.023	-0.013	-0.008
2001-07-25	-0.033	0.004	0.005
2001-07-26	0.006	0.011	0.008
2001-07-27	0.020	-0.012	0.022
2001-07-30	-0.002	0.011	-0.009
2001-07-31	-0.007	-0.006	-0.012
2001-08-01	0.014	0.017	0.005
2001-08-02	0.039	0.016	0.000
2001-08-03	-0.016	-0.006	-0.004
2001-08-06	-0.019	-0.016	-0.013
2001-08-07	0.006	-0.002	0.000
2001-08-08	-0.018	-0.018	-0.016
2001-08-09	0.008	-0.001	-0.004
2001-08-10	-0.002	0.008	0.008
2001-08-13	0.004	0.009	-0.003
2001-08-14	-0.019	0.003	0.003
2001-08-15	-0.016	-0.011	-0.002
2001-08-16	0.011	0.007	0.001
2001-08-17	-0.032	-0.011	-0.017
2001-08-20	0.003	-0.005	-0.009
2001-08-21	-0.011	-0.021	-0.017
2001-08-22	0.016	0.020	0.019
2001-08-23	-0.022	-0.009	-0.012
2001-08-24	0.042	0.038	0.005
2001-08-27	0.019	-0.001	0.004
2001-08-28	-0.028	-0.018	-0.015
2001-08-29	-0.031	-0.008	-0.023
2001-08-30	0.000	-0.037	-0.008
2001-08-31	0.040	-0.004	0.004
2001-09-04	-0.016	0.015	0.011
2001-09-05	0.016	-0.011	-0.038
2001-09-06	-0.046	-0.024	-0.037
2001-09-07	-0.025	-0.014	0.002
2001-09-10	0.005	-0.001	0.007
2001-09-17	-0.022	-0.033	-0.055
2001-09-18	-0.043	0.032	-0.012
2001-09-19	0.044	-0.004	-0.021
2001-09-20	-0.082	-0.027	-0.078
2001-09-21	0.003	-0.032	-0.024
2001-09-24	0.045	0.046	0.056
2001-09-25	-0.057	-0.004	0.020
2001-09-26	-0.025	-0.034	-0.020
2001-09-27	0.023	-0.014	0.016
2001-09-28	0.000	0.019	0.031
2001-10-01	0.002	0.011	-0.004
2001-10-02	-0.032	0.011	0.029
2001-10-03	-0.005	0.033	0.001
2001-10-04	0.058	0.004	-0.015
2001-10-05	0.016	0.007	-0.022
2001-10-08	0.004	0.005	-0.029
2001-10-09	-0.012	-0.014	0.016
2001-10-10	0.050	0.001	0.013
2001-10-11	0.053	0.022	0.001
2001-10-12	0.015	0.014	-0.016
2001-10-15	-0.001	0.011	0.020
2001-10-16	0.001	-0.001	0.012
2001-10-17	-0.058	0.010	0.019
2001-10-18	0.058	-0.016	-0.013
2001-10-19	0.017	0.014	-0.008
2001-10-22	0.039	0.025	0.042
2001-10-23	-0.047	0.005	0.013
2001-10-24	0.044	0.026	0.013
2001-10-25	0.013	0.019	0.034
2001-10-26	-0.027	0.005	0.002
2001-10-29	-0.057	-0.023	-0.050
2001-10-30	-0.002	0.000	-0.006
2001-10-31	-0.002	-0.005	-0.004
2001-11-01	0.057	0.017	0.027
2001-11-02	-0.001	-0.004	-0.008
2001-11-05	0.027	0.004	0.009
2001-11-06	0.026	0.033	0.032
2001-11-07	0.001	0.003	0.028
2001-11-08	-0.046	0.000	0.005
2001-11-09	0.000	0.002	0.006
2001-11-12	0.002	0.007	-0.006
2001-11-13	0.033	0.016	0.014
2001-11-14	0.012	-0.020	0.008
2001-11-15	-0.008	0.003	-0.003
2001-11-16	-0.025	-0.002	-0.004
2001-11-19	0.053	0.004	0.017
2001-11-20	-0.024	0.004	-0.018
2001-11-21	0.008	-0.010	-0.014
2001-11-23	0.008	0.009	0.014
2001-11-26	0.074	0.008	0.003
2001-11-27	-0.017	-0.018	0.008
2001-11-28	-0.023	-0.018	-0.060
2001-11-29	-0.005	0.020	0.015
2001-11-30	0.042	0.010	-0.009
2001-12-03	-0.012	-0.013	-0.032
2001-12-04	0.062	0.022	0.018
2001-12-05	0.059	0.040	0.047
2001-12-06	-0.042	-0.010	0.034
2001-12-07	-0.011	0.002	-0.015
2001-12-10	0.000	-0.006	-0.028
2001-12-11	-0.034	0.015	-0.005
2001-12-12	-0.013	0.014	-0.003
2001-12-13	-0.023	-0.024	-0.034
2001-12-14	-0.029	0.007	-0.029
2001-12-17	0.011	0.002	0.018
2001-12-18	0.019	0.007	0.013
2001-12-19	0.029	0.014	0.022
2001-12-20	-0.045	-0.010	-0.040
2001-12-21	0.016	-0.006	-0.021
2001-12-24	0.017	-0.005	0.008
2001-12-26	0.006	0.008	0.007
2001-12-27	0.027	0.009	0.000
2001-12-28	0.016	-0.005	0.006
2001-12-31	-0.024	-0.016	-0.005
2002-01-02	0.062	0.004	0.009
2002-01-03	0.012	0.018	0.026
2002-01-04	0.005	0.016	0.044
2002-01-07	-0.034	-0.012	-0.003
2002-01-08	-0.013	0.005	-0.008
2002-01-09	-0.043	-0.002	0.003
2002-01-10	-0.020	-0.019	0.011
2002-01-11	-0.009	-0.015	-0.021
2002-01-14	0.005	-0.019	-0.027
2002-01-15	0.026	0.007	0.015
2002-01-16	-0.043	-0.012	-0.037
2002-01-17	0.079	0.021	0.009
2002-01-18	-0.014	-0.048	-0.026
2002-01-22	-0.016	-0.033	-0.004
2002-01-23	0.054	-0.024	0.000
2002-01-24	0.008	0.008	0.004
2002-01-25	0.002	0.005	-0.026
2002-01-28	0.001	-0.010	-0.020
2002-01-29	-0.009	-0.049	-0.068
2002-01-30	0.043	0.024	0.031
2002-01-31	0.026	0.022	0.030
2002-02-01	-0.013	0.001	-0.057
2002-02-04	0.038	-0.011	-0.051
2002-02-05	0.004	-0.005	-0.052
2002-02-06	-0.031	0.004	0.014
2002-02-07	-0.015	-0.026	0.021
2002-02-08	-0.011	0.010	0.034
2002-02-11	0.039	0.023	0.023
2002-02-12	-0.011	-0.008	-0.011
2002-02-13	0.012	0.014	-0.040
2002-02-14	-0.017	-0.002	-0.001
2002-02-15	-0.029	-0.047	-0.005
2002-02-19	-0.055	-0.016	-0.035
2002-02-20	0.022	-0.020	0.013
2002-02-21	-0.073	-0.030	-0.009
2002-02-22	0.056	0.021	-0.033
2002-02-25	0.046	-0.002	0.028
2002-02-26	-0.006	-0.012	-0.001
2002-02-27	-0.075	0.007	0.000
2002-02-28	-0.012	0.003	0.010
2002-03-01	0.078	0.049	0.014
2002-03-04	0.035	0.028	0.091
2002-03-05	-0.032	-0.002	0.000
2002-03-06	0.023	0.006	0.046
2002-03-07	0.013	-0.025	0.000
2002-03-08	0.011	0.013	0.020
2002-03-11	0.016	0.001	0.044
2002-03-12	-0.014	0.031	-0.001
2002-03-13	-0.009	-0.012	-0.025
2002-03-14	-0.002	-0.005	-0.007
2002-03-15	0.021	0.002	0.025
2002-03-18	-0.008	-0.004	-0.019
2002-03-19	0.004	0.011	0.021
2002-03-20	0.003	-0.019	-0.025
2002-03-21	-0.026	0.012	-0.011
2002-03-22	-0.007	-0.011	0.012
2002-03-25	-0.031	-0.020	-0.007
2002-03-26	0.005	-0.006	0.006
2002-03-27	0.000	0.005	0.010
2002-03-28	0.008	0.006	0.004
2002-04-01	0.033	-0.011	-0.001
2002-04-02	-0.016	-0.019	-0.008
2002-04-03	-0.013	-0.010	0.001
2002-04-04	0.047	0.009	-0.016
2002-04-05	-0.006	-0.036	0.012
2002-04-08	-0.007	-0.107	0.003
2002-04-09	-0.019	0.004	0.006
2002-04-10	0.023	0.014	-0.004
2002-04-11	0.008	-0.056	-0.046
2002-04-12	0.008	0.017	0.024
2002-04-15	-0.002	-0.003	0.003
2002-04-16	0.029	0.010	0.028
2002-04-17	0.014	-0.016	0.052
2002-04-18	-0.027	0.048	0.000
2002-04-19	-0.017	0.001	0.013
2002-04-22	-0.018	-0.012	-0.031
2002-04-23	-0.011	-0.007	0.000
2002-04-24	-0.020	-0.010	-0.020
2002-04-25	0.015	0.002	-0.024
2002-04-26	-0.047	-0.023	-0.001
2002-04-29	0.040	-0.010	-0.019
2002-04-30	0.013	-0.002	0.022
2002-05-01	-0.012	0.006	0.011
2002-05-02	-0.012	-0.005	0.021
2002-05-03	-0.008	-0.025	-0.016
2002-05-06	-0.037	-0.073	-0.037
2002-05-07	-0.008	0.007	0.007
2002-05-08	0.081	0.077	0.064
2002-05-09	-0.007	-0.031	-0.031
2002-05-10	-0.037	-0.003	-0.019
2002-05-13	0.026	0.031	0.035
2002-05-14	0.067	0.039	0.034
2002-05-15	-0.013	-0.012	-0.017
2002-05-16	-0.003	0.011	0.023
2002-05-17	-0.008	0.003	0.007
2002-05-20	-0.011	-0.015	-0.017
2002-05-21	-0.053	-0.012	0.002
2002-05-22	0.036	0.007	0.001
2002-05-23	0.035	0.004	0.021
2002-05-24	-0.042	-0.015	-0.015
2002-05-28	-0.007	-0.012	-0.016
2002-05-29	0.000	-0.006	-0.006
2002-05-30	0.009	0.008	-0.026
2002-05-31	-0.038	-0.022	-0.002
2002-06-03	-0.017	-0.030	-0.037
2002-06-04	-0.006	0.015	0.000
2002-06-05	-0.003	0.016	0.001
2002-06-06	-0.025	-0.011	-0.030
2002-06-07	-0.035	-0.017	0.000
2002-06-10	0.004	-0.019	0.006
2002-06-11	-0.049	-0.017	-0.028
2002-06-12	-0.018	-0.011	0.007
2002-06-13	-0.028	0.013	-0.015
2002-06-14	0.028	0.008	0.010
2002-06-17	0.022	0.013	0.072
2002-06-18	-0.019	-0.016	-0.013
2002-06-19	-0.163	-0.035	-0.012
2002-06-20	-0.001	-0.024	-0.036
2002-06-21	-0.015	-0.040	-0.012
2002-06-24	0.025	0.014	0.006
2002-06-25	-0.008	-0.016	-0.008
2002-06-26	-0.035	0.021	-0.045
2002-06-27	0.030	0.026	0.038
2002-06-28	0.038	0.001	0.036
2002-07-01	-0.038	-0.063	-0.078
2002-07-02	-0.007	0.014	0.007
2002-07-03	0.035	0.028	-0.009
2002-07-05	0.066	0.042	0.052
2002-07-08	-0.040	-0.030	-0.010
2002-07-09	-0.027	-0.023	-0.032
2002-07-10	-0.012	-0.013	-0.036
2002-07-11	0.055	0.009	0.014
2002-07-12	-0.044	-0.003	-0.012
2002-07-15	0.040	0.026	-0.004
2002-07-16	-0.021	-0.028	-0.054
2002-07-17	-0.133	0.024	-0.013
2002-07-18	-0.042	0.019	-0.034
2002-07-19	-0.002	-0.001	-0.041
2002-07-22	-0.003	-0.050	-0.062
2002-07-23	-0.031	-0.021	-0.200
2002-07-24	0.049	0.036	0.149
2002-07-25	-0.057	-0.003	-0.042
2002-07-26	-0.001	-0.043	-0.004
2002-07-29	0.046	0.070	0.121
2002-07-30	0.027	0.009	-0.008
2002-07-31	-0.011	-0.020	0.003
2002-08-01	-0.031	-0.031	0.002
2002-08-02	-0.024	-0.005	-0.048
2002-08-05	-0.032	-0.028	-0.065
2002-08-06	0.052	0.029	0.057
2002-08-07	0.019	0.021	0.016
2002-08-08	0.018	0.035	0.093
2002-08-09	-0.020	0.003	-0.001
2002-08-12	-0.001	-0.001	-0.034
2002-08-13	-0.027	0.002	-0.043
2002-08-14	0.039	0.041	0.030
2002-08-15	0.029	0.021	-0.014
2002-08-16	0.013	0.037	0.003
2002-08-19	0.011	0.039	0.090
2002-08-20	-0.004	-0.015	-0.025
2002-08-21	0.013	-0.003	0.013
2002-08-22	-0.009	0.012	-0.007
2002-08-23	-0.015	-0.020	-0.037
2002-08-26	-0.013	-0.012	0.030
2002-08-27	-0.045	-0.019	0.010
2002-08-28	-0.010	-0.025	-0.018
2002-08-29	0.000	0.007	0.012
2002-08-30	0.003	-0.016	-0.008
2002-09-03	-0.049	-0.041	-0.065
2002-09-04	0.030	0.019	0.026
2002-09-05	-0.021	-0.021	-0.052
2002-09-06	0.014	0.014	-0.008
2002-09-09	-0.001	0.018	-0.013
2002-09-10	-0.003	0.015	-0.019
2002-09-11	-0.003	-0.019	-0.007
2002-09-12	-0.011	-0.032	-0.043
2002-09-13	0.002	0.009	0.001
2002-09-16	0.023	-0.002	-0.015
2002-09-17	0.020	-0.008	-0.007
2002-09-18	0.015	-0.031	-0.053
2002-09-19	-0.030	-0.071	-0.028
2002-09-20	0.020	-0.014	0.015
2002-09-23	-0.001	-0.009	-0.047
2002-09-24	-0.014	-0.059	-0.032
2002-09-25	0.020	0.053	0.013
2002-09-26	-0.016	-0.016	0.020
2002-09-27	0.001	-0.027	-0.049
2002-09-30	-0.015	-0.035	0.035
2002-10-01	0.001	0.048	0.039
2002-10-02	-0.024	-0.025	-0.061
2002-10-03	0.009	0.006	-0.035
2002-10-04	-0.019	-0.058	-0.063
2002-10-07	-0.019	0.005	0.014
2002-10-08	-0.007	0.003	-0.010
2002-10-09	-0.007	-0.035	-0.072
2002-10-10	0.038	0.045	0.032
2002-10-11	0.028	0.104	0.075
2002-10-14	0.018	-0.008	-0.018
2002-10-15	0.026	0.077	0.098
2002-10-16	-0.040	-0.054	-0.017
2002-10-17	-0.031	0.107	0.027
2002-10-18	0.016	0.028	0.010
2002-10-21	0.015	0.017	0.066
2002-10-22	0.010	-0.014	-0.018
2002-10-23	0.012	0.001	-0.007
2002-10-24	-0.013	-0.034	-0.004
2002-10-25	0.048	0.034	0.033
2002-10-28	0.012	0.026	0.042
2002-10-29	-0.011	0.002	-0.038
2002-10-30	0.034	0.025	0.028
2002-10-31	0.006	0.003	-0.014
2002-11-01	0.018	0.018	0.036
2002-11-04	0.032	0.026	0.023
2002-11-05	0.001	-0.010	0.021
2002-11-06	0.019	0.000	-0.018
2002-11-07	-0.073	-0.032	-0.068
2002-11-08	-0.010	-0.017	-0.020
2002-11-11	-0.044	-0.004	0.011
2002-11-12	0.031	0.024	0.006
2002-11-13	-0.003	0.003	0.020
2002-11-14	0.045	0.017	0.045
2002-11-15	-0.022	-0.009	0.008
2002-11-18	-0.019	-0.010	-0.009
2002-11-19	-0.025	-0.010	0.003
2002-11-20	0.017	0.041	0.078
2002-11-21	0.051	0.040	0.048
2002-11-22	-0.021	-0.006	0.004
2002-11-25	-0.003	0.021	-0.002
2002-11-26	-0.036	-0.013	-0.031
2002-11-27	0.020	0.031	0.041
2002-11-29	-0.014	-0.009	-0.001
2002-12-02	-0.021	0.004	0.002
2002-12-03	-0.001	-0.024	-0.024
2002-12-04	-0.013	-0.018	0.004
2002-12-05	-0.023	-0.008	-0.045
2002-12-06	0.022	-0.009	0.034
2002-12-09	-0.013	-0.034	-0.049
2002-12-10	0.035	0.015	0.038
2002-12-11	0.014	0.008	-0.002
2002-12-12	-0.020	-0.016	0.002
2002-12-13	-0.027	-0.002	-0.022
2002-12-16	0.004	0.020	0.049
2002-12-17	0.015	-0.016	0.009
2002-12-18	-0.034	-0.015	-0.042
2002-12-19	-0.026	-0.006	-0.028
2002-12-20	-0.004	0.014	0.064
2002-12-23	0.024	0.006	-0.006
2002-12-24	-0.009	-0.006	-0.021
2002-12-26	0.003	-0.016	0.010
2002-12-27	-0.024	-0.015	-0.027
2002-12-30	0.001	-0.014	0.008
2002-12-31	0.018	0.016	0.000
2003-01-02	0.032	0.039	0.073
2003-01-03	0.007	0.013	0.019
2003-01-06	0.000	0.023	0.076
2003-01-07	-0.003	0.028	-0.005
2003-01-08	-0.020	-0.021	-0.039
2003-01-09	0.009	0.033	0.020
2003-01-10	0.003	0.008	-0.008
2003-01-13	-0.006	-0.002	0.007
2003-01-14	-0.001	0.012	0.011
2003-01-15	-0.012	-0.011	-0.019
2003-01-16	0.013	-0.018	-0.011
2003-01-17	-0.036	-0.057	-0.022
2003-01-21	-0.006	-0.009	-0.030
2003-01-22	-0.010	-0.010	-0.029
2003-01-23	0.021	0.017	0.017
2003-01-24	-0.026	-0.026	-0.054
2003-01-27	0.024	-0.007	-0.022
2003-01-28	0.031	0.021	0.009
2003-01-29	0.024	0.003	0.000
2003-01-30	-0.042	-0.025	-0.020
2003-01-31	0.003	-0.001	0.013
2003-02-03	0.021	0.000	0.010
2003-02-04	-0.004	-0.014	-0.023
2003-02-05	-0.010	0.002	-0.005
2003-02-06	-0.001	0.005	-0.028
2003-02-07	-0.020	-0.005	-0.015
2003-02-10	0.014	0.010	0.005
2003-02-11	0.000	-0.007	-0.005
2003-02-12	0.003	-0.012	-0.023
2003-02-13	0.010	-0.008	-0.010
2003-02-14	0.009	0.021	0.026
2003-02-18	0.040	0.024	0.029
2003-02-19	-0.028	0.002	0.000
2003-02-20	-0.005	-0.005	0.008
2003-02-21	0.015	0.010	0.008
2003-02-24	-0.017	-0.018	-0.026
2003-02-25	0.019	0.006	0.011
2003-02-26	-0.035	-0.021	-0.009
2003-02-27	0.025	-0.002	0.014
2003-02-28	0.010	0.009	0.001
2003-03-03	-0.024	-0.008	0.007
2003-03-04	-0.006	-0.008	-0.020
2003-03-05	0.004	0.013	0.018
2003-03-06	-0.004	-0.009	-0.036
2003-03-07	-0.002	0.011	0.013
2003-03-10	-0.011	-0.029	-0.039
2003-03-11	-0.010	-0.005	-0.033
2003-03-12	-0.001	-0.002	0.000
2003-03-13	0.035	0.043	0.046
2003-03-14	0.004	0.007	-0.021
2003-03-17	0.015	0.043	0.059
2003-03-18	-0.001	0.000	0.011
2003-03-19	-0.003	-0.006	0.023
2003-03-20	-0.003	0.002	0.009
2003-03-21	0.006	0.032	0.047
2003-03-24	-0.043	-0.032	-0.042
2003-03-25	0.012	0.014	0.021
2003-03-26	-0.010	-0.023	0.001
2003-03-27	0.006	-0.001	-0.002
2003-03-28	0.006	-0.007	0.014
2003-03-31	-0.030	-0.030	-0.031
2003-04-01	0.001	0.004	0.022
2003-04-02	0.031	0.034	0.050
2003-04-03	-0.010	0.006	-0.007
2003-04-04	-0.003	-0.014	0.025
2003-04-07	0.006	-0.004	0.002
2003-04-08	-0.003	-0.005	0.014
2003-04-09	-0.018	-0.017	-0.010
2003-04-10	0.013	0.004	0.000
2003-04-11	-0.085	-0.003	-0.005
2003-04-14	0.028	0.017	0.036
2003-04-15	-0.014	0.033	0.012
2003-04-16	-0.011	0.001	-0.014
2003-04-17	-0.009	0.017	0.030
2003-04-21	0.002	-0.011	0.005
2003-04-22	0.028	0.027	0.044
2003-04-23	0.005	0.001	0.026
2003-04-24	-0.010	-0.006	-0.030
2003-04-25	-0.007	-0.016	-0.021
2003-04-28	0.037	0.015	0.030
2003-04-29	0.014	0.006	0.011
2003-04-30	0.011	-0.009	0.007
2003-05-01	0.010	0.012	-0.002
2003-05-02	0.006	0.019	0.020
2003-05-05	0.108	-0.012	0.017
2003-05-06	0.084	0.011	0.011
2003-05-07	0.009	-0.008	0.004
2003-05-08	0.020	-0.007	-0.028
2003-05-09	0.017	0.017	0.004
2003-05-12	0.014	0.016	0.028
2003-05-13	0.006	0.011	-0.007
2003-05-14	-0.006	-0.014	-0.008
2003-05-15	0.010	0.013	0.018
2003-05-16	0.004	-0.010	0.007
2003-05-19	-0.038	-0.029	-0.027
2003-05-20	-0.017	-0.008	0.000
2003-05-21	0.003	0.005	0.004
2003-05-22	0.022	-0.001	-0.002
2003-05-23	0.004	-0.010	0.013
2003-05-27	0.030	0.028	0.037
2003-05-28	-0.032	-0.001	0.015
2003-05-29	-0.010	-0.002	-0.009
2003-05-30	-0.008	0.008	0.018
2003-06-02	-0.028	-0.008	0.032
2003-06-03	-0.008	-0.041	-0.003
2003-06-04	0.017	0.005	0.025
2003-06-05	0.002	-0.028	0.012
2003-06-06	-0.028	-0.023	0.001
2003-06-09	-0.021	0.024	-0.040
2003-06-10	0.023	-0.004	0.009
2003-06-11	0.016	0.027	0.013
2003-06-12	0.018	0.000	0.005
2003-06-13	-0.020	-0.014	0.000
2003-06-16	0.048	0.021	0.035
2003-06-17	-0.004	-0.002	0.004
2003-06-18	0.050	0.005	-0.029
2003-06-19	0.001	-0.002	-0.018
2003-06-20	0.003	0.004	0.010
2003-06-23	-0.007	-0.021	-0.028
2003-06-24	-0.015	0.005	0.013
2003-06-25	0.016	-0.014	-0.009
2003-06-26	0.010	0.022	0.012
2003-06-27	-0.029	-0.011	-0.015
2003-06-30	0.017	-0.011	0.008
2003-07-01	0.002	0.013	0.011
2003-07-02	0.009	0.014	0.005
2003-07-03	-0.007	-0.009	-0.007
2003-07-07	0.038	0.025	0.027
2003-07-08	0.026	0.002	0.009
2003-07-09	-0.025	-0.009	0.007
2003-07-10	-0.016	-0.017	-0.018
2003-07-11	0.014	0.010	0.021
2003-07-14	0.003	0.006	0.042
2003-07-15	-0.015	0.012	0.000
2003-07-16	0.013	0.003	-0.028
2003-07-17	0.051	-0.040	-0.034
2003-07-18	-0.002	0.005	0.008
2003-07-21	-0.012	-0.015	-0.026
2003-07-22	0.009	-0.008	0.015
2003-07-23	0.000	0.005	-0.002
2003-07-24	-0.014	-0.010	-0.008
2003-07-25	0.049	0.025	0.025
2003-07-28	-0.026	-0.012	0.001
2003-07-29	-0.013	-0.009	-0.007
2003-07-30	-0.021	-0.010	-0.005
2003-07-31	0.039	0.004	0.000
2003-08-01	-0.017	0.000	-0.049
2003-08-04	0.023	-0.002	0.011
2003-08-05	-0.040	-0.016	-0.029
2003-08-06	-0.037	0.001	0.007
2003-08-07	0.015	0.012	-0.004
2003-08-08	-0.015	0.002	0.004
2003-08-11	0.001	0.002	0.007
2003-08-12	0.002	0.006	0.013
2003-08-13	0.024	-0.004	-0.006
2003-08-14	-0.010	0.004	0.014
2003-08-15	-0.013	0.003	-0.007
2003-08-18	0.031	0.021	0.012
2003-08-19	-0.001	-0.008	0.004
2003-08-20	0.033	0.002	0.019
2003-08-21	0.031	-0.002	-0.007
2003-08-22	-0.038	0.001	-0.020
2003-08-25	-0.001	-0.012	-0.005
2003-08-26	0.009	0.007	-0.011
2003-08-27	0.020	-0.006	-0.004
2003-08-28	0.033	-0.001	0.019
2003-08-29	0.019	0.001	0.009
2003-09-02	0.011	0.045	0.014
2003-09-03	0.004	0.007	0.005
2003-09-04	-0.005	0.018	-0.005
2003-09-05	-0.015	-0.011	-0.014
2003-09-08	0.011	0.024	0.013
2003-09-09	-0.016	0.004	-0.011
2003-09-10	-0.009	-0.018	-0.026
2003-09-11	0.017	0.001	0.009
2003-09-12	0.024	0.009	0.009
2003-09-15	-0.039	-0.002	-0.001
2003-09-16	0.007	0.020	0.018
2003-09-17	-0.011	0.004	0.002
2003-09-18	0.034	0.015	0.031
2003-09-19	-0.013	0.014	-0.007
2003-09-22	-0.022	-0.020	-0.014
2003-09-23	0.016	-0.001	0.013
2003-09-24	-0.051	-0.021	-0.016
2003-09-25	-0.043	0.000	-0.011
2003-09-26	0.013	-0.004	-0.008
2003-09-29	0.029	0.004	0.013
2003-09-30	-0.028	-0.013	-0.009
2003-10-01	0.003	0.023	0.030
2003-10-02	-0.011	-0.003	-0.001
2003-10-03	0.053	0.006	0.004
2003-10-06	0.027	0.006	0.011
2003-10-07	0.041	0.006	0.015
2003-10-08	-0.007	0.010	-0.013
2003-10-09	0.017	-0.002	0.003
2003-10-10	0.010	0.002	-0.005
2003-10-13	0.028	0.006	0.026
2003-10-14	0.008	-0.005	0.009
2003-10-15	0.011	0.000	-0.005
2003-10-16	-0.065	-0.038	0.007
2003-10-17	-0.022	-0.001	-0.014
2003-10-20	0.020	-0.003	0.007
2003-10-21	-0.002	-0.001	0.002
2003-10-22	-0.018	-0.005	-0.047
2003-10-23	0.010	-0.004	0.001
2003-10-24	-0.017	0.003	-0.007
2003-10-27	0.000	0.001	0.005
2003-10-28	0.048	0.015	0.017
2003-10-29	-0.001	-0.006	0.011
2003-10-30	-0.026	-0.002	-0.003
2003-10-31	-0.009	0.004	0.002
2003-11-03	0.011	0.002	0.022
2003-11-04	-0.010	-0.006	-0.003
2003-11-05	0.005	-0.007	-0.002
2003-11-06	0.004	0.011	-0.006
2003-11-07	-0.027	-0.012	-0.007
2003-11-10	-0.027	0.019	-0.004
2003-11-11	-0.017	-0.007	0.004
2003-11-12	0.036	0.015	-0.004
2003-11-13	0.004	0.004	-0.001
2003-11-14	-0.044	-0.009	-0.011
2003-11-17	-0.015	-0.005	-0.001
2003-11-18	-0.035	-0.010	-0.015
2003-11-19	0.000	0.005	-0.004
2003-11-20	-0.002	-0.011	-0.004
2003-11-21	-0.005	0.003	0.011
2003-11-24	0.042	0.012	0.008
2003-11-25	-0.022	-0.003	0.007
2003-11-26	0.002	0.005	-0.001
2003-11-28	0.009	0.007	-0.003
2003-12-01	0.038	0.005	0.007
2003-12-02	-0.008	-0.003	0.004
2003-12-03	-0.024	-0.005	0.000
2003-12-04	0.006	0.012	-0.012
2003-12-05	-0.014	-0.009	-0.012
2003-12-08	0.010	0.006	0.014
2003-12-09	-0.029	-0.006	-0.018
2003-12-10	-0.003	0.012	-0.005
2003-12-11	0.040	0.007	0.009
2003-12-12	-0.015	0.003	0.003
2003-12-15	-0.035	-0.006	0.005
2003-12-16	-0.002	0.020	0.013
2003-12-17	-0.012	-0.006	-0.002
2003-12-18	0.008	-0.007	0.000
2003-12-19	-0.017	0.004	0.004
2003-12-22	0.008	0.003	0.009
2003-12-23	-0.002	-0.006	0.002
2003-12-24	0.030	-0.006	-0.001
2003-12-26	0.018	0.007	0.002
2003-12-29	0.018	0.007	0.009
2003-12-30	0.006	-0.010	0.002
2003-12-31	0.004	0.001	0.004
2004-01-02	-0.004	-0.012	0.006
2004-01-05	0.041	0.016	-0.002
2004-01-06	-0.004	0.000	0.025
2004-01-07	0.022	-0.003	0.015
2004-01-08	0.034	0.003	0.017
2004-01-09	-0.016	-0.020	0.002
2004-01-12	0.031	0.004	0.001
2004-01-13	0.016	-0.020	0.003
2004-01-14	0.003	0.007	0.008
2004-01-15	-0.057	0.040	-0.008
2004-01-16	-0.006	0.014	0.009
2004-01-20	0.000	0.019	-0.005
2004-01-21	-0.005	0.006	0.026
2004-01-22	-0.019	-0.002	-0.004
2004-01-23	0.017	0.004	-0.009
2004-01-26	0.020	0.020	0.017
2004-01-27	0.003	-0.011	-0.006
2004-01-28	-0.024	-0.014	-0.023
2004-01-29	0.007	0.006	-0.002
2004-01-30	-0.005	0.012	-0.004
2004-02-02	-0.011	0.002	0.003
2004-02-03	-0.003	0.006	0.003
2004-02-04	-0.021	0.002	-0.005
2004-02-05	0.029	-0.013	0.001
2004-02-06	0.013	0.002	0.020
2004-02-09	-0.002	0.000	-0.006
2004-02-10	0.014	0.007	-0.001
2004-02-11	0.035	0.004	0.020
2004-02-12	-0.003	-0.007	0.002
2004-02-13	-0.031	0.004	-0.005
2004-02-17	0.007	-0.003	0.012
2004-02-18	0.004	-0.010	-0.004
2004-02-19	-0.035	-0.006	0.008
2004-02-20	-0.003	-0.005	-0.006
2004-02-23	-0.009	-0.014	-0.006
2004-02-24	0.008	0.009	-0.003
2004-02-25	0.020	-0.003	0.004
2004-02-26	0.010	0.003	0.005
2004-02-27	0.037	-0.003	0.011
2004-03-01	0.004	0.006	0.012
2004-03-02	-0.009	-0.002	0.003
2004-03-03	0.005	0.000	0.010
2004-03-04	0.051	-0.005	0.012
2004-03-05	0.061	0.001	0.010
2004-03-08	-0.028	-0.019	-0.002
2004-03-09	0.041	-0.001	-0.011
2004-03-10	0.021	-0.016	-0.010
2004-03-11	-0.019	-0.020	-0.017
2004-03-12	0.015	0.023	0.005
2004-03-15	-0.041	-0.016	-0.014
2004-03-16	-0.024	0.007	0.010
2004-03-17	0.014	0.010	0.023
2004-03-18	-0.020	-0.006	-0.006
2004-03-19	0.007	-0.013	-0.017
2004-03-22	0.000	-0.007	-0.013
2004-03-23	-0.022	0.003	0.004
2004-03-24	0.008	0.005	-0.006
2004-03-25	0.052	0.007	0.018
2004-03-26	0.006	0.004	-0.006
2004-03-29	0.032	-0.001	0.019
2004-03-30	0.000	-0.004	-0.002
2004-03-31	-0.032	-0.005	-0.001
2004-04-01	0.003	0.006	0.007
2004-04-02	0.014	0.020	-0.009
2004-04-05	0.029	0.000	0.005
2004-04-06	-0.017	-0.005	-0.006
2004-04-07	-0.019	-0.007	-0.003
2004-04-08	0.008	0.000	-0.005
2004-04-12	0.018	0.007	0.010
2004-04-13	-0.040	-0.007	-0.037
2004-04-14	-0.011	0.007	-0.019
2004-04-15	0.095	-0.003	-0.013
2004-04-16	-0.004	-0.013	0.013
2004-04-19	-0.029	-0.004	0.003
2004-04-20	-0.022	-0.014	-0.021
2004-04-21	0.000	0.007	-0.023
2004-04-22	0.002	-0.006	0.018
2004-04-23	-0.003	0.006	-0.002
2004-04-26	-0.021	-0.009	0.007
2004-04-27	-0.007	0.007	0.002
2004-04-28	-0.018	-0.008	-0.018
2004-04-29	0.012	-0.015	-0.007
2004-04-30	-0.038	-0.010	-0.001
2004-05-03	0.011	-0.002	0.007
2004-05-04	0.003	0.011	0.012
2004-05-05	0.019	0.000	-0.007
2004-05-06	-0.003	-0.005	-0.012
2004-05-07	0.003	-0.002	-0.030
2004-05-10	-0.015	-0.015	-0.030
2004-05-11	0.032	0.003	-0.006
2004-05-12	0.006	-0.004	0.016
2004-05-13	-0.004	0.004	-0.001
2004-05-14	-0.005	-0.009	-0.003
2004-05-17	-0.016	-0.010	-0.010
2004-05-18	0.016	0.006	0.007
2004-05-19	-0.022	0.011	0.005
2004-05-20	0.009	0.004	0.005
2004-05-21	0.015	-0.003	0.005
2004-05-24	0.008	0.000	0.000
2004-05-25	0.038	0.018	0.021
2004-05-26	0.004	-0.004	0.000
2004-05-27	-0.012	0.003	0.003
2004-05-28	-0.004	0.000	-0.003
2004-06-01	0.000	-0.005	0.000
2004-06-02	0.030	-0.002	0.012
2004-06-03	-0.018	-0.007	-0.009
2004-06-04	0.013	0.002	0.009
2004-06-07	0.035	0.012	0.023
2004-06-08	0.018	0.016	-0.002
2004-06-09	-0.005	0.001	-0.010
2004-06-10	0.018	0.004	0.003
2004-06-14	-0.020	-0.004	-0.006
2004-06-15	0.019	0.005	-0.009
2004-06-16	0.065	-0.002	0.002
2004-06-17	0.002	0.001	0.000
2004-06-18	0.003	-0.004	-0.002
2004-06-21	-0.018	-0.006	-0.006
2004-06-22	0.021	0.006	-0.001
2004-06-23	0.021	0.009	0.018
2004-06-24	-0.016	-0.009	0.004
2004-06-25	0.016	-0.005	0.006
2004-06-28	-0.037	-0.009	-0.001
2004-06-29	0.000	-0.005	0.009
2004-06-30	0.001	-0.002	0.012
2004-07-01	-0.007	-0.007	-0.007
2004-07-02	-0.039	-0.005	-0.002
2004-07-06	-0.004	-0.016	-0.022
2004-07-07	-0.018	-0.004	-0.011
2004-07-08	-0.008	-0.020	-0.003
2004-07-09	-0.004	0.003	0.002
2004-07-12	-0.030	0.002	0.002
2004-07-13	0.003	0.014	0.006
2004-07-14	0.012	-0.013	-0.019
2004-07-15	0.107	-0.001	-0.012
2004-07-16	-0.022	0.003	-0.004
2004-07-19	-0.007	0.012	0.004
2004-07-20	0.007	0.012	0.011
2004-07-21	-0.018	-0.012	0.011
2004-07-22	0.002	0.009	-0.001
2004-07-23	-0.031	-0.014	-0.007
2004-07-26	0.018	0.003	-0.002
2004-07-27	0.037	0.009	0.012
2004-07-28	-0.005	0.000	0.004
2004-07-29	0.011	0.011	0.002
2004-07-30	-0.009	0.003	0.005
2004-08-02	-0.024	-0.004	0.002
2004-08-03	-0.009	-0.011	-0.009
2004-08-04	0.016	0.003	0.004
2004-08-05	-0.013	-0.009	-0.025
2004-08-06	-0.053	-0.018	-0.005
2004-08-09	0.017	0.001	-0.001
2004-08-10	0.039	0.017	0.025
2004-08-11	-0.016	-0.015	-0.002
2004-08-12	-0.021	-0.018	-0.001
2004-08-13	0.015	0.020	0.000
2004-08-16	-0.002	0.001	0.023
2004-08-17	0.003	0.000	0.005
2004-08-18	0.028	0.013	0.010
2004-08-19	-0.033	-0.003	-0.008
2004-08-20	0.003	0.004	0.017
2004-08-23	0.009	-0.007	-0.003
2004-08-24	0.028	0.001	0.001
2004-08-25	0.034	0.004	0.022
2004-08-26	0.048	-0.004	0.000
2004-08-27	-0.009	0.003	0.007
2004-08-30	-0.007	-0.006	-0.016
2004-08-31	0.011	0.003	0.012
2004-09-01	0.039	-0.006	-0.008
2004-09-02	-0.006	0.004	0.015
2004-09-03	-0.012	-0.002	0.000
2004-09-07	0.015	0.007	0.001
2004-09-08	0.016	0.010	-0.013
2004-09-09	-0.018	0.007	0.009
2004-09-10	0.005	0.004	0.002
2004-09-13	-0.008	-0.003	-0.016
2004-09-14	-0.003	0.003	0.008
2004-09-15	-0.008	-0.004	-0.010
2004-09-16	0.032	-0.003	0.013
2004-09-17	0.022	-0.004	0.002
2004-09-20	0.015	0.000	-0.007
2004-09-21	0.008	0.000	0.018
2004-09-22	-0.029	-0.017	-0.006
2004-09-23	0.009	-0.005	-0.010
2004-09-24	0.001	0.007	0.007
2004-09-27	0.006	-0.003	-0.016
2004-09-28	0.013	0.004	0.006
2004-09-29	0.017	0.006	0.008
2004-09-30	0.002	0.009	0.001
2004-10-01	-0.002	0.011	0.015
2004-10-04	0.003	0.005	-0.006
2004-10-05	0.015	0.002	-0.008
2004-10-06	0.032	0.008	0.001
2004-10-07	-0.025	-0.007	0.001
2004-10-08	-0.014	-0.008	0.003
2004-10-11	-0.012	-0.001	-0.007
2004-10-12	-0.008	-0.007	0.003
2004-10-13	0.037	-0.012	-0.007
2004-10-14	0.124	-0.002	-0.018
2004-10-15	0.011	0.001	0.005
2004-10-18	0.048	0.013	0.007
2004-10-19	-0.007	0.039	-0.027
2004-10-20	0.001	-0.006	-0.019
2004-10-21	0.010	-0.008	0.012
2004-10-22	-0.011	-0.008	-0.006
2004-10-25	0.003	0.012	-0.012
2004-10-26	0.009	0.006	0.013
2004-10-27	0.047	0.011	0.014
2004-10-28	0.037	-0.006	0.012
2004-10-29	0.004	0.003	0.003
2004-11-01	0.001	0.004	-0.003
2004-11-02	0.020	0.004	0.001
2004-11-03	0.033	0.008	0.008
2004-11-04	-0.016	0.013	0.020
2004-11-05	0.005	0.010	-0.007
2004-11-08	-0.006	0.003	-0.002
2004-11-09	-0.006	0.000	-0.004
2004-11-10	0.013	0.003	-0.004
2004-11-11	0.010	0.013	0.006
2004-11-12	0.004	0.006	0.000
2004-11-15	-0.005	0.006	0.000
2004-11-16	-0.005	-0.011	-0.018
2004-11-17	-0.001	0.006	-0.005
2004-11-18	0.009	-0.004	-0.012
2004-11-19	-0.004	-0.007	-0.011
2004-11-22	0.106	0.007	0.003
2004-11-23	-0.001	0.002	0.000
2004-11-24	0.044	0.002	0.004
2004-11-26	0.008	-0.008	0.000
2004-11-29	0.059	0.008	-0.010
2004-11-30	-0.021	-0.013	0.009
2004-12-01	0.011	0.017	0.017
2004-12-02	-0.039	-0.001	0.004
2004-12-03	-0.040	0.014	-0.010
2004-12-06	0.048	0.006	0.002
2004-12-07	-0.045	-0.016	-0.008
2004-12-08	0.006	0.006	-0.007
2004-12-09	0.011	0.009	0.004
2004-12-10	0.018	-0.009	-0.002
2004-12-13	-0.004	-0.002	0.016
2004-12-14	0.006	0.009	0.013
2004-12-15	0.000	0.000	0.007
2004-12-16	0.020	0.001	-0.003
2004-12-17	-0.024	-0.013	-0.011
2004-12-20	-0.036	0.004	0.002
2004-12-21	0.015	0.005	0.012
2004-12-22	0.001	0.006	-0.001
2004-12-23	0.004	0.001	0.003
2004-12-27	-0.013	-0.002	-0.004
2004-12-28	0.016	0.008	0.005
2004-12-29	0.004	-0.001	-0.001
2004-12-30	0.006	0.001	-0.002
2004-12-31	-0.006	0.003	-0.002
2005-01-03	-0.017	-0.008	0.004
2005-01-04	0.010	-0.011	-0.010
2005-01-05	0.009	-0.002	0.002
2005-01-06	0.001	-0.003	0.006
2005-01-07	0.070	-0.004	-0.008
2005-01-10	-0.004	-0.001	-0.003
2005-01-11	-0.066	-0.007	-0.010
2005-01-12	0.014	0.002	0.002
2005-01-13	0.064	-0.008	-0.006
2005-01-14	0.006	-0.004	0.001
2005-01-18	0.006	0.008	0.015
2005-01-19	-0.011	-0.019	-0.015
2005-01-20	0.008	-0.001	-0.016
2005-01-21	0.000	-0.007	-0.011
2005-01-24	0.004	-0.006	0.001
2005-01-25	0.018	0.004	-0.001
2005-01-26	0.003	-0.003	-0.001
2005-01-27	0.005	0.000	-0.002
2005-01-28	0.018	0.010	0.007
2005-01-31	0.039	0.006	0.009
2005-02-01	0.008	0.005	0.005
2005-02-02	0.027	0.005	0.001
2005-02-03	-0.023	-0.008	-0.003
2005-02-04	0.013	0.010	0.008
2005-02-07	0.001	0.000	0.007
2005-02-08	0.025	-0.002	-0.006
2005-02-09	-0.027	-0.015	-0.007
2005-02-10	-0.005	0.001	-0.001
2005-02-11	0.036	0.006	0.001
2005-02-14	0.041	0.003	0.001
2005-02-15	0.044	0.008	0.001
2005-02-16	0.019	0.003	-0.006
2005-02-17	-0.026	-0.009	-0.015
2005-02-18	-0.011	-0.005	-0.007
2005-02-22	-0.018	-0.010	-0.016
2005-02-23	0.034	-0.002	0.015
2005-02-24	0.008	0.006	0.005
2005-02-25	0.001	0.002	0.008
2005-02-28	0.008	-0.002	-0.011
2005-03-01	-0.008	0.008	0.015
2005-03-02	-0.009	-0.004	-0.003
2005-03-03	-0.054	-0.006	0.001
2005-03-04	0.024	0.000	0.013
2005-03-07	-0.001	-0.008	-0.005
2005-03-08	-0.053	0.006	-0.011
2005-03-09	-0.030	0.002	-0.013
2005-03-10	0.012	0.001	-0.003
2005-03-11	0.011	-0.010	-0.007
2005-03-14	0.001	0.004	0.009
2005-03-15	0.016	-0.006	-0.006
2005-03-16	0.005	-0.008	0.000
2005-03-17	0.026	-0.009	-0.003
2005-03-18	0.017	-0.006	-0.004
2005-03-21	0.017	0.003	-0.006
2005-03-22	-0.020	0.000	-0.021
2005-03-23	-0.007	0.011	-0.004
2005-03-24	-0.001	0.002	0.000
2005-03-28	0.001	0.004	-0.002
2005-03-29	-0.019	-0.005	-0.008
2005-03-30	0.025	0.001	0.011
2005-03-31	-0.027	0.008	-0.010
2005-04-01	-0.019	-0.010	-0.010
2005-04-04	0.005	-0.001	-0.004
2005-04-05	0.019	-0.008	0.024
2005-04-06	0.010	-0.006	0.003
2005-04-07	0.029	-0.006	0.003
2005-04-08	0.004	-0.010	-0.009
2005-04-11	-0.042	-0.016	0.003
2005-04-12	0.017	-0.005	0.012
2005-04-13	-0.039	-0.014	-0.014
2005-04-14	-0.097	-0.011	-0.011
2005-04-15	-0.053	-0.087	-0.008
2005-04-18	0.008	-0.001	0.021
2005-04-19	0.040	-0.015	0.009
2005-04-20	-0.044	-0.047	-0.005
2005-04-21	0.046	0.028	0.008
2005-04-22	-0.046	0.002	-0.005
2005-04-25	0.041	0.005	0.009
2005-04-26	-0.022	0.011	-0.003
2005-04-27	-0.007	0.021	0.012
2005-04-28	-0.011	-0.015	-0.014
2005-04-29	0.015	0.006	0.013
2005-05-02	0.010	0.002	0.002
2005-05-03	-0.006	-0.001	-0.002
2005-05-04	0.026	0.008	0.017
2005-05-05	-0.013	-0.021	-0.006
2005-05-06	0.015	-0.001	-0.008
2005-05-09	-0.007	-0.004	0.010
2005-05-10	-0.015	-0.023	-0.023
2005-05-11	-0.022	0.000	0.005
2005-05-12	-0.042	-0.009	-0.013
2005-05-13	0.019	0.007	-0.011
2005-05-16	0.022	0.016	0.008
2005-05-17	-0.005	-0.001	0.013
2005-05-18	0.013	0.027	0.024
2005-05-19	0.047	0.010	0.004
2005-05-20	0.000	-0.010	-0.004
2005-05-23	0.057	0.001	-0.004
2005-05-24	-0.002	-0.009	-0.001
2005-05-25	0.002	0.003	0.001
2005-05-26	0.024	0.015	0.001
2005-05-27	-0.004	-0.001	-0.004
2005-05-31	-0.020	-0.020	-0.001
2005-06-01	0.013	0.017	0.000
2005-06-02	-0.006	0.007	-0.001
2005-06-03	-0.046	-0.020	-0.005
2005-06-06	-0.008	-0.010	-0.001
2005-06-07	-0.037	0.001	-0.001
2005-06-08	0.010	-0.003	0.005
2005-06-09	0.020	0.002	-0.005
2005-06-10	-0.050	-0.002	-0.002
2005-06-13	0.003	0.004	0.002
2005-06-14	0.003	-0.002	0.003
2005-06-15	0.031	0.019	0.003
2005-06-16	0.023	0.010	0.005
2005-06-17	0.009	-0.009	0.005
2005-06-20	-0.018	0.002	-0.001
2005-06-21	0.007	-0.002	0.000
2005-06-22	0.018	0.011	0.006
2005-06-23	0.009	-0.024	-0.009
2005-06-24	-0.029	-0.019	-0.010
2005-06-27	-0.018	-0.002	0.001
2005-06-28	0.006	0.019	0.009
2005-06-29	-0.026	-0.008	0.001
2005-06-30	0.012	-0.007	-0.018
2005-07-01	-0.008	0.006	0.002
2005-07-05	0.040	0.002	-0.003
2005-07-06	-0.016	0.014	-0.011
2005-07-07	0.006	0.020	-0.004
2005-07-08	0.016	0.025	0.010
2005-07-11	-0.004	-0.004	0.004
2005-07-12	0.004	0.014	0.008
2005-07-13	0.003	0.017	0.007
2005-07-14	0.061	0.012	0.006
2005-07-15	0.019	0.000	0.005
2005-07-18	-0.001	-0.007	-0.010
2005-07-19	0.040	0.023	-0.008
2005-07-20	0.010	0.011	-0.001
2005-07-21	-0.008	-0.002	0.007
2005-07-22	0.016	0.000	0.006
2005-07-25	-0.004	-0.003	-0.005
2005-07-26	-0.004	-0.001	-0.002
2005-07-27	0.008	-0.003	-0.001
2005-07-28	-0.004	-0.001	0.003
2005-07-29	-0.027	-0.004	-0.009
2005-08-01	0.002	0.000	0.005
2005-08-02	0.010	-0.001	0.007
2005-08-03	0.001	0.009	0.002
2005-08-04	-0.012	-0.011	-0.004
2005-08-05	0.007	0.003	-0.006
2005-08-08	-0.008	0.002	-0.007
2005-08-09	0.027	0.002	0.001
2005-08-10	-0.010	-0.018	-0.007
2005-08-11	0.014	0.008	0.000
2005-08-12	0.047	-0.006	-0.014
2005-08-15	0.034	0.004	0.010
2005-08-16	-0.030	-0.015	-0.002
2005-08-17	0.019	0.000	-0.003
2005-08-18	-0.018	-0.002	0.006
2005-08-19	-0.010	0.020	-0.003
2005-08-22	0.001	-0.002	-0.001
2005-08-23	-0.003	-0.007	-0.005
2005-08-24	0.001	-0.009	-0.015
2005-08-25	0.006	-0.003	0.008
2005-08-26	-0.007	-0.009	-0.014
2005-08-29	0.002	0.012	0.008
2005-08-30	0.016	-0.010	-0.010
2005-08-31	0.007	0.001	0.009
2005-09-01	-0.014	-0.013	0.005
2005-09-02	-0.001	-0.001	0.001
2005-09-06	0.054	0.019	0.013
2005-09-07	-0.002	0.000	0.009
2005-09-08	0.022	-0.002	-0.007
2005-09-09	0.030	0.008	0.005
2005-09-12	0.002	0.000	-0.007
2005-09-13	-0.011	-0.009	-0.012
2005-09-14	-0.024	-0.003	0.003
2005-09-15	0.005	-0.006	-0.003
2005-09-16	0.027	0.004	0.025
2005-09-19	0.028	-0.011	-0.011
2005-09-20	0.010	-0.009	-0.002
2005-09-21	-0.021	-0.015	-0.015
2005-09-22	-0.004	0.008	0.007
2005-09-23	0.025	-0.003	-0.005
2005-09-26	0.012	-0.008	-0.004
2005-09-27	-0.007	0.007	-0.001
2005-09-28	-0.045	0.019	0.001
2005-09-29	0.024	0.011	0.013
2005-09-30	0.024	-0.002	-0.012
2005-10-03	0.015	0.003	0.006
2005-10-04	-0.013	-0.004	-0.005
2005-10-05	-0.018	-0.004	-0.004
2005-10-06	-0.021	-0.002	0.006
2005-10-07	-0.008	0.010	0.007
2005-10-10	-0.018	0.009	-0.011
2005-10-11	0.024	0.024	-0.006
2005-10-12	-0.046	-0.012	-0.001
2005-10-13	0.087	0.000	0.014
2005-10-14	0.005	0.002	0.010
2005-10-17	-0.010	0.003	-0.002
2005-10-18	-0.023	0.011	-0.007
2005-10-19	0.051	0.008	0.028
2005-10-20	0.022	-0.012	0.001
2005-10-21	-0.009	0.002	0.011
2005-10-24	0.020	0.002	0.018
2005-10-25	-0.012	-0.001	-0.001
2005-10-26	0.016	-0.006	0.011
2005-10-27	-0.029	-0.007	-0.002
2005-10-28	-0.017	-0.011	0.011
2005-10-31	0.056	0.006	0.005
2005-11-01	-0.002	-0.004	0.006
2005-11-02	0.042	-0.007	0.009
2005-11-03	0.031	0.022	-0.003
2005-11-04	-0.011	0.002	0.006
2005-11-07	-0.015	0.007	0.010
2005-11-08	-0.005	-0.003	-0.009
2005-11-09	0.003	-0.004	0.010
2005-11-10	0.018	0.014	0.016
2005-11-11	0.006	0.007	-0.002
2005-11-14	-0.001	-0.002	-0.003
2005-11-15	0.013	0.014	-0.011
2005-11-16	0.042	0.012	0.002
2005-11-17	-0.007	0.004	0.003
2005-11-18	0.001	0.010	0.003
2005-11-21	0.006	-0.005	-0.006
2005-11-22	0.024	0.008	0.010
2005-11-23	0.009	0.009	0.015
2005-11-25	0.033	0.000	0.002
2005-11-28	0.005	0.003	0.001
2005-11-29	-0.023	0.000	0.002
2005-11-30	-0.004	-0.002	-0.018
2005-12-01	0.054	0.003	0.008
2005-12-02	0.014	-0.006	0.011
2005-12-05	-0.011	-0.002	-0.004
2005-12-06	0.031	0.008	0.000
2005-12-07	-0.001	-0.005	-0.010
2005-12-08	0.002	-0.014	0.005
2005-12-09	0.003	-0.006	0.012
2005-12-12	0.008	-0.012	0.001
2005-12-13	0.001	-0.027	0.007
2005-12-14	-0.040	-0.007	0.004
2005-12-15	0.002	0.005	0.001
2005-12-16	-0.015	-0.002	0.005
2005-12-19	0.004	-0.007	-0.005
2005-12-20	0.010	-0.003	0.000
2005-12-21	0.019	0.008	0.006
2005-12-22	0.007	0.001	0.006
2005-12-23	-0.009	0.003	0.004
2005-12-27	0.012	-0.006	-0.002
2005-12-28	-0.009	0.001	-0.005
2005-12-29	-0.029	-0.008	-0.001
2005-12-30	0.006	-0.002	-0.004
2006-01-03	0.039	-0.002	0.013
2006-01-04	0.003	-0.001	-0.006
2006-01-05	-0.008	0.007	0.003
2006-01-06	0.025	0.029	0.007
2006-01-09	-0.003	-0.014	0.016
2006-01-10	0.061	0.004	0.001
2006-01-11	0.037	0.001	-0.001
2006-01-12	0.005	-0.007	-0.019
2006-01-13	0.015	-0.005	-0.001
2006-01-17	-0.010	-0.002	-0.005
2006-01-18	-0.027	0.010	-0.011
2006-01-19	-0.043	-0.009	-0.006
2006-01-20	-0.038	-0.021	-0.026
2006-01-23	0.021	0.001	0.006
2006-01-24	-0.021	-0.007	-0.004
2006-01-25	-0.024	0.001	0.010
2006-01-26	-0.026	-0.002	0.028
2006-01-27	-0.004	0.004	0.004
2006-01-30	0.040	0.008	0.003
2006-01-31	0.007	-0.004	-0.003
2006-02-01	-0.001	0.008	0.003
2006-02-02	-0.045	-0.009	0.003
2006-02-03	-0.003	-0.016	-0.012
2006-02-06	-0.065	-0.006	-0.002
2006-02-07	0.004	0.004	-0.005
2006-02-08	0.018	0.014	0.009
2006-02-09	-0.058	-0.005	0.004
2006-02-10	0.036	0.012	0.004
2006-02-13	-0.039	-0.011	-0.004
2006-02-14	0.044	0.008	0.008
2006-02-15	0.023	-0.003	0.005
2006-02-16	0.019	0.001	0.012
2006-02-17	-0.004	-0.002	-0.001
2006-02-21	-0.017	-0.003	-0.002
2006-02-22	0.032	0.011	0.017
2006-02-23	0.006	-0.014	-0.007
2006-02-24	-0.004	-0.001	0.013
2006-02-27	-0.007	0.007	-0.002
2006-02-28	-0.036	-0.005	-0.011
2006-03-01	0.009	-0.004	0.012
2006-03-02	0.007	0.001	0.001
2006-03-03	-0.028	0.000	-0.002
2006-03-06	-0.034	0.000	-0.004
2006-03-07	0.013	0.004	0.001
2006-03-08	-0.010	0.011	0.003
2006-03-09	-0.027	-0.001	-0.013
2006-03-10	-0.012	0.007	0.002
2006-03-13	0.039	0.004	-0.002
2006-03-14	0.025	0.012	0.008
2006-03-15	-0.016	0.006	-0.004
2006-03-16	-0.029	-0.006	0.002
2006-03-17	0.005	0.005	0.002
2006-03-20	-0.010	0.003	0.001
2006-03-21	-0.035	0.003	-0.006
2006-03-22	-0.002	0.008	0.020
2006-03-23	-0.025	-0.015	0.000
2006-03-24	-0.003	0.002	0.001
2006-03-27	-0.008	-0.003	0.000
2006-03-28	-0.014	-0.008	-0.013
2006-03-29	0.060	0.008	0.003
2006-03-30	0.007	0.001	-0.004
2006-03-31	0.000	-0.009	0.003
2006-04-03	-0.001	0.007	0.007
2006-04-04	-0.024	0.005	0.016
2006-04-05	0.094	0.009	0.006
2006-04-06	0.058	-0.004	-0.006
2006-04-07	-0.021	-0.016	-0.014
2006-04-10	-0.016	-0.005	0.004
2006-04-11	-0.010	-0.012	-0.006
2006-04-12	-0.019	-0.005	0.007
2006-04-13	-0.004	0.015	0.007
2006-04-17	-0.025	-0.004	-0.005
2006-04-18	0.022	0.020	0.014
2006-04-19	-0.009	-0.018	0.000
2006-04-20	0.030	0.002	0.000
2006-04-21	-0.009	-0.004	-0.002
2006-04-24	-0.019	0.005	0.004
2006-04-25	0.006	0.007	-0.011
2006-04-26	0.029	0.008	0.010
2006-04-27	0.018	0.006	0.030
2006-04-28	0.015	-0.019	0.032
2006-05-01	-0.011	-0.001	-0.013
2006-05-02	0.029	0.002	0.016
2006-05-03	-0.007	0.003	-0.001
2006-05-04	0.000	-0.003	0.005
2006-05-05	0.011	0.010	0.021
2006-05-08	0.000	-0.001	-0.012
2006-05-09	-0.012	0.004	-0.002
2006-05-10	-0.006	-0.004	-0.002
2006-05-11	-0.035	-0.005	-0.017
2006-05-12	-0.007	-0.001	-0.019
2006-05-15	0.001	0.006	0.005
2006-05-16	-0.042	-0.009	-0.005
2006-05-17	0.004	-0.011	-0.024
2006-05-18	-0.032	-0.008	-0.012
2006-05-19	0.021	-0.005	0.000
2006-05-22	-0.018	-0.003	-0.003
2006-05-23	-0.004	-0.002	-0.011
2006-05-24	0.003	-0.001	0.000
2006-05-25	0.016	0.005	0.016
2006-05-26	-0.012	0.008	0.009
2006-05-30	-0.037	-0.007	-0.018
2006-05-31	-0.024	-0.003	0.005
2006-06-01	0.039	0.010	0.022
2006-06-02	-0.008	-0.015	0.005
2006-06-05	-0.027	-0.006	-0.019
2006-06-06	-0.005	0.009	-0.014
2006-06-07	-0.020	-0.008	-0.003
2006-06-08	0.037	-0.027	0.002
2006-06-09	-0.025	0.008	-0.006
2006-06-12	-0.039	-0.008	-0.012
2006-06-13	0.023	-0.001	-0.026
2006-06-14	-0.012	0.010	-0.014
2006-06-15	0.030	0.011	0.016
2006-06-16	-0.031	-0.008	-0.011
2006-06-19	-0.006	-0.004	-0.005
2006-06-20	0.005	0.004	0.013
2006-06-21	0.007	0.004	0.018
2006-06-22	0.029	-0.014	-0.003
2006-06-23	-0.013	-0.001	-0.005
2006-06-26	0.003	0.001	0.015
2006-06-27	-0.027	-0.007	-0.016
2006-06-28	-0.025	-0.001	0.010
2006-06-29	0.051	0.013	0.034
2006-06-30	-0.029	-0.010	-0.016
2006-07-03	0.012	0.016	0.029
2006-07-05	-0.017	-0.003	-0.011
2006-07-06	-0.022	0.004	0.001
2006-07-07	-0.007	-0.022	-0.001
2006-07-10	-0.007	0.003	0.004
2006-07-11	0.012	-0.003	0.007
2006-07-12	-0.050	-0.013	-0.015
2006-07-13	-0.013	-0.017	-0.021
2006-07-14	-0.031	-0.009	-0.012
2006-07-17	0.033	0.002	-0.004
2006-07-18	0.010	0.008	0.000
2006-07-19	0.022	0.024	0.056
2006-07-20	0.112	-0.008	-0.002
2006-07-21	0.004	-0.008	0.004
2006-07-24	0.011	0.015	0.024
2006-07-25	0.008	-0.001	0.010
2006-07-26	0.031	-0.001	0.000
2006-07-27	-0.007	0.004	0.001
2006-07-28	0.034	0.011	0.017
2006-07-31	0.035	0.006	0.003
2006-08-01	-0.012	-0.017	-0.002
2006-08-02	0.014	0.002	0.000
2006-08-03	0.021	0.000	0.004
2006-08-04	-0.019	-0.006	-0.012
2006-08-07	-0.016	-0.005	0.003
2006-08-08	-0.037	0.001	-0.006
2006-08-09	-0.019	0.001	-0.014
2006-08-10	0.008	0.005	-0.007
2006-08-11	-0.007	-0.003	-0.003
2006-08-14	0.005	0.016	-0.001
2006-08-15	0.039	0.005	0.026
2006-08-16	0.023	0.026	0.010
2006-08-17	-0.006	0.004	0.000
2006-08-18	0.005	0.007	0.005
2006-08-21	-0.020	-0.008	-0.005
2006-08-22	0.016	-0.004	-0.002
2006-08-23	-0.005	-0.004	0.004
2006-08-24	0.007	0.009	0.004
2006-08-25	0.014	0.006	-0.004
2006-08-28	-0.026	0.005	0.011
2006-08-29	-0.007	0.013	-0.001
2006-08-30	0.007	-0.002	-0.005
2006-08-31	0.013	-0.003	-0.002
2006-09-01	0.008	0.005	0.002
2006-09-05	0.044	-0.007	0.002
2006-09-06	-0.020	-0.007	0.002
2006-09-07	0.039	-0.011	-0.015
2006-09-08	-0.004	0.016	0.001
2006-09-11	0.000	0.003	0.003
2006-09-12	0.002	0.017	0.014
2006-09-13	0.021	-0.001	0.008
2006-09-14	0.000	0.003	0.002
2006-09-15	-0.001	0.006	0.010
2006-09-18	-0.003	-0.008	-0.008
2006-09-19	-0.002	-0.005	0.005
2006-09-20	0.020	0.019	0.009
2006-09-21	-0.008	-0.022	-0.009
2006-09-22	-0.022	-0.005	0.000
2006-09-25	0.037	0.010	0.002
2006-09-26	0.024	0.006	0.000
2006-09-27	-0.016	-0.005	-0.001
2006-09-28	0.008	-0.001	0.007
2006-09-29	0.000	-0.001	-0.004
2006-10-02	-0.028	-0.001	-0.002
2006-10-03	-0.010	-0.003	0.019
2006-10-04	0.017	0.018	0.002
2006-10-05	-0.007	-0.002	-0.002
2006-10-06	-0.008	0.003	-0.012
2006-10-09	0.006	0.010	0.005
2006-10-10	-0.011	0.002	0.009
2006-10-11	-0.008	0.000	0.002
2006-10-12	0.027	0.006	0.013
2006-10-13	-0.003	0.016	-0.002
2006-10-16	0.005	0.007	-0.009
2006-10-17	-0.015	0.003	0.005
2006-10-18	0.003	0.032	-0.016
2006-10-19	0.058	0.000	-0.007
2006-10-20	0.012	0.007	0.005
2006-10-23	0.019	0.012	0.006
2006-10-24	-0.005	-0.001	-0.005
2006-10-25	0.008	0.004	0.003
2006-10-26	0.006	-0.003	0.011
2006-10-27	-0.022	-0.009	-0.010
2006-10-30	0.000	0.008	0.003
2006-10-31	0.008	0.009	0.000
2006-11-01	-0.024	-0.006	-0.011
2006-11-02	-0.002	-0.001	-0.001
2006-11-03	-0.009	-0.003	0.000
2006-11-06	0.018	0.013	0.016
2006-11-07	0.010	0.002	-0.003
2006-11-08	0.024	0.002	0.003
2006-11-09	0.011	-0.002	-0.008
2006-11-10	-0.003	-0.007	0.008
2006-11-13	0.015	0.003	0.001
2006-11-14	0.008	0.013	0.002
2006-11-15	-0.011	-0.002	-0.006
2006-11-16	0.018	0.004	0.008
2006-11-17	0.003	0.004	-0.004
2006-11-20	0.007	-0.006	0.005
2006-11-21	0.024	-0.002	-0.003
2006-11-22	0.019	0.005	-0.003
2006-11-24	0.015	-0.002	-0.007
2006-11-27	-0.023	-0.021	-0.014
2006-11-28	0.025	-0.001	-0.009
2006-11-29	0.000	0.002	0.010
2006-11-30	-0.002	0.004	-0.008
2006-12-01	-0.004	-0.007	-0.006
2006-12-04	-0.002	0.024	0.018
2006-12-05	0.002	0.010	0.008
2006-12-06	-0.016	-0.004	-0.008
2006-12-07	-0.032	0.001	-0.004
2006-12-08	0.014	-0.004	0.003
2006-12-11	0.006	-0.002	0.017
2006-12-12	-0.030	0.005	0.002
2006-12-13	0.033	0.007	-0.001
2006-12-14	-0.006	0.006	0.007
2006-12-15	-0.009	-0.001	0.007
2006-12-18	-0.026	0.001	-0.001
2006-12-19	0.010	0.006	0.001
2006-12-20	-0.018	0.000	-0.001
2006-12-21	-0.022	-0.001	0.009
2006-12-22	-0.008	-0.007	-0.016
2006-12-26	-0.008	0.004	0.009
2006-12-27	0.000	0.016	0.013
2006-12-28	-0.008	-0.002	-0.001
2006-12-29	0.048	0.002	-0.013
2007-01-03	-0.012	0.001	0.002
2007-01-04	0.022	0.011	0.002
2007-01-05	-0.007	-0.009	-0.008
2007-01-08	0.005	0.015	0.003
2007-01-09	0.080	0.012	-0.004
2007-01-10	0.047	-0.012	0.007
2007-01-11	-0.012	-0.002	0.004
2007-01-12	-0.012	0.007	-0.007
2007-01-16	0.026	0.015	0.008
2007-01-17	-0.022	-0.008	0.001
2007-01-18	-0.064	-0.006	-0.006
2007-01-19	-0.006	-0.034	0.013
2007-01-22	-0.020	0.010	0.018
2007-01-23	-0.013	0.000	0.003
2007-01-24	0.012	0.003	0.011
2007-01-25	-0.005	0.001	-0.003
2007-01-26	-0.010	-0.001	-0.010
2007-01-29	0.007	0.011	-0.005
2007-01-30	-0.005	0.008	0.014
2007-01-31	0.002	-0.002	0.015
2007-02-01	-0.012	-0.002	0.005
2007-02-02	0.000	0.002	-0.005
2007-02-05	-0.010	0.012	0.001
2007-02-06	0.002	-0.005	0.001
2007-02-07	0.023	0.000	0.004
2007-02-08	0.000	0.001	-0.005
2007-02-09	-0.034	-0.011	-0.010
2007-02-12	0.019	0.000	0.000
2007-02-13	-0.002	-0.003	0.010
2007-02-14	0.007	0.009	0.009
2007-02-15	-0.001	-0.003	-0.004
2007-02-16	-0.004	0.001	0.001
2007-02-20	0.013	0.004	0.007
2007-02-21	0.038	-0.003	0.000
2007-02-22	0.003	-0.006	0.000
2007-02-23	-0.005	-0.008	-0.012
2007-02-26	-0.006	-0.008	-0.004
2007-02-27	-0.053	-0.031	-0.032
2007-02-28	0.008	-0.011	0.003
2007-03-01	0.029	-0.007	-0.004
2007-03-02	-0.019	-0.015	-0.021
2007-03-05	0.011	0.010	-0.014
2007-03-06	0.021	0.021	0.020
2007-03-07	-0.005	0.001	-0.003
2007-03-08	0.003	-0.010	0.008
2007-03-09	0.000	0.003	0.002
2007-03-12	0.021	0.009	0.000
2007-03-13	-0.016	-0.015	-0.045
2007-03-14	0.018	0.011	0.013
2007-03-15	-0.005	-0.003	0.008
2007-03-16	0.000	-0.002	-0.014
2007-03-19	0.017	0.008	0.012
2007-03-20	0.004	0.005	0.004
2007-03-21	0.026	0.009	0.027
2007-03-22	0.001	-0.002	-0.012
2007-03-23	-0.005	-0.002	0.001
2007-03-26	0.025	0.000	0.004
2007-03-27	-0.004	-0.003	-0.003
2007-03-28	-0.024	-0.005	-0.012
2007-03-29	0.005	0.003	0.011
2007-03-30	-0.009	-0.003	-0.002
2007-04-02	0.008	0.010	-0.003
2007-04-03	0.009	0.009	0.014
2007-04-04	-0.002	0.001	0.000
2007-04-05	0.004	0.003	0.004
2007-04-09	-0.011	0.001	0.005
2007-04-10	0.006	-0.002	0.005
2007-04-11	-0.018	-0.014	-0.002
2007-04-12	-0.004	0.005	0.001
2007-04-13	-0.021	-0.008	-0.002
2007-04-16	0.013	0.013	0.018
2007-04-17	-0.012	0.010	0.004
2007-04-18	0.001	-0.024	0.037
2007-04-19	-0.001	-0.005	0.000
2007-04-20	0.008	0.003	0.009
2007-04-23	0.028	0.007	-0.005
2007-04-24	-0.003	0.034	-0.002
2007-04-25	0.022	0.030	0.013
2007-04-26	0.036	-0.006	0.002
2007-04-27	0.011	0.003	-0.007
2007-04-30	-0.001	0.010	-0.009
2007-05-01	-0.003	0.009	0.003
2007-05-02	0.009	-0.009	0.006
2007-05-03	0.000	0.006	0.003
2007-05-04	0.004	0.002	-0.001
2007-05-07	0.030	0.002	0.002
2007-05-08	0.011	0.005	-0.005
2007-05-09	0.017	0.010	0.014
2007-05-10	0.004	0.003	-0.023
2007-05-11	0.013	0.012	0.003
2007-05-14	0.006	-0.004	-0.006
2007-05-15	-0.017	-0.007	0.004
2007-05-16	-0.002	0.010	0.018
2007-05-17	0.019	-0.005	-0.008
2007-05-18	0.005	0.025	0.000
2007-05-21	0.018	-0.009	0.000
2007-05-22	0.014	-0.003	-0.005
2007-05-23	-0.006	-0.011	-0.006
2007-05-24	-0.020	-0.016	-0.008
2007-05-25	0.026	0.012	0.001
2007-05-29	0.006	0.007	0.003
2007-05-30	0.038	0.010	0.005
2007-05-31	0.020	-0.003	-0.004
2007-06-01	-0.023	-0.001	0.001
2007-06-04	0.024	-0.003	-0.006
2007-06-05	0.011	-0.004	-0.007
2007-06-06	0.008	-0.033	-0.013
2007-06-07	0.003	-0.006	-0.015
2007-06-08	0.003	0.012	0.012
2007-06-11	-0.035	0.001	0.000
2007-06-12	0.002	-0.009	-0.022
2007-06-13	-0.024	0.008	0.019
2007-06-14	0.011	0.007	0.001
2007-06-15	0.015	0.012	0.005
2007-06-18	0.037	0.002	-0.003
2007-06-19	-0.011	0.011	0.008
2007-06-20	-0.017	-0.005	-0.028
2007-06-21	0.019	0.006	0.008
2007-06-22	-0.007	-0.020	-0.023
2007-06-25	-0.005	0.006	-0.007
2007-06-26	-0.022	0.002	0.005
2007-06-27	0.019	0.001	0.013
2007-06-28	-0.011	0.005	-0.006
2007-06-29	0.012	-0.007	-0.010
2007-07-02	-0.006	-0.002	0.014
2007-07-03	0.048	0.015	0.012
2007-07-05	0.043	0.014	-0.011
2007-07-06	-0.003	0.009	0.004
2007-07-09	-0.015	-0.001	-0.004
2007-07-10	0.015	-0.003	-0.027
2007-07-11	0.000	0.004	0.013
2007-07-12	0.013	0.002	0.029
2007-07-13	0.027	-0.006	0.010
2007-07-16	0.003	0.010	-0.004
2007-07-17	0.006	0.010	0.002
2007-07-18	-0.006	0.003	-0.021
2007-07-19	0.014	0.042	-0.005
2007-07-20	0.026	-0.009	-0.022
2007-07-23	0.000	0.014	-0.009
2007-07-24	-0.063	-0.002	-0.039
2007-07-25	0.017	0.016	-0.002
2007-07-26	0.062	-0.013	-0.027
2007-07-27	-0.015	-0.008	0.003
2007-07-30	-0.017	-0.010	0.012
2007-07-31	-0.071	-0.034	-0.017
2007-08-01	0.024	0.012	0.008
2007-08-02	0.011	0.011	0.005
2007-08-03	-0.035	-0.012	-0.021
2007-08-06	0.025	0.018	0.033
2007-08-07	-0.002	-0.003	0.005
2007-08-08	-0.008	-0.001	0.025
2007-08-09	-0.059	-0.020	-0.052
2007-08-10	-0.011	0.017	0.002
2007-08-13	0.022	0.001	-0.010
2007-08-14	-0.030	-0.006	-0.012
2007-08-15	-0.034	-0.007	-0.007
2007-08-16	-0.024	-0.014	0.056
2007-08-17	0.042	0.011	0.033
2007-08-20	0.001	-0.015	-0.011
2007-08-21	0.043	-0.002	-0.006
2007-08-22	0.038	0.009	-0.004
2007-08-23	-0.011	0.013	-0.007
2007-08-24	0.032	0.016	0.006
2007-08-27	-0.023	0.002	-0.023
2007-08-28	-0.042	-0.013	-0.030
2007-08-29	0.056	0.023	0.012
2007-08-30	0.016	0.007	-0.004
2007-08-31	0.016	0.011	0.012
2007-09-04	0.040	0.013	0.017
2007-09-05	-0.053	-0.003	-0.025
2007-09-06	-0.013	-0.002	0.001
2007-09-07	-0.024	-0.018	-0.016
2007-09-10	0.037	0.002	0.009
2007-09-11	-0.009	0.013	0.014
2007-09-12	0.010	-0.012	-0.002
2007-09-13	0.003	0.000	0.025
2007-09-14	0.012	-0.007	-0.001
2007-09-17	-0.003	-0.005	-0.006
2007-09-18	0.018	0.018	0.054
2007-09-19	-0.001	0.000	-0.005
2007-09-20	-0.003	0.002	-0.013
2007-09-21	0.027	-0.001	0.004
2007-09-24	0.028	-0.005	-0.017
2007-09-25	0.033	0.002	-0.005
2007-09-26	-0.003	0.007	0.001
2007-09-27	0.011	0.003	0.002
2007-09-28	-0.007	0.001	-0.008
2007-10-01	0.019	0.010	0.021
2007-10-02	0.013	-0.006	0.007
2007-10-03	-0.003	-0.017	0.005
2007-10-04	-0.011	-0.006	0.005
2007-10-05	0.033	0.005	0.007
2007-10-08	0.039	0.013	-0.003
2007-10-09	0.000	0.004	0.003
2007-10-10	-0.006	0.003	-0.014
2007-10-11	-0.028	-0.005	-0.005
2007-10-12	0.030	-0.002	0.003
2007-10-15	-0.002	0.002	-0.012
2007-10-16	0.015	0.013	-0.025
2007-10-17	0.019	-0.032	0.028
2007-10-18	0.004	-0.009	-0.010
2007-10-19	-0.018	-0.022	-0.019
2007-10-22	0.023	0.010	0.008
2007-10-23	0.065	0.011	0.012
2007-10-24	-0.001	-0.015	0.007
2007-10-25	-0.017	-0.001	-0.005
2007-10-26	0.010	0.008	0.027
2007-10-29	0.002	0.009	-0.014
2007-10-30	0.010	-0.006	-0.002
2007-10-31	0.016	0.017	0.009
2007-11-01	-0.013	-0.022	-0.059
2007-11-02	0.002	0.008	-0.027
2007-11-05	-0.009	-0.010	-0.009
2007-11-06	0.030	-0.002	0.031
2007-11-07	-0.029	-0.015	-0.043
2007-11-08	-0.060	-0.046	0.009
2007-11-09	-0.059	-0.057	-0.007
2007-11-12	-0.073	0.012	0.002
2007-11-13	0.100	0.037	0.061
2007-11-14	-0.023	-0.018	0.002
2007-11-15	-0.011	0.002	-0.037
2007-11-16	0.013	0.011	-0.010
2007-11-19	-0.015	-0.025	-0.041
2007-11-20	0.029	0.012	0.006
2007-11-21	-0.002	-0.012	-0.023
2007-11-23	0.018	0.018	0.031
2007-11-26	0.006	-0.020	-0.036
2007-11-27	0.013	0.018	0.046
2007-11-28	0.030	0.034	0.037
2007-11-29	0.022	0.001	-0.007
2007-11-30	-0.011	-0.022	0.044
2007-12-03	-0.019	0.006	-0.009
2007-12-04	0.005	0.008	-0.024
2007-12-05	0.031	0.014	0.017
2007-12-06	0.024	0.014	0.029
2007-12-07	0.023	-0.008	-0.003
2007-12-10	0.000	0.005	0.029
2007-12-11	-0.030	-0.022	-0.032
2007-12-12	0.012	0.014	0.005
2007-12-13	0.005	-0.003	-0.008
2007-12-14	-0.008	-0.023	-0.012
2007-12-17	-0.032	-0.012	-0.015
2007-12-18	-0.008	0.017	-0.014
2007-12-19	0.001	0.008	0.002
2007-12-20	0.022	0.016	-0.015
2007-12-21	0.035	0.020	0.018
2007-12-24	0.025	0.005	0.016
2007-12-26	0.001	-0.001	0.002
2007-12-27	-0.002	-0.018	-0.029
2007-12-28	0.006	0.004	-0.009
2007-12-31	-0.009	-0.018	0.009
2008-01-02	-0.016	-0.032	-0.026
2008-01-03	0.000	0.002	-0.007
2008-01-04	-0.079	-0.037	-0.023
2008-01-07	-0.013	-0.011	0.010
2008-01-08	-0.037	-0.025	-0.040
2008-01-09	0.046	0.007	0.014
2008-01-10	-0.008	0.016	0.026
2008-01-11	-0.030	-0.023	-0.011
2008-01-14	0.035	0.052	0.012
2008-01-15	-0.056	-0.011	-0.054
2008-01-16	-0.057	-0.002	0.056
2008-01-17	0.008	-0.005	-0.034
2008-01-18	0.003	0.022	-0.011
2008-01-22	-0.036	-0.021	0.032
2008-01-23	-0.113	0.047	0.112
2008-01-24	-0.025	0.008	-0.017
2008-01-25	-0.042	-0.023	-0.030
2008-01-28	0.000	0.004	0.043
2008-01-29	0.012	0.011	0.040
2008-01-30	0.005	-0.004	-0.002
2008-01-31	0.024	0.014	0.001
2008-02-01	-0.012	0.018	0.018
2008-02-04	-0.016	-0.011	-0.043
2008-02-05	-0.018	-0.027	-0.052
2008-02-06	-0.059	-0.010	-0.004
2008-02-07	-0.006	-0.012	0.031
2008-02-08	0.034	0.009	-0.029
2008-02-11	0.031	0.018	-0.011
2008-02-12	-0.036	0.013	-0.001
2008-02-13	0.036	0.018	0.018
2008-02-14	-0.015	-0.021	-0.034
2008-02-15	-0.022	0.000	0.015
2008-02-19	-0.020	-0.011	-0.010
2008-02-20	0.013	0.027	0.007
2008-02-21	-0.019	-0.009	-0.002
2008-02-22	-0.017	0.011	0.020
2008-02-25	0.002	0.018	0.002
2008-02-26	-0.005	0.038	-0.007
2008-02-27	0.031	0.018	0.016
2008-02-28	0.055	-0.011	-0.045
2008-02-29	-0.038	-0.012	-0.043
2008-03-03	-0.027	0.003	-0.021
2008-03-04	0.023	0.013	-0.016
2008-03-05	-0.001	-0.003	-0.012
2008-03-06	-0.029	-0.025	-0.036
2008-03-07	0.011	0.013	0.005
2008-03-10	-0.021	0.001	-0.029
2008-03-11	0.062	0.022	0.063
2008-03-12	-0.010	0.005	-0.006
2008-03-13	0.015	-0.010	-0.013
2008-03-14	-0.010	-0.006	-0.042
2008-03-17	0.001	0.003	0.098
2008-03-18	0.047	0.024	0.058
2008-03-19	-0.024	-0.012	-0.006
2008-03-20	0.027	0.012	0.079
2008-03-24	0.046	0.006	0.013
2008-03-25	0.010	-0.009	-0.011
2008-03-26	0.029	-0.009	-0.043
2008-03-27	-0.034	-0.012	-0.029
2008-03-28	0.019	-0.008	-0.004
2008-03-31	0.003	0.005	0.006
2008-04-01	0.041	0.012	0.090
2008-04-02	-0.014	-0.015	-0.008
2008-04-03	0.028	0.010	0.001
2008-04-04	0.010	-0.002	-0.015
2008-04-07	0.018	0.005	-0.001
2008-04-08	-0.020	0.000	-0.015
2008-04-09	-0.009	0.004	-0.013
2008-04-10	0.020	0.017	-0.010
2008-04-11	-0.049	-0.024	-0.031
2008-04-14	0.004	0.011	-0.025
2008-04-15	0.004	-0.001	0.015
2008-04-16	0.035	0.028	0.065
2008-04-17	0.005	0.021	0.004
2008-04-18	0.042	0.011	0.014
2008-04-21	0.043	0.000	-0.012
2008-04-22	-0.048	-0.005	0.009
2008-04-23	0.017	-0.001	-0.011
2008-04-24	0.036	0.005	0.040
2008-04-25	0.005	-0.009	0.017
2008-04-28	0.015	-0.011	-0.009
2008-04-29	0.016	0.009	-0.006
2008-04-30	-0.006	-0.018	0.012
2008-05-01	0.034	0.024	0.033
2008-05-02	0.005	-0.003	-0.012
2008-05-05	0.021	-0.009	-0.014
2008-05-06	0.010	0.006	0.004
2008-05-07	-0.022	0.015	-0.034
2008-05-08	0.013	0.006	-0.011
2008-05-09	-0.009	-0.007	0.011
2008-05-12	0.025	0.009	0.014
2008-05-13	0.010	0.011	-0.038
2008-05-14	-0.020	0.007	0.009
2008-05-15	0.018	0.007	0.024
2008-05-16	-0.011	-0.005	-0.010
2008-05-19	-0.022	-0.010	-0.012
2008-05-20	0.012	-0.010	-0.051
2008-05-21	-0.042	-0.013	-0.030
2008-05-22	-0.006	0.009	0.015
2008-05-23	0.023	-0.004	-0.017
2008-05-27	0.029	0.025	0.016
2008-05-28	0.003	0.017	-0.003
2008-05-29	-0.002	0.001	0.016
2008-05-30	0.011	-0.002	-0.013
2008-06-02	-0.014	-0.016	-0.020
2008-06-03	-0.004	0.004	-0.006
2008-06-04	-0.001	-0.002	-0.006
2008-06-05	0.023	0.007	0.011
2008-06-06	-0.020	-0.028	-0.049
2008-06-09	-0.022	0.007	-0.067
2008-06-10	0.022	0.001	0.021
2008-06-11	-0.026	-0.022	-0.031
2008-06-12	-0.043	0.005	0.023
2008-06-13	-0.005	0.018	0.040
2008-06-16	0.026	0.004	0.009
2008-06-17	0.026	-0.013	-0.023
2008-06-18	-0.015	-0.008	-0.008
2008-06-19	0.012	0.007	-0.002
2008-06-20	-0.032	-0.018	-0.021
2008-06-23	-0.012	0.006	-0.026
2008-06-24	0.001	0.000	0.023
2008-06-25	0.024	0.009	0.005
2008-06-26	-0.053	-0.028	-0.043
2008-06-27	0.011	-0.009	-0.036
2008-06-30	-0.016	-0.013	-0.021
2008-07-01	0.042	0.006	0.003
2008-07-02	-0.038	-0.001	0.017
2008-07-03	0.011	0.004	0.020
2008-07-07	0.029	0.016	-0.037
2008-07-08	0.025	0.019	0.050
2008-07-09	-0.030	-0.028	-0.043
2008-07-10	0.014	0.023	0.007
2008-07-11	-0.023	-0.009	-0.040
2008-07-14	0.008	-0.005	-0.045
2008-07-15	-0.025	0.014	-0.021
2008-07-16	0.019	0.022	0.147
2008-07-17	-0.006	0.005	0.127
2008-07-18	-0.040	0.026	-0.019
2008-07-21	0.007	-0.010	-0.035
2008-07-22	-0.026	0.010	0.056
2008-07-23	0.026	-0.004	0.027
2008-07-24	-0.044	0.004	-0.070
2008-07-25	0.019	-0.011	0.010
2008-07-28	-0.049	-0.018	-0.048
2008-07-29	0.017	0.011	0.079
2008-07-30	0.018	0.009	0.020
2008-07-31	-0.006	-0.007	-0.023
2008-08-01	-0.015	-0.011	0.003
2008-08-04	-0.022	0.007	-0.015
2008-08-05	0.047	0.010	0.043
2008-08-06	0.022	0.006	-0.012
2008-08-07	-0.004	-0.001	-0.039
2008-08-08	0.036	-0.002	0.031
2008-08-11	0.023	-0.017	0.020
2008-08-12	0.018	-0.011	-0.100
2008-08-13	0.014	0.005	-0.027
2008-08-14	0.000	0.009	0.024
2008-08-15	-0.020	-0.005	0.007
2008-08-18	-0.002	-0.014	-0.036
2008-08-19	-0.011	-0.016	-0.032
2008-08-20	0.013	0.000	0.039
2008-08-21	-0.009	0.004	-0.020
2008-08-22	0.014	0.016	0.038
2008-08-25	-0.024	-0.017	-0.042
2008-08-26	0.006	-0.003	0.013
2008-08-27	0.006	0.007	0.014
2008-08-28	-0.005	0.010	0.046
2008-08-29	-0.025	-0.023	-0.010
2008-09-02	-0.020	-0.028	0.013
2008-09-03	0.005	-0.001	0.018
2008-09-04	-0.035	-0.029	-0.046
2008-09-05	-0.006	-0.006	0.044
2008-09-08	-0.014	0.026	0.048
2008-09-09	-0.040	-0.019	-0.051
2008-09-10	0.000	0.026	-0.002
2008-09-11	0.007	0.010	0.056
2008-09-12	-0.025	-0.002	-0.012
2008-09-15	-0.059	-0.032	-0.107
2008-09-16	-0.003	0.007	0.096
2008-09-17	-0.090	-0.040	-0.130
2008-09-18	0.048	0.032	0.119
2008-09-19	0.050	0.032	0.155
2008-09-22	-0.073	-0.022	-0.143
2008-09-23	-0.033	-0.007	-0.006
2008-09-24	0.015	0.009	-0.001
2008-09-25	0.025	0.031	0.071
2008-09-26	-0.028	-0.006	0.104
2008-09-29	-0.197	-0.042	-0.163
2008-09-30	0.077	0.022	0.130
2008-10-01	-0.041	-0.060	0.061
2008-10-02	-0.086	-0.050	0.012
2008-10-03	-0.031	-0.012	-0.083
2008-10-06	0.011	-0.028	-0.042
2008-10-07	-0.096	-0.051	-0.112
2008-10-08	0.007	-0.055	-0.001
2008-10-09	-0.012	-0.017	-0.069
2008-10-10	0.087	-0.014	0.127
2008-10-13	0.130	0.050	0.008
2008-10-14	-0.058	0.015	-0.031
2008-10-15	-0.061	-0.058	-0.056
2008-10-16	0.039	0.036	0.051
2008-10-17	-0.045	-0.008	-0.029
2008-10-20	0.011	0.019	0.033
2008-10-21	-0.073	-0.040	-0.023
2008-10-22	0.057	-0.061	-0.067
2008-10-23	0.014	0.009	0.018
2008-10-24	-0.019	-0.027	-0.066
2008-10-27	-0.046	-0.030	-0.041
2008-10-28	0.082	0.091	0.101
2008-10-29	0.045	0.010	-0.052
2008-10-30	0.060	0.028	0.052
2008-10-31	-0.032	0.025	0.092
2008-11-03	-0.006	-0.003	-0.013
2008-11-04	0.037	0.008	0.035
2008-11-05	-0.072	-0.038	-0.073
2008-11-06	-0.042	-0.049	-0.025
2008-11-07	-0.009	0.013	-0.013
2008-11-10	-0.024	-0.028	-0.036
2008-11-11	-0.012	-0.014	-0.002
2008-11-12	-0.050	-0.037	-0.050
2008-11-13	0.068	0.055	0.073
2008-11-14	-0.066	-0.047	-0.076
2008-11-17	-0.024	-0.036	-0.051
2008-11-18	0.020	0.033	-0.019
2008-11-19	-0.041	-0.053	-0.121
2008-11-20	-0.070	-0.057	-0.197
2008-11-21	0.026	0.043	-0.029
2008-11-24	0.118	0.065	0.194
2008-11-25	-0.023	0.009	0.076
2008-11-26	0.045	0.013	0.028
2008-11-28	-0.025	-0.001	0.033
2008-12-01	-0.041	-0.059	-0.192
2008-12-02	0.039	0.038	0.088
2008-12-03	0.036	0.010	0.059
2008-12-04	-0.048	-0.041	0.027
2008-12-05	0.028	0.040	0.070
2008-12-08	0.059	0.052	0.090
2008-12-09	0.003	-0.026	-0.072
2008-12-10	-0.019	0.002	-0.013
2008-12-11	-0.033	-0.028	-0.113
2008-12-12	0.034	0.020	0.033
2008-12-15	-0.036	0.007	-0.078
2008-12-16	0.007	0.043	0.122
2008-12-17	-0.068	-0.007	-0.015
2008-12-18	0.003	-0.022	-0.053
2008-12-19	0.006	-0.006	0.004
2008-12-22	-0.048	-0.018	-0.017
2008-12-23	0.007	-0.017	-0.024
2008-12-24	-0.016	-0.001	0.025
2008-12-26	0.009	0.010	-0.002
2008-12-29	0.009	-0.001	-0.001
2008-12-30	-0.004	0.028	0.040
2008-12-31	-0.011	0.007	0.017
2009-01-02	0.061	0.037	0.006
2009-01-05	0.041	-0.006	-0.069
2009-01-06	-0.017	0.027	0.021
2009-01-07	-0.022	-0.016	-0.062
2009-01-08	0.018	-0.007	-0.031
2009-01-09	-0.023	-0.029	-0.047
2009-01-12	-0.021	0.012	-0.042
2009-01-13	-0.011	-0.004	0.056
2009-01-14	-0.028	-0.026	-0.017
2009-01-15	-0.023	0.011	-0.063
2009-01-16	-0.013	0.009	-0.064
2009-01-20	-0.051	-0.035	-0.232
2009-01-21	0.058	0.109	0.224
2009-01-22	0.065	-0.015	0.021
2009-01-23	0.000	-0.006	0.050
2009-01-26	0.014	0.023	0.009
2009-01-27	0.012	0.001	0.023
2009-01-28	0.038	0.034	0.099
2009-01-29	-0.013	-0.025	-0.084
2009-01-30	-0.031	-0.009	0.003
2009-02-02	0.015	-0.008	-0.012
2009-02-03	0.016	0.028	-0.047
2009-02-04	0.006	-0.007	0.000
2009-02-05	0.031	-0.005	0.021
2009-02-06	0.033	0.045	0.119
2009-02-09	0.028	0.007	-0.013
2009-02-10	-0.047	-0.037	-0.103
2009-02-11	-0.010	0.020	0.058
2009-02-12	0.025	-0.001	0.004
2009-02-13	-0.001	-0.013	-0.059
2009-02-17	-0.048	-0.034	-0.131
2009-02-18	-0.002	0.009	-0.006
2009-02-19	-0.040	-0.029	-0.043
2009-02-20	0.006	-0.002	-0.035
2009-02-23	-0.048	-0.051	-0.020
2009-02-24	0.037	0.024	0.075
2009-02-25	0.010	-0.006	0.033
2009-02-26	-0.022	0.035	0.059
2009-02-27	0.001	0.034	-0.009
2009-03-02	-0.015	-0.033	-0.077
2009-03-03	0.005	-0.014	-0.007
2009-03-04	0.031	0.019	-0.085
2009-03-05	-0.026	-0.023	-0.151
2009-03-06	-0.041	-0.019	-0.041
2009-03-09	-0.026	-0.028	-0.002
2009-03-10	0.064	0.044	0.204
2009-03-11	0.045	0.016	0.045
2009-03-12	0.039	0.020	0.129
2009-03-13	-0.004	0.000	0.023
2009-03-16	-0.005	0.009	-0.028
2009-03-17	0.043	0.018	0.085
2009-03-18	0.018	-0.010	0.075
2009-03-19	0.001	0.008	-0.083
2009-03-20	0.000	-0.002	-0.075
2009-03-23	0.058	0.065	0.220
2009-03-24	-0.011	-0.004	-0.089
2009-03-25	0.000	-0.004	0.079
2009-03-26	0.031	0.008	0.019
2009-03-27	-0.028	-0.048	-0.060
2009-03-30	-0.022	0.004	-0.098
2009-03-31	0.006	0.025	0.067
2009-04-01	0.033	0.007	0.057
2009-04-02	0.036	0.032	0.002
2009-04-03	0.029	0.014	0.039
2009-04-06	0.021	-0.006	-0.038
2009-04-07	-0.030	-0.028	-0.034
2009-04-08	0.011	0.024	0.007
2009-04-09	0.028	0.005	0.177
2009-04-13	0.005	-0.017	0.029
2009-04-14	-0.016	-0.007	-0.093
2009-04-15	-0.006	-0.004	0.059
2009-04-16	0.032	0.026	0.021
2009-04-17	0.016	-0.002	0.001
2009-04-20	-0.024	-0.008	-0.114
2009-04-21	0.010	0.019	0.091
2009-04-22	-0.002	0.002	-0.020
2009-04-23	0.032	-0.011	0.040
2009-04-24	-0.012	-0.013	0.005
2009-04-27	0.007	-0.001	-0.018
2009-04-28	-0.007	0.020	0.000
2009-04-29	0.010	0.020	0.050
2009-04-30	0.005	-0.008	-0.044
2009-05-01	0.011	0.013	-0.016
2009-05-04	0.037	0.015	0.097
2009-05-05	0.005	-0.003	-0.027
2009-05-06	-0.002	-0.006	0.067
2009-05-07	-0.026	-0.020	-0.055
2009-05-08	0.001	-0.011	0.100
2009-05-11	0.003	0.014	-0.083
2009-05-12	-0.041	0.010	-0.013
2009-05-13	-0.040	-0.016	-0.038
2009-05-14	0.029	-0.012	0.043
2009-05-15	-0.004	0.003	-0.018
2009-05-18	0.034	0.031	0.065
2009-05-19	0.006	0.009	-0.040
2009-05-20	-0.012	-0.014	-0.036
2009-05-21	-0.014	-0.012	0.010
2009-05-22	-0.014	-0.009	-0.014
2009-05-26	0.065	0.030	0.060
2009-05-27	0.017	-0.020	-0.053
2009-05-28	0.015	0.017	0.056
2009-05-29	0.005	0.015	0.007
2009-06-01	0.026	0.019	-0.022
2009-06-02	0.001	-0.014	-0.046
2009-06-03	0.010	-0.003	-0.015
2009-06-04	0.020	-0.002	0.040
2009-06-05	0.006	0.009	-0.023
2009-06-08	-0.006	0.002	0.024
2009-06-09	-0.008	0.006	-0.004
2009-06-10	-0.017	0.002	-0.012
2009-06-11	-0.002	0.010	0.003
2009-06-12	-0.022	-0.011	0.005
2009-06-15	-0.006	-0.005	-0.033
2009-06-16	0.002	-0.003	-0.015
2009-06-17	-0.006	-0.003	-0.023
2009-06-18	0.002	-0.006	0.043
2009-06-19	0.026	-0.004	0.024
2009-06-22	-0.015	-0.013	-0.063
2009-06-23	-0.025	-0.001	0.021
2009-06-24	0.016	-0.003	-0.003
2009-06-25	0.026	0.018	0.020
2009-06-26	0.018	-0.004	0.009
2009-06-29	-0.003	0.001	0.004
2009-06-30	0.003	-0.013	-0.014
2009-07-01	0.003	0.004	-0.009
2009-07-02	-0.020	-0.030	-0.045
2009-07-06	-0.010	-0.001	0.010
2009-07-07	-0.023	-0.014	0.006
2009-07-08	0.013	0.005	-0.003
2009-07-09	-0.006	0.014	0.027
2009-07-10	0.016	-0.012	-0.039
2009-07-13	0.027	0.027	0.071
2009-07-14	0.000	-0.004	0.000
2009-07-15	0.032	0.038	0.044
2009-07-16	0.004	0.031	-0.004
2009-07-17	0.028	0.042	0.021
2009-07-20	0.008	0.009	0.002
2009-07-21	-0.009	0.005	-0.001
2009-07-22	0.034	-0.013	-0.003
2009-07-23	0.007	0.013	0.035
2009-07-24	0.014	0.005	-0.006
2009-07-27	0.001	0.000	0.006
2009-07-28	-0.001	-0.003	-0.001
2009-07-29	0.000	0.000	-0.008
2009-07-30	0.017	0.005	0.018
2009-07-31	0.004	0.001	0.005
2009-08-03	0.018	0.017	0.024
2009-08-04	-0.005	-0.003	0.015
2009-08-05	-0.003	-0.009	0.038
2009-08-06	-0.007	-0.005	-0.025
2009-08-07	0.010	0.016	0.039
2009-08-10	-0.005	-0.005	0.008
2009-08-11	-0.012	-0.008	-0.035
2009-08-12	0.015	0.013	0.023
2009-08-13	0.019	0.002	0.016
2009-08-14	-0.010	-0.008	-0.011
2009-08-17	-0.044	-0.015	-0.041
2009-08-18	0.027	0.007	0.024
2009-08-19	0.004	0.008	-0.007
2009-08-20	0.010	0.003	0.024
2009-08-21	0.017	0.008	0.029
2009-08-24	-0.001	-0.005	-0.015
2009-08-25	0.002	-0.004	0.013
2009-08-26	-0.012	0.005	-0.006
2009-08-27	0.012	0.000	0.003
2009-08-28	0.004	-0.010	-0.012
2009-08-31	-0.011	-0.001	0.013
2009-09-01	-0.017	-0.012	-0.042
2009-09-02	-0.001	-0.005	-0.020
2009-09-03	0.008	0.002	0.030
2009-09-04	0.022	0.010	0.005
2009-09-08	0.015	-0.003	0.005
2009-09-09	-0.010	-0.003	0.007
2009-09-10	0.008	0.008	0.004
2009-09-11	-0.002	0.003	-0.012
2009-09-14	0.009	0.007	0.029
2009-09-15	0.008	0.004	-0.013
2009-09-16	0.038	0.020	0.033
2009-09-17	0.015	0.000	0.007
2009-09-18	0.003	0.002	0.000
2009-09-21	-0.005	-0.004	-0.009
2009-09-22	0.002	0.000	0.042
2009-09-23	0.006	-0.007	-0.031
2009-09-24	-0.009	0.001	-0.015
2009-09-25	-0.008	0.001	-0.016
2009-09-28	0.021	-0.015	0.026
2009-09-29	-0.004	-0.004	0.002
2009-09-30	0.000	0.007	-0.024
2009-10-01	-0.025	-0.014	-0.058
2009-10-02	0.022	0.009	0.013
2009-10-05	0.006	0.006	0.045
2009-10-06	0.021	0.013	0.025
2009-10-07	0.001	0.012	0.017
2009-10-08	-0.005	-0.004	-0.009
2009-10-09	0.006	0.029	0.012
2009-10-12	0.002	0.009	0.005
2009-10-13	-0.004	0.000	-0.009
2009-10-14	0.007	0.010	0.032
2009-10-15	-0.004	-0.003	0.000
2009-10-16	-0.013	-0.051	-0.024
2009-10-19	0.010	0.012	-0.002
2009-10-20	0.046	-0.002	0.001
2009-10-21	0.031	-0.016	-0.030
2009-10-22	0.001	0.015	0.023
2009-10-23	-0.006	-0.019	-0.011
2009-10-26	-0.007	-0.002	-0.032
2009-10-27	-0.026	0.004	0.002
2009-10-28	-0.026	0.007	-0.028
2009-10-29	0.020	0.011	0.038
2009-10-30	-0.041	-0.019	-0.060
2009-11-02	0.004	0.000	0.019
2009-11-03	-0.003	0.005	0.003
2009-11-04	0.011	0.001	-0.012
2009-11-05	0.017	0.015	0.039
2009-11-06	0.002	0.008	-0.009
2009-11-09	0.036	0.020	0.020
2009-11-10	0.008	0.007	-0.004
2009-11-11	0.001	0.002	0.003
2009-11-12	-0.006	-0.007	-0.023
2009-11-13	0.012	0.006	-0.009
2009-11-16	0.011	0.009	0.003
2009-11-17	0.002	0.003	0.003
2009-11-18	-0.005	-0.004	0.005
2009-11-19	-0.027	-0.005	-0.019
2009-11-20	-0.003	-0.005	-0.002
2009-11-23	0.029	0.010	0.019
2009-11-24	-0.007	-0.002	-0.019
2009-11-25	-0.001	-0.005	-0.008
2009-11-27	-0.018	-0.012	-0.020
2009-11-30	-0.003	0.005	0.028
2009-12-01	-0.015	0.013	-0.006
2009-12-02	-0.004	-0.006	-0.007
2009-12-03	0.001	0.003	-0.013
2009-12-04	-0.016	-0.002	0.008
2009-12-07	-0.023	-0.002	-0.012
2009-12-08	0.005	-0.002	-0.001
2009-12-09	0.041	0.012	0.000
2009-12-10	-0.007	0.007	0.002
2009-12-11	-0.009	0.003	-0.008
2009-12-14	0.012	0.002	0.020
2009-12-15	-0.014	-0.011	-0.022
2009-12-16	0.004	0.002	0.012
2009-12-17	-0.016	-0.010	-0.027
2009-12-18	0.018	0.004	0.017
2009-12-21	0.014	0.006	0.023
2009-12-22	0.011	0.010	0.001
2009-12-23	0.009	0.001	-0.009
2009-12-24	0.034	0.004	0.008
2009-12-28	0.012	0.013	-0.004
2009-12-29	-0.012	-0.003	-0.006
2009-12-30	0.012	0.005	0.001
2009-12-31	-0.004	-0.013	0.003
2010-01-04	0.015	0.012	0.029
2010-01-05	0.002	-0.012	0.019
2010-01-06	-0.016	-0.007	0.005
2010-01-07	-0.002	-0.003	0.020
2010-01-08	0.007	0.010	-0.002
2010-01-11	-0.009	-0.011	-0.003
2010-01-12	-0.011	0.008	-0.024
2010-01-13	0.014	-0.002	0.017
2010-01-14	-0.006	0.016	0.010
2010-01-15	-0.017	-0.004	-0.023
2010-01-19	0.043	0.018	-0.009
2010-01-20	-0.016	-0.029	0.003
2010-01-21	-0.017	-0.010	-0.068
2010-01-22	-0.051	-0.028	-0.035
2010-01-25	0.027	0.005	0.001
2010-01-26	0.014	-0.003	-0.020
2010-01-27	0.009	0.005	0.023
2010-01-28	-0.042	-0.021	0.004
2010-01-29	-0.037	-0.011	-0.014
2010-02-01	0.014	0.018	0.018
2010-02-02	0.006	0.007	0.023
2010-02-03	0.017	0.001	-0.006
2010-02-04	-0.037	-0.021	-0.049
2010-02-05	0.018	0.004	-0.001
2010-02-08	-0.007	-0.009	-0.016
2010-02-09	0.011	0.011	0.018
2010-02-10	-0.005	-0.003	0.012
2010-02-11	0.018	0.007	0.004
2010-02-12	0.009	0.002	-0.002
2010-02-16	0.015	0.010	0.028
2010-02-17	-0.004	0.009	-0.001
2010-02-18	0.002	0.012	0.009
2010-02-19	-0.006	-0.005	-0.009
2010-02-22	-0.006	-0.003	0.020
2010-02-23	-0.017	-0.003	-0.024
2010-02-24	0.018	0.009	0.024
2010-02-25	0.007	-0.004	-0.005
2010-02-26	0.013	0.001	0.032
2010-03-01	0.021	0.011	-0.003
2010-03-02	-0.001	-0.009	-0.005
2010-03-03	0.002	-0.004	-0.002
2010-03-04	0.007	-0.001	0.009
2010-03-05	0.038	0.004	0.021
2010-03-08	0.001	-0.007	-0.005
2010-03-09	0.018	-0.007	-0.004
2010-03-10	0.008	0.001	0.012
2010-03-11	0.003	0.016	0.006
2010-03-12	0.005	0.003	-0.001
2010-03-15	-0.012	-0.001	-0.002
2010-03-16	0.003	0.007	0.004
2010-03-17	-0.001	-0.007	0.013
2010-03-18	0.002	0.005	-0.003
2010-03-19	-0.011	-0.005	-0.004
2010-03-22	0.011	0.002	0.007
2010-03-23	0.016	0.011	0.019
2010-03-24	0.004	-0.007	0.008
2010-03-25	-0.012	0.006	0.000
2010-03-26	0.019	0.000	0.002
2010-03-29	0.006	-0.005	-0.004
2010-03-30	0.015	0.001	-0.006
2010-03-31	-0.004	-0.004	0.004
2010-04-01	0.004	0.000	0.011
2010-04-05	0.011	0.009	0.004
2010-04-06	0.004	-0.003	0.011
2010-04-07	0.004	-0.003	-0.011
2010-04-08	-0.003	-0.007	0.010
2010-04-09	0.008	0.009	0.005
2010-04-12	0.002	-0.003	0.003
2010-04-13	0.001	0.005	-0.006
2010-04-14	0.013	0.017	0.040
2010-04-15	0.013	-0.003	0.002
2010-04-16	-0.006	-0.002	-0.048
2010-04-19	-0.001	0.012	-0.004
2010-04-20	-0.010	-0.019	0.011
2010-04-21	0.058	-0.005	-0.012
2010-04-22	0.028	0.001	-0.014
2010-04-23	0.016	0.007	0.004
2010-04-26	-0.005	0.006	-0.024
2010-04-27	-0.028	-0.015	-0.034
2010-04-28	-0.002	0.010	0.024
2010-04-29	0.027	0.003	0.012
2010-04-30	-0.029	-0.011	-0.033
2010-05-03	0.020	0.005	0.022
2010-05-04	-0.029	-0.011	-0.025
2010-05-05	-0.010	-0.005	0.004
2010-05-06	-0.039	-0.023	-0.044
2010-05-07	-0.043	-0.015	-0.001
2010-05-10	0.074	0.034	0.029
2010-05-11	0.010	0.005	-0.010
2010-05-12	0.021	0.045	0.003
2010-05-13	-0.014	-0.009	-0.021
2010-05-14	-0.018	-0.002	-0.023
2010-05-17	0.002	-0.006	-0.001
2010-05-18	-0.007	-0.004	-0.021
2010-05-19	-0.016	-0.008	0.009
2010-05-20	-0.044	-0.040	-0.040
2010-05-21	0.019	0.013	0.057
2010-05-24	0.018	-0.008	-0.036
2010-05-25	-0.006	0.001	0.008
2010-05-26	-0.005	-0.010	-0.004
2010-05-27	0.037	0.025	0.041
2010-05-28	0.014	-0.009	-0.021
2010-06-01	0.015	-0.007	-0.027
2010-06-02	0.012	0.024	0.026
2010-06-03	-0.003	0.004	-0.011
2010-06-04	-0.028	-0.021	-0.039
2010-06-07	-0.020	-0.009	-0.024
2010-06-08	-0.006	-0.003	0.028
2010-06-09	-0.025	0.001	-0.018
2010-06-10	0.030	0.030	0.031
2010-06-11	0.012	0.006	-0.005
2010-06-14	0.003	0.000	-0.020
2010-06-15	0.021	0.010	0.024
2010-06-16	0.029	0.004	0.007
2010-06-17	0.017	0.005	-0.002
2010-06-18	0.008	-0.006	0.019
2010-06-21	-0.014	0.004	-0.008
2010-06-22	0.014	-0.010	-0.014
2010-06-23	-0.011	0.006	0.015
2010-06-24	-0.007	-0.015	-0.022
2010-06-25	-0.009	-0.008	0.036
2010-06-28	0.006	0.015	-0.023
2010-06-29	-0.046	-0.031	-0.039
2010-06-30	-0.018	-0.013	-0.012
2010-07-01	-0.012	-0.007	-0.013
2010-07-02	-0.006	-0.006	-0.007
2010-07-06	0.007	0.013	0.014
2010-07-07	0.040	0.028	0.049
2010-07-08	-0.002	0.008	0.000
2010-07-09	0.006	0.000	0.018
2010-07-12	-0.009	0.006	0.009
2010-07-13	-0.022	0.014	0.032
2010-07-14	0.004	0.002	-0.003
2010-07-15	-0.005	0.000	0.003
2010-07-16	-0.006	-0.021	-0.037
2010-07-19	-0.017	0.014	0.001
2010-07-20	0.025	-0.025	0.015
2010-07-21	0.009	-0.010	-0.031
2010-07-22	0.019	0.017	0.024
2010-07-23	0.004	0.007	0.012
2010-07-26	-0.003	0.000	0.012
2010-07-27	0.018	0.002	0.009
2010-07-28	-0.012	-0.002	-0.009
2010-07-29	-0.011	-0.003	-0.003
2010-07-30	-0.003	0.003	0.002
2010-08-02	0.018	0.018	0.033
2010-08-03	0.000	-0.003	-0.014
2010-08-04	0.004	0.007	0.005
2010-08-05	-0.005	0.004	0.000
2010-08-06	-0.006	-0.008	-0.020
2010-08-09	0.006	0.014	-0.015
2010-08-10	-0.009	-0.001	-0.016
2010-08-11	-0.036	-0.015	-0.036
2010-08-12	0.006	-0.012	0.001
2010-08-13	-0.011	-0.003	-0.008
2010-08-16	-0.006	-0.001	0.005
2010-08-17	0.017	0.005	-0.006
2010-08-18	0.004	0.007	0.011
2010-08-19	-0.013	-0.004	-0.022
2010-08-20	-0.001	-0.011	0.002
2010-08-23	-0.016	-0.008	-0.007
2010-08-24	-0.024	-0.012	-0.018
2010-08-25	0.012	0.003	0.001
2010-08-26	-0.011	-0.020	-0.017
2010-08-27	0.006	0.016	0.027
2010-08-30	0.004	-0.011	-0.021
2010-08-31	0.002	-0.002	0.014
2010-09-01	0.029	0.021	0.037
2010-09-02	0.007	-0.006	0.011
2010-09-03	0.026	0.020	0.026
2010-09-07	-0.004	-0.013	-0.023
2010-09-08	0.020	0.001	0.022
2010-09-09	0.001	0.002	0.025
2010-09-10	0.001	0.013	-0.009
2010-09-13	0.014	0.013	0.034
2010-09-14	0.004	-0.006	-0.010
2010-09-15	0.008	0.004	0.006
2010-09-16	0.023	0.002	0.000
2010-09-17	-0.004	0.004	-0.023
2010-09-20	0.028	0.012	0.028
2010-09-21	0.002	0.001	-0.015
2010-09-22	0.014	0.004	-0.016
2010-09-23	0.004	-0.007	-0.021
2010-09-24	0.012	0.018	0.016
2010-09-27	-0.004	0.004	-0.017
2010-09-28	-0.015	0.002	-0.003
2010-09-29	0.002	0.004	-0.014
2010-09-30	-0.013	-0.010	-0.009
2010-10-01	-0.004	0.011	0.020
2010-10-04	-0.014	-0.003	0.005
2010-10-05	0.036	0.018	0.018
2010-10-06	0.001	0.001	0.007
2010-10-07	0.000	0.006	-0.010
2010-10-08	0.017	0.001	-0.005
2010-10-11	0.004	0.006	0.011
2010-10-12	0.011	0.001	0.017
2010-10-13	0.005	0.004	-0.014
2010-10-14	0.007	0.008	-0.029
2010-10-15	0.040	-0.003	-0.041
2010-10-18	0.010	0.012	0.028
2010-10-19	-0.027	-0.034	-0.013
2010-10-20	0.003	0.008	0.011
2010-10-21	-0.003	0.005	-0.011
2010-10-22	-0.007	-0.001	0.000
2010-10-25	0.004	0.001	-0.017
2010-10-26	-0.003	0.006	0.004
2010-10-27	-0.001	0.005	0.009
2010-10-28	-0.008	-0.004	-0.001
2010-10-29	-0.014	0.019	0.003
2010-11-01	0.011	-0.002	-0.006
2010-11-02	0.017	0.004	-0.012
2010-11-03	0.011	0.002	0.020
2010-11-04	0.017	0.018	0.054
2010-11-05	-0.004	0.001	0.028
2010-11-08	0.005	0.001	-0.011
2010-11-09	-0.008	-0.002	-0.015
2010-11-10	0.006	0.003	0.018
2010-11-11	-0.004	-0.008	-0.015
2010-11-12	-0.028	-0.012	-0.010
2010-11-15	-0.003	-0.001	0.012
2010-11-16	-0.018	-0.010	-0.012
2010-11-17	-0.004	-0.002	-0.011
2010-11-18	0.026	0.017	0.012
2010-11-19	-0.006	0.005	-0.006
2010-11-22	0.021	0.002	-0.023
2010-11-23	-0.015	-0.015	-0.023
2010-11-24	0.019	0.018	0.014
2010-11-26	0.001	-0.013	-0.017
2010-11-29	0.006	-0.007	0.011
2010-11-30	-0.018	-0.010	-0.014
2010-12-01	0.017	0.021	0.020
2010-12-02	0.006	0.005	0.030
2010-12-03	-0.002	0.001	0.008
2010-12-06	0.009	-0.003	0.007
2010-12-07	-0.006	-0.007	-0.016
2010-12-08	0.009	0.007	0.025
2010-12-09	-0.004	-0.005	0.014
2010-12-10	0.002	0.004	0.015
2010-12-13	0.003	-0.004	0.002
2010-12-14	-0.004	0.011	-0.017
2010-12-15	0.000	-0.008	-0.014
2010-12-16	0.003	-0.001	-0.005
2010-12-17	-0.002	0.003	-0.009
2010-12-20	0.005	-0.003	0.007
2010-12-21	0.006	0.008	0.026
2010-12-22	0.003	0.001	0.028
2010-12-23	-0.005	0.000	-0.002
2010-12-27	0.003	-0.004	0.014
2010-12-28	0.002	0.003	-0.001
2010-12-29	-0.001	0.006	-0.006
2010-12-30	-0.005	0.001	-0.003
2010-12-31	-0.003	0.001	0.004
2011-01-03	0.021	0.005	0.027
2011-01-04	0.005	0.001	0.014
2011-01-05	0.008	-0.004	0.012
2011-01-06	-0.001	0.011	-0.005
2011-01-07	0.007	-0.005	-0.019
2011-01-10	0.019	-0.002	-0.006
2011-01-11	-0.002	-0.002	0.005
2011-01-12	0.008	0.012	0.025
2011-01-13	0.004	-0.002	-0.006
2011-01-14	0.008	0.008	0.010
2011-01-18	-0.023	0.004	-0.004
2011-01-19	-0.005	0.033	-0.024
2011-01-20	-0.018	0.001	0.024
2011-01-21	-0.018	-0.002	0.012
2011-01-24	0.032	0.026	-0.006
2011-01-25	0.012	0.011	-0.003
2011-01-26	0.007	-0.002	0.002
2011-01-27	-0.002	0.000	0.003
2011-01-28	-0.021	-0.012	-0.012
2011-01-31	0.010	0.017	0.009
2011-02-01	0.017	0.010	0.022
2011-02-02	-0.002	-0.002	-0.011
2011-02-03	-0.003	0.001	0.000
2011-02-04	0.009	0.003	-0.019
2011-02-07	0.015	0.005	0.020
2011-02-08	0.009	0.011	0.005
2011-02-09	0.008	-0.008	-0.014
2011-02-10	-0.010	-0.003	0.009
2011-02-11	0.006	-0.001	0.023
2011-02-14	0.007	-0.004	-0.001
2011-02-15	0.002	-0.002	0.006
2011-02-16	0.009	0.003	0.024
2011-02-17	-0.013	0.005	-0.003
2011-02-18	-0.022	0.004	0.004
2011-02-22	-0.035	-0.018	-0.042
2011-02-23	0.012	-0.011	-0.001
2011-02-24	0.001	0.004	-0.001
2011-02-25	0.015	0.009	0.017
2011-02-28	0.014	-0.002	0.000
2011-03-01	-0.011	-0.012	-0.024
2011-03-02	0.008	0.001	-0.009
2011-03-03	0.021	0.021	0.019
2011-03-04	0.001	-0.010	-0.012
2011-03-07	-0.013	-0.012	-0.007
2011-03-08	0.001	0.015	0.026
2011-03-09	-0.009	0.022	0.003
2011-03-10	-0.017	-0.023	-0.022
2011-03-11	0.015	0.003	0.005
2011-03-14	0.004	-0.006	-0.010
2011-03-15	-0.023	-0.015	-0.015
2011-03-16	-0.046	-0.039	-0.018
2011-03-17	0.014	0.008	0.017
2011-03-18	-0.012	0.011	0.026
2011-03-21	0.026	0.011	-0.002
2011-03-22	0.006	0.002	-0.004
2011-03-23	-0.006	0.010	0.003
2011-03-24	0.017	0.003	0.003
2011-03-25	0.019	0.013	0.003
2011-03-28	-0.003	-0.005	0.002
2011-03-29	0.001	0.009	0.001
2011-03-30	-0.007	0.004	0.009
2011-03-31	0.000	-0.003	-0.008
2011-04-01	-0.011	0.007	0.005
2011-04-04	-0.010	0.000	0.005
2011-04-05	-0.007	-0.002	0.005
2011-04-06	-0.003	0.000	0.023
2011-04-07	0.000	0.002	-0.005
2011-04-08	-0.009	-0.002	-0.012
2011-04-11	-0.013	-0.001	0.000
2011-04-12	0.005	-0.004	-0.005
2011-04-13	0.011	0.004	-0.008
2011-04-14	-0.011	0.006	-0.028
2011-04-15	-0.015	0.007	-0.002
2011-04-18	0.013	-0.002	-0.021
2011-04-19	0.018	-0.003	0.016
2011-04-20	0.013	-0.004	-0.002
2011-04-21	0.024	0.021	0.003
2011-04-25	0.007	-0.004	-0.002
2011-04-26	-0.007	0.005	0.011
2011-04-27	-0.001	0.011	0.008
2011-04-28	-0.010	0.002	0.008
2011-04-29	0.010	-0.001	-0.005
2011-05-02	-0.011	0.009	-0.010
2011-05-03	0.006	0.004	0.016
2011-05-04	0.004	-0.013	-0.009
2011-05-05	-0.008	-0.013	-0.007
2011-05-06	0.000	0.007	-0.003
2011-05-09	0.003	0.001	-0.002
2011-05-10	0.005	0.008	0.004
2011-05-11	-0.006	-0.005	-0.021
2011-05-12	-0.002	0.016	-0.003
2011-05-13	-0.018	-0.014	-0.022
2011-05-16	-0.021	-0.006	-0.006
2011-05-17	0.008	0.010	0.021
2011-05-18	0.011	0.000	0.006
2011-05-19	0.002	0.001	-0.002
2011-05-20	-0.016	-0.003	-0.020
2011-05-23	-0.002	-0.011	-0.014
2011-05-24	-0.007	-0.002	-0.005
2011-05-25	0.014	-0.001	-0.002
2011-05-26	-0.005	-0.003	0.004
2011-05-27	0.007	0.002	0.008
2011-05-31	0.030	0.009	0.010
2011-06-01	-0.007	-0.014	-0.035
2011-06-02	0.002	-0.003	-0.004
2011-06-03	-0.008	-0.006	-0.001
2011-06-06	-0.016	-0.002	-0.025
2011-06-07	-0.018	-0.006	0.005
2011-06-08	0.001	0.004	-0.008
2011-06-09	-0.002	0.003	0.015
2011-06-10	-0.017	-0.010	0.002
2011-06-13	0.002	0.000	0.015
2011-06-14	0.018	0.006	-0.001
2011-06-15	-0.017	-0.011	-0.023
2011-06-16	-0.005	0.002	-0.008
2011-06-17	-0.015	0.011	0.011
2011-06-20	-0.016	0.004	-0.008
2011-06-21	0.031	0.007	0.011
2011-06-22	-0.008	-0.003	-0.005
2011-06-23	0.026	0.003	-0.015
2011-06-24	-0.015	-0.006	-0.015
2011-06-27	0.017	0.015	0.010
2011-06-28	0.010	0.014	-0.009
2011-06-29	-0.004	0.003	0.023
2011-06-30	0.005	0.006	0.012
2011-07-01	0.022	0.017	0.022
2011-07-05	0.018	0.005	-0.013
2011-07-06	0.007	0.013	-0.012
2011-07-07	0.015	-0.007	0.019
2011-07-08	0.007	0.000	-0.014
2011-07-11	-0.016	-0.009	-0.033
2011-07-12	-0.001	-0.005	-0.001
2011-07-13	0.012	0.002	0.006
2011-07-14	-0.001	-0.001	0.018
2011-07-15	0.020	0.007	-0.009
2011-07-18	0.024	-0.001	-0.004
2011-07-19	0.008	0.055	0.014
2011-07-20	0.026	-0.008	0.014
2011-07-21	0.001	0.007	0.032
2011-07-22	0.015	0.002	-0.002
2011-07-25	0.013	-0.008	-0.012
2011-07-26	0.012	-0.004	-0.006
2011-07-27	-0.027	-0.009	-0.019
2011-07-28	-0.002	0.002	0.000
2011-07-29	-0.003	0.000	-0.006
2011-08-01	0.016	-0.006	0.000
2011-08-02	-0.020	-0.015	-0.015
2011-08-03	0.009	0.004	0.002
2011-08-04	-0.039	-0.042	-0.051
2011-08-05	-0.010	0.009	-0.008
2011-08-08	-0.056	-0.036	-0.099
2011-08-09	0.057	0.026	0.066
2011-08-10	-0.028	-0.048	-0.057
2011-08-11	0.027	0.025	0.065
2011-08-12	0.009	0.009	-0.021
2011-08-15	0.017	0.028	0.027
2011-08-16	-0.008	-0.010	-0.023
2011-08-17	0.000	0.001	0.015
2011-08-18	-0.039	-0.046	-0.038
2011-08-19	-0.028	-0.039	-0.024
2011-08-22	0.001	0.009	-0.028
2011-08-23	0.047	0.033	0.040
2011-08-24	0.007	0.015	0.030
2011-08-25	-0.007	-0.007	-0.003
2011-08-26	0.026	0.021	0.014
2011-08-29	0.017	0.020	0.039
2011-08-30	0.000	-0.001	-0.016
2011-08-31	-0.013	-0.003	0.013
2011-09-01	-0.010	-0.009	-0.034
2011-09-02	-0.018	-0.020	-0.047
2011-09-06	0.015	-0.011	-0.035
2011-09-07	0.011	0.013	0.040
2011-09-08	0.001	-0.012	-0.038
2011-09-09	-0.017	-0.024	-0.044
2011-09-12	0.006	0.006	0.011
2011-09-13	0.012	0.006	0.002
2011-09-14	0.012	0.023	0.009
2011-09-15	0.009	0.017	0.030
2011-09-16	0.019	0.017	-0.011
2011-09-19	0.027	0.001	-0.029
2011-09-20	0.004	0.009	-0.007
2011-09-21	-0.003	-0.010	-0.061
2011-09-22	-0.025	-0.026	-0.036
2011-09-23	0.006	0.004	0.011
2011-09-26	-0.003	0.030	0.067
2011-09-27	-0.010	0.018	-0.003
2011-09-28	-0.006	-0.001	-0.035
2011-09-29	-0.016	0.009	0.030
2011-09-30	-0.024	-0.024	-0.041
2011-10-03	-0.018	-0.009	-0.050
2011-10-04	-0.006	0.008	0.063
2011-10-05	0.015	0.012	0.019
2011-10-06	-0.002	0.027	0.049
2011-10-07	-0.020	0.004	-0.053
2011-10-10	0.050	0.023	0.051
2011-10-11	0.029	-0.009	0.000
2011-10-12	0.005	0.006	0.027
2011-10-13	0.015	0.004	-0.049
2011-10-14	0.033	0.020	0.009
2011-10-17	-0.005	-0.021	-0.027
2011-10-18	0.005	-0.042	0.057
2011-10-19	-0.058	-0.008	-0.019
2011-10-20	-0.008	-0.001	0.027
2011-10-21	-0.006	0.024	0.009
2011-10-24	0.032	0.003	0.034
2011-10-25	-0.020	-0.010	-0.032
2011-10-26	0.007	0.009	0.020
2011-10-27	0.010	0.021	0.080
2011-10-28	0.001	0.008	-0.009
2011-10-31	0.000	-0.015	-0.054
2011-11-01	-0.021	-0.018	-0.061
2011-11-02	0.002	0.014	0.028
2011-11-03	0.014	0.018	0.022
2011-11-04	-0.007	-0.005	-0.012
2011-11-07	-0.001	0.005	0.008
2011-11-08	0.016	0.004	0.023
2011-11-09	-0.027	-0.027	-0.073
2011-11-10	-0.026	0.006	0.006
2011-11-11	-0.002	0.022	0.016
2011-11-14	-0.014	0.000	-0.022
2011-11-15	0.025	0.007	0.005
2011-11-16	-0.010	-0.011	-0.038
2011-11-17	-0.019	-0.005	-0.032
2011-11-18	-0.007	-0.003	0.004
2011-11-21	-0.016	-0.021	-0.023
2011-11-22	0.020	-0.001	-0.017
2011-11-23	-0.026	-0.019	-0.036
2011-11-25	-0.009	-0.005	0.004
2011-11-28	0.034	0.029	0.024
2011-11-29	-0.008	-0.007	-0.021
2011-11-30	0.024	0.038	0.081
2011-12-01	0.015	0.008	-0.017
2011-12-02	0.005	0.001	0.060
2011-12-05	0.008	0.006	0.036
2011-12-06	-0.005	0.011	-0.008
2011-12-07	-0.005	0.006	0.023
2011-12-08	0.004	-0.013	-0.054
2011-12-09	0.008	0.015	0.029
2011-12-12	-0.005	-0.012	-0.035
2011-12-13	-0.008	-0.005	-0.024
2011-12-14	-0.022	-0.013	0.007
2011-12-15	-0.003	-0.007	0.008
2011-12-16	0.005	-0.021	0.004
2011-12-19	0.003	-0.004	-0.038
2011-12-20	0.035	0.024	0.048
2011-12-21	0.001	-0.031	0.003
2011-12-22	0.005	0.003	0.034
2011-12-23	0.012	0.015	0.004
2011-12-27	0.008	0.001	-0.016
2011-12-28	-0.010	-0.005	-0.012
2011-12-29	0.006	0.012	0.023
2011-12-30	0.000	-0.012	-0.005
2012-01-03	0.015	0.013	0.051
2012-01-04	0.005	-0.004	0.006
2012-01-05	0.011	-0.005	0.021
2012-01-06	0.010	-0.012	-0.009
2012-01-09	-0.002	-0.005	-0.002
2012-01-10	0.004	-0.002	0.021
2012-01-11	-0.002	0.006	0.017
2012-01-12	-0.003	-0.010	0.005
2012-01-13	-0.004	-0.008	-0.026
2012-01-17	0.012	0.005	-0.029
2012-01-18	0.010	0.006	0.046
2012-01-19	-0.003	-0.003	0.011
2012-01-20	-0.018	0.043	0.012
2012-01-23	0.017	0.008	0.008
2012-01-24	-0.017	0.010	0.000
2012-01-25	0.061	-0.001	-0.002
2012-01-26	-0.005	-0.004	-0.003
2012-01-27	0.006	-0.003	-0.007
2012-01-30	0.013	0.011	-0.005
2012-01-31	0.008	0.001	0.008
2012-02-01	-0.001	0.000	0.008
2012-02-02	-0.002	-0.006	-0.001
2012-02-03	0.010	0.011	0.019
2012-02-06	0.009	-0.004	-0.004
2012-02-07	0.010	0.003	-0.007
2012-02-08	0.017	0.002	0.011
2012-02-09	0.034	0.001	-0.012
2012-02-10	0.001	-0.004	-0.007
2012-02-13	0.018	0.001	0.018
2012-02-14	0.014	-0.002	-0.010
2012-02-15	-0.023	0.000	-0.014
2012-02-16	0.009	0.004	0.016
2012-02-17	0.000	0.002	0.012
2012-02-21	0.025	0.000	0.000
2012-02-22	-0.004	0.002	-0.010
2012-02-23	0.007	0.019	0.011
2012-02-24	0.012	0.001	-0.005
2012-02-27	0.006	-0.001	0.020
2012-02-28	0.018	0.002	0.004
2012-02-29	0.013	-0.006	0.001
2012-03-01	0.004	0.004	0.028
2012-03-02	0.001	0.006	0.006
2012-03-05	-0.022	0.009	-0.006
2012-03-06	-0.005	-0.017	-0.027
2012-03-07	0.001	0.003	0.016
2012-03-08	0.021	0.010	0.012
2012-03-09	0.006	0.004	0.014
2012-03-12	0.012	0.002	-0.012
2012-03-13	0.029	0.014	0.068
2012-03-14	0.037	0.005	0.004
2012-03-15	-0.007	0.006	0.025
2012-03-16	0.000	0.000	-0.003
2012-03-19	0.026	-0.001	0.010
2012-03-20	0.008	-0.007	0.008
2012-03-21	-0.006	0.002	-0.006
2012-03-22	-0.005	0.004	-0.010
2012-03-23	-0.006	0.000	0.011
2012-03-26	0.018	0.011	0.022
2012-03-27	0.012	-0.003	-0.006
2012-03-28	0.005	0.001	0.008
2012-03-29	-0.013	0.005	-0.013
2012-03-30	-0.017	0.002	0.007
2012-04-02	0.031	0.004	0.003
2012-04-03	0.017	0.000	-0.009
2012-04-04	-0.008	-0.017	-0.022
2012-04-05	0.015	-0.003	-0.002
2012-04-09	0.004	-0.003	-0.010
2012-04-10	-0.012	-0.013	-0.021
2012-04-11	-0.004	0.001	0.024
2012-04-12	-0.005	0.013	0.019
2012-04-13	-0.029	-0.012	-0.037
2012-04-16	-0.042	0.000	0.003
2012-04-17	0.050	0.023	0.013
2012-04-18	-0.002	-0.036	-0.014
2012-04-19	-0.035	-0.003	-0.002
2012-04-20	-0.025	0.000	-0.012
2012-04-23	-0.002	-0.005	0.003
2012-04-24	-0.020	0.007	0.010
2012-04-25	0.085	0.018	-0.003
2012-04-26	-0.004	0.010	0.015
2012-04-27	-0.008	0.006	-0.011
2012-04-30	-0.032	0.001	-0.008
2012-05-01	-0.003	0.004	0.019
2012-05-02	0.007	0.000	-0.014
2012-05-03	-0.007	-0.004	-0.004
2012-05-04	-0.029	-0.011	-0.030
2012-05-07	0.007	-0.006	0.001
2012-05-08	-0.002	-0.007	-0.010
2012-05-09	0.002	-0.001	-0.018
2012-05-10	0.002	-0.003	0.002
2012-05-11	-0.007	0.003	-0.097
2012-05-14	-0.015	-0.009	-0.032
2012-05-15	-0.009	-0.002	0.012
2012-05-16	-0.013	0.003	-0.022
2012-05-17	-0.030	-0.009	-0.044
2012-05-18	0.000	-0.010	-0.013
2012-05-21	0.057	0.010	-0.030
2012-05-22	-0.008	-0.005	0.045
2012-05-23	0.024	-0.004	0.007
2012-05-24	-0.009	0.000	-0.009
2012-05-25	-0.005	-0.009	-0.014
2012-05-29	0.018	0.011	0.004
2012-05-30	0.012	-0.010	-0.020
2012-05-31	-0.002	-0.008	0.006
2012-06-01	-0.029	-0.020	-0.037
2012-06-04	0.006	-0.003	-0.030
2012-06-05	-0.003	0.003	0.031
2012-06-06	0.015	0.025	0.033
2012-06-07	0.000	0.002	-0.008
2012-06-08	0.015	0.004	0.026
2012-06-11	-0.016	-0.014	-0.026
2012-06-12	0.009	0.011	0.029
2012-06-13	-0.007	-0.007	0.016
2012-06-14	-0.001	0.010	0.010
2012-06-15	0.005	0.020	0.011
2012-06-18	0.020	-0.004	-0.012
2012-06-19	0.003	0.003	0.022
2012-06-20	-0.003	-0.001	0.030
2012-06-21	-0.014	-0.027	-0.026
2012-06-22	0.008	0.002	0.013
2012-06-25	-0.020	-0.004	-0.019
2012-06-26	0.002	-0.005	0.011
2012-06-27	0.004	0.005	0.030
2012-06-28	-0.010	-0.008	-0.025
2012-06-29	0.026	0.022	-0.004
2012-07-02	0.014	0.001	0.015
2012-07-03	0.012	0.001	-0.003
2012-07-05	0.017	-0.003	-0.043
2012-07-06	-0.007	-0.020	-0.014
2012-07-09	0.013	-0.009	0.002
2012-07-10	-0.009	-0.018	0.009
2012-07-11	-0.006	-0.005	0.010
2012-07-12	-0.009	-0.012	-0.016
2012-07-13	0.010	0.016	0.058
2012-07-16	0.003	-0.007	-0.028
2012-07-17	0.000	-0.006	-0.003
2012-07-18	-0.001	0.025	-0.001
2012-07-19	0.013	0.037	-0.014
2012-07-20	-0.016	-0.015	-0.016
2012-07-23	-0.001	-0.008	0.016
2012-07-24	-0.005	-0.003	0.008
2012-07-25	-0.044	0.004	0.013
2012-07-26	0.000	0.015	0.018
2012-07-27	0.018	0.013	0.030
2012-07-30	0.017	0.001	-0.021
2012-07-31	0.026	-0.004	-0.004
2012-08-01	-0.006	-0.004	0.000
2012-08-02	0.002	-0.004	-0.023
2012-08-03	0.013	0.021	0.026
2012-08-06	0.011	0.001	0.006
2012-08-07	-0.003	0.006	0.019
2012-08-08	-0.002	0.000	0.004
2012-08-09	0.006	-0.003	-0.006
2012-08-10	0.002	0.004	0.001
2012-08-13	0.013	-0.001	0.001
2012-08-14	0.003	-0.004	0.003
2012-08-15	-0.001	0.001	-0.001
2012-08-16	0.009	0.012	0.001
2012-08-17	0.018	0.002	-0.003
2012-08-20	0.026	-0.004	0.010
2012-08-21	-0.014	-0.009	0.018
2012-08-22	0.019	-0.007	-0.006
2012-08-23	-0.009	-0.008	-0.016
2012-08-24	0.001	0.011	-0.002
2012-08-27	0.019	-0.011	0.002
2012-08-28	-0.001	-0.004	-0.003
2012-08-29	-0.002	0.001	0.005
2012-08-30	-0.014	-0.009	-0.011
2012-08-31	0.002	0.008	0.006
2012-09-04	0.015	-0.002	-0.004
2012-09-05	-0.007	0.003	0.003
2012-09-06	0.009	0.021	0.042
2012-09-07	0.006	0.002	0.016
2012-09-10	-0.026	0.007	-0.014
2012-09-11	-0.003	0.011	0.021
2012-09-12	0.014	0.002	0.008
2012-09-13	0.020	0.013	0.036
2012-09-14	0.012	0.002	0.004
2012-09-17	0.012	0.002	-0.009
2012-09-18	0.003	0.000	0.002
2012-09-19	0.000	-0.003	0.002
2012-09-20	-0.005	-0.001	-0.002
2012-09-21	0.002	-0.001	-0.009
2012-09-24	-0.013	-0.003	0.009
2012-09-25	-0.025	-0.002	-0.017
2012-09-26	-0.012	-0.005	-0.008
2012-09-27	0.024	0.009	0.011
2012-09-28	-0.021	0.007	-0.005
2012-10-01	-0.012	0.014	0.012
2012-10-02	0.003	-0.003	-0.001
2012-10-03	0.015	0.003	0.006
2012-10-04	-0.007	-0.001	0.023
2012-10-05	-0.022	0.001	-0.003
2012-10-08	-0.022	-0.004	-0.001
2012-10-09	-0.004	-0.009	-0.007
2012-10-10	0.008	-0.010	0.009
2012-10-11	-0.020	0.000	0.008
2012-10-12	0.003	0.010	-0.011
2012-10-15	0.008	0.005	0.018
2012-10-16	0.023	0.010	0.011
2012-10-17	-0.008	-0.050	0.011
2012-10-18	-0.019	-0.029	-0.007
2012-10-19	-0.037	-0.008	-0.016
2012-10-22	0.039	0.005	-0.005
2012-10-23	-0.033	-0.016	-0.018
2012-10-24	0.006	-0.003	0.009
2012-10-25	-0.012	0.005	-0.001
2012-10-26	-0.009	0.009	-0.012
2012-10-31	-0.014	0.006	0.013
2012-11-01	0.002	0.013	0.027
2012-11-02	-0.034	-0.019	-0.010
2012-11-05	0.013	0.004	-0.004
2012-11-06	-0.003	0.005	0.014
2012-11-07	-0.039	-0.016	-0.058
2012-11-08	-0.037	-0.006	-0.002
2012-11-09	0.017	-0.002	0.005
2012-11-12	-0.008	-0.002	-0.001
2012-11-13	0.000	-0.005	-0.013
2012-11-14	-0.011	-0.015	-0.019
2012-11-15	-0.021	0.002	0.003
2012-11-16	0.004	0.006	0.004
2012-11-19	0.070	0.018	0.026
2012-11-20	-0.009	-0.006	0.003
2012-11-21	0.001	0.006	0.001
2012-11-23	0.017	0.017	0.009
2012-11-26	0.031	-0.003	-0.005
2012-11-27	-0.008	-0.009	-0.003
2012-11-28	-0.003	0.004	0.002
2012-11-29	0.011	-0.002	0.010
2012-11-30	-0.007	-0.008	-0.003
2012-12-03	0.002	-0.003	-0.007
2012-12-04	-0.018	-0.001	-0.006
2012-12-05	-0.067	-0.004	0.015
2012-12-06	0.016	0.006	0.007
2012-12-07	-0.026	0.012	0.026
2012-12-10	-0.006	0.003	-0.006
2012-12-11	0.022	0.008	0.008
2012-12-12	-0.004	-0.006	0.003
2012-12-13	-0.017	-0.005	0.000
2012-12-14	-0.038	-0.001	0.001
2012-12-17	0.018	0.010	0.016
2012-12-18	0.029	0.011	0.009
2012-12-19	-0.014	-0.003	-0.008
2012-12-20	-0.009	-0.002	0.023
2012-12-21	-0.005	-0.007	-0.012
2012-12-24	0.002	-0.005	-0.002
2012-12-26	-0.014	-0.002	0.001
2012-12-27	0.004	0.004	-0.008
2012-12-28	-0.011	-0.015	-0.009
2012-12-31	0.043	0.009	0.017
2013-01-02	0.031	0.025	0.022
2013-01-03	-0.013	-0.006	-0.002
2013-01-04	-0.028	-0.007	0.018
2013-01-07	-0.006	-0.004	0.001
2013-01-08	0.003	-0.001	0.002
2013-01-09	-0.016	-0.003	-0.001
2013-01-10	0.012	0.003	0.015
2013-01-11	-0.006	0.008	0.000
2013-01-14	-0.036	-0.009	-0.006
2013-01-15	-0.032	-0.001	0.010
2013-01-16	0.041	0.000	0.010
2013-01-17	-0.007	0.005	-0.008
2013-01-18	-0.005	0.004	0.000
2013-01-22	0.009	0.008	0.002
2013-01-23	0.018	0.043	-0.007
2013-01-24	-0.132	-0.001	0.003
2013-01-25	-0.024	0.003	0.017
2013-01-28	0.022	0.000	-0.011
2013-01-29	0.019	-0.005	0.010
2013-01-30	-0.003	-0.002	0.000
2013-01-31	-0.003	-0.002	-0.002
2013-02-01	-0.004	0.010	0.017
2013-02-04	-0.025	-0.007	-0.004
2013-02-05	0.034	-0.005	0.023
2013-02-06	-0.001	-0.005	-0.004
2013-02-07	0.029	-0.006	-0.008
2013-02-08	0.014	0.010	0.008
2013-02-11	0.010	-0.008	0.001
2013-02-12	-0.025	-0.001	0.010
2013-02-13	-0.002	0.000	-0.009
2013-02-14	-0.001	-0.002	0.011
2013-02-15	-0.014	0.007	-0.007
2013-02-19	0.000	-0.003	0.012
2013-02-20	-0.025	-0.005	-0.017
2013-02-21	-0.006	-0.005	-0.007
2013-02-22	0.011	0.014	0.014
2013-02-25	-0.018	-0.018	-0.025
2013-02-26	0.014	0.008	-0.002
2013-02-27	-0.010	0.016	0.035
2013-02-28	-0.007	-0.007	-0.007
2013-03-01	-0.025	0.010	0.000
2013-03-04	-0.025	0.011	0.004
2013-03-05	0.026	0.007	0.008
2013-03-06	-0.013	0.009	0.011
2013-03-07	0.011	0.005	0.012
2013-03-08	0.003	0.005	-0.009
2013-03-11	0.014	-0.001	0.006
2013-03-12	-0.022	0.002	-0.004
2013-03-13	0.000	0.007	-0.002
2013-03-14	0.010	0.017	0.017
2013-03-15	0.025	-0.004	-0.019
2013-03-18	0.027	-0.008	-0.010
2013-03-19	-0.003	0.001	-0.006
2013-03-20	-0.005	0.008	-0.002
2013-03-21	0.001	-0.013	-0.016
2013-03-22	0.020	-0.001	0.009
2013-03-25	0.004	-0.006	-0.005
2013-03-26	-0.005	0.008	0.002
2013-03-27	-0.020	-0.007	-0.018
2013-03-28	-0.021	0.011	-0.007
2013-04-01	-0.032	-0.004	0.008
2013-04-02	0.002	0.009	0.009
2013-04-03	0.005	-0.008	-0.024
2013-04-04	-0.010	-0.006	0.014
2013-04-05	-0.011	-0.009	0.009
2013-04-08	0.007	0.000	0.014
2013-04-09	0.002	0.000	0.002
2013-04-10	0.020	0.013	0.012
2013-04-11	-0.003	0.004	0.001
2013-04-12	-0.010	-0.007	-0.006
2013-04-15	-0.023	-0.010	-0.022
2013-04-16	0.015	0.013	0.012
2013-04-17	-0.057	-0.011	-0.036
2013-04-18	-0.027	-0.012	-0.003
2013-04-19	-0.004	-0.086	0.013
2013-04-22	0.021	-0.011	0.003
2013-04-23	0.019	0.020	0.017
2013-04-24	-0.002	0.001	0.011
2013-04-25	0.007	0.012	0.006
2013-04-26	0.021	0.002	-0.002
2013-04-29	0.030	0.025	0.001
2013-04-30	0.029	0.017	0.002
2013-05-01	-0.008	-0.014	-0.021
2013-05-02	0.014	0.014	0.001
2013-05-03	0.010	0.010	-0.011
2013-05-06	0.024	-0.008	0.013
2013-05-07	-0.004	0.004	0.020
2013-05-08	0.011	0.011	0.013
2013-05-09	-0.009	-0.008	-0.015
2013-05-10	-0.008	0.006	-0.002
2013-05-13	0.004	-0.010	0.014
2013-05-14	-0.024	0.004	0.011
2013-05-15	-0.034	0.001	0.017
2013-05-16	0.013	0.007	-0.002
2013-05-17	-0.003	0.018	0.026
2013-05-20	0.022	-0.004	0.000
2013-05-21	-0.007	0.005	0.014
2013-05-22	0.004	-0.008	0.011
2013-05-23	0.002	-0.004	-0.005
2013-05-24	0.007	-0.002	0.006
2013-05-28	-0.008	0.010	0.017
2013-05-29	0.008	0.001	0.001
2013-05-30	0.015	0.007	0.017
2013-05-31	-0.004	-0.006	-0.019
2013-06-03	0.002	0.004	-0.002
2013-06-04	-0.003	-0.013	-0.008
2013-06-05	-0.009	-0.017	-0.019
2013-06-06	-0.015	0.005	0.009
2013-06-07	0.008	0.012	0.014
2013-06-10	-0.007	-0.006	0.002
2013-06-11	-0.003	-0.005	-0.016
2013-06-12	-0.012	-0.014	-0.006
2013-06-13	0.009	0.013	0.018
2013-06-14	-0.014	-0.008	-0.019
2013-06-17	0.005	0.004	0.013
2013-06-18	-0.001	0.009	0.005
2013-06-19	-0.021	-0.014	-0.010
2013-06-20	-0.015	-0.023	-0.020
2013-06-21	-0.008	-0.010	-0.010
2013-06-24	-0.027	-0.010	-0.020
2013-06-25	0.000	0.007	0.023
2013-06-26	-0.011	-0.001	0.008
2013-06-27	-0.011	0.004	0.012
2013-06-28	0.007	-0.023	-0.007
2013-07-01	0.032	0.001	-0.006
2013-07-02	0.022	0.001	0.013
2013-07-03	0.006	0.009	-0.001
2013-07-05	-0.008	0.009	0.023
2013-07-08	-0.006	0.000	0.013
2013-07-09	0.017	-0.019	0.003
2013-07-10	-0.004	0.005	-0.001
2013-07-11	0.015	0.003	0.006
2013-07-12	-0.002	-0.004	-0.003
2013-07-15	0.002	0.010	-0.001
2013-07-16	0.006	-0.001	0.002
2013-07-17	0.000	0.004	0.005
2013-07-18	0.003	0.018	0.020
2013-07-19	-0.016	-0.023	-0.004
2013-07-22	0.003	0.003	0.007
2013-07-23	-0.017	0.005	0.002
2013-07-24	0.050	0.008	-0.001
2013-07-25	-0.005	0.003	-0.002
2013-07-26	0.006	0.001	-0.008
2013-07-29	0.015	-0.006	-0.006
2013-07-30	0.012	-0.001	-0.006
2013-07-31	-0.002	-0.005	0.007
2013-08-01	0.009	0.004	0.014
2013-08-02	0.013	-0.003	-0.001
2013-08-05	0.015	0.002	-0.007
2013-08-06	-0.009	-0.023	-0.011
2013-08-07	-0.001	-0.008	-0.003
2013-08-08	-0.002	-0.003	-0.009
2013-08-09	-0.014	-0.001	-0.006
2013-08-12	0.028	0.007	-0.008
2013-08-13	0.046	-0.004	0.004
2013-08-14	0.018	-0.005	-0.003
2013-08-15	-0.001	-0.009	-0.016
2013-08-16	0.009	-0.002	0.000
2013-08-19	0.011	-0.006	-0.028
2013-08-20	-0.013	0.002	0.006
2013-08-21	0.003	0.002	-0.009
2013-08-22	0.001	0.002	0.011
2013-08-23	-0.004	0.001	0.002
2013-08-26	0.004	-0.004	-0.010
2013-08-27	-0.029	-0.011	-0.023
2013-08-28	0.005	-0.003	0.000
2013-08-29	0.002	0.003	0.002
2013-08-30	-0.009	-0.002	-0.003
2013-09-03	0.003	0.009	0.012
2013-09-04	0.020	-0.005	0.014
2013-09-05	-0.007	0.006	0.005
2013-09-06	0.006	-0.006	0.009
2013-09-09	0.016	0.011	0.006
2013-09-10	-0.023	0.009	0.015
2013-09-11	-0.056	0.022	-0.008
2013-09-12	0.011	0.000	-0.019
2013-09-13	-0.017	0.008	0.007
2013-09-16	-0.032	0.005	0.010
2013-09-17	0.011	-0.005	-0.001
2013-09-18	0.020	0.012	0.006
2013-09-19	0.016	-0.005	-0.012
2013-09-20	-0.010	-0.018	0.001
2013-09-23	0.049	0.005	-0.026
2013-09-24	-0.003	-0.005	-0.022
2013-09-25	-0.016	-0.003	0.027
2013-09-26	0.010	0.004	0.004
2013-09-27	-0.007	-0.018	0.007
2013-09-30	-0.013	-0.009	-0.011
2013-10-01	0.023	0.006	0.005
2013-10-02	0.003	-0.008	0.010
2013-10-03	-0.013	-0.006	-0.003
2013-10-04	-0.001	0.001	0.014
2013-10-07	0.010	-0.011	-0.016
2013-10-08	-0.014	-0.018	-0.019
2013-10-09	0.012	0.014	-0.002
2013-10-10	0.006	0.019	0.034
2013-10-11	0.006	0.007	0.000
2013-10-14	0.007	0.004	0.004
2013-10-15	0.005	-0.012	-0.008
2013-10-16	0.005	0.011	0.032
2013-10-17	0.007	-0.066	0.004
2013-10-18	0.009	-0.006	0.002
2013-10-21	0.024	-0.005	-0.001
2013-10-22	-0.003	0.012	-0.012
2013-10-23	0.010	0.005	-0.016
2013-10-24	0.013	0.011	-0.005
2013-10-25	-0.011	-0.005	0.006
2013-10-28	0.007	0.003	-0.002
2013-10-29	-0.025	0.027	0.001
2013-10-30	0.016	-0.011	-0.002
2013-10-31	-0.004	-0.005	-0.020
2013-11-01	-0.005	0.000	0.019
2013-11-04	0.013	0.006	-0.009
2013-11-05	-0.002	-0.014	-0.002
2013-11-06	-0.003	0.013	0.003
2013-11-07	-0.016	0.005	-0.009
2013-11-08	0.016	0.000	0.044
2013-11-11	-0.003	0.016	0.003
2013-11-12	0.002	0.001	-0.002
2013-11-13	0.001	0.003	0.003
2013-11-14	0.014	-0.007	0.005
2013-11-15	-0.006	0.005	0.009
2013-11-18	-0.012	0.007	0.016
2013-11-19	0.002	0.004	0.007
2013-11-20	-0.009	0.000	-0.001
2013-11-21	0.012	-0.006	0.020
2013-11-22	-0.003	-0.015	0.004
2013-11-25	0.008	-0.013	0.003
2013-11-26	0.018	-0.009	-0.008
2013-11-27	0.023	0.009	0.005
2013-11-29	0.018	0.004	-0.005
2013-12-02	-0.009	-0.012	-0.004
2013-12-03	0.027	-0.008	-0.002
2013-12-04	-0.002	-0.002	0.006
2013-12-05	0.005	0.002	-0.024
2013-12-06	-0.014	0.009	0.004
2013-12-09	0.011	-0.001	0.008
2013-12-10	-0.002	-0.002	0.003
2013-12-11	-0.007	-0.011	-0.011
2013-12-12	-0.001	-0.011	0.004
2013-12-13	-0.011	-0.003	-0.002
2013-12-16	0.006	0.029	0.004
2013-12-17	-0.005	-0.012	-0.012
2013-12-18	-0.008	0.017	0.027
2013-12-19	-0.012	0.008	0.000
2013-12-20	0.008	-0.001	0.008
2013-12-23	0.038	0.012	0.009
2013-12-24	-0.004	0.005	0.000
2013-12-26	-0.007	0.012	-0.001
2013-12-27	-0.007	-0.001	-0.001
2013-12-30	-0.010	0.007	-0.003
2013-12-31	0.012	0.006	0.009
2014-01-02	-0.014	-0.011	0.002
2014-01-03	-0.022	0.006	0.008
2014-01-06	0.005	-0.003	0.006
2014-01-07	-0.007	0.020	-0.012
2014-01-08	0.006	-0.009	0.009
2014-01-09	-0.013	-0.003	-0.002
2014-01-10	-0.007	-0.001	-0.005
2014-01-13	0.005	-0.017	-0.014
2014-01-14	0.020	0.010	0.001
2014-01-15	0.020	0.010	0.030
2014-01-16	-0.006	0.005	-0.008
2014-01-17	-0.025	0.007	-0.015
2014-01-21	0.015	-0.009	0.001
2014-01-22	0.004	-0.033	-0.010
2014-01-23	0.008	0.003	-0.020
2014-01-24	-0.018	-0.017	-0.025
2014-01-27	0.008	-0.010	0.000
2014-01-28	-0.083	-0.006	0.012
2014-01-29	-0.011	-0.003	-0.004
2014-01-30	-0.002	0.005	0.008
2014-01-31	0.002	-0.004	-0.011
2014-02-03	0.002	-0.022	-0.019
2014-02-04	0.014	0.000	0.012
2014-02-05	0.007	0.008	0.005
2014-02-06	0.006	0.008	0.023
2014-02-07	0.014	0.015	0.002
2014-02-10	0.018	-0.001	0.002
2014-02-11	0.013	0.014	0.012
2014-02-12	0.000	0.003	0.002
2014-02-13	0.016	0.009	0.009
2014-02-14	-0.001	0.010	0.002
2014-02-18	0.004	-0.003	0.006
2014-02-19	-0.016	-0.001	-0.021
2014-02-20	-0.012	0.007	0.006
2014-02-21	-0.011	-0.008	0.001
2014-02-24	0.004	0.004	0.007
2014-02-25	-0.010	-0.001	-0.017
2014-02-26	-0.009	0.005	-0.005
2014-02-27	0.020	0.007	-0.001
2014-02-28	-0.003	-0.001	0.002
2014-03-03	0.003	-0.005	-0.011
2014-03-04	0.007	0.012	0.019
2014-03-05	0.002	0.004	0.016
2014-03-06	-0.003	0.003	0.013
2014-03-07	-0.001	0.000	0.008
2014-03-10	0.001	-0.007	-0.003
2014-03-11	0.010	0.002	-0.017
2014-03-12	0.001	-0.003	-0.005
2014-03-13	-0.011	-0.013	-0.009
2014-03-14	-0.011	-0.009	-0.011
2014-03-17	0.004	0.020	0.014
2014-03-18	0.009	0.005	0.008
2014-03-19	0.000	-0.011	0.004
2014-03-20	-0.005	0.017	0.031
2014-03-21	0.008	-0.007	0.001
2014-03-24	0.012	0.008	0.015
2014-03-25	0.011	0.035	-0.002
2014-03-26	-0.010	-0.012	-0.017
2014-03-27	-0.004	-0.015	0.000
2014-03-28	-0.001	0.003	0.002
2014-03-31	0.000	0.011	0.011
2014-04-01	0.009	0.010	-0.001
2014-04-02	0.002	-0.005	0.003
2014-04-03	-0.007	-0.004	0.003
2014-04-04	-0.013	-0.005	-0.014
2014-04-07	-0.016	0.014	-0.014
2014-04-08	0.000	-0.006	-0.003
2014-04-09	0.013	0.017	0.007
2014-04-10	-0.013	-0.005	-0.032
2014-04-11	-0.007	-0.003	-0.037
2014-04-14	0.004	0.013	-0.006
2014-04-15	-0.007	-0.004	-0.003
2014-04-16	0.002	-0.003	0.008
2014-04-17	0.011	-0.033	-0.001
2014-04-21	0.012	0.012	-0.003
2014-04-22	0.001	-0.001	0.014
2014-04-23	-0.013	-0.002	0.004
2014-04-24	0.079	-0.008	0.002
2014-04-25	0.007	-0.003	-0.009
2014-04-28	0.038	0.018	-0.004
2014-04-29	-0.003	0.010	0.011
2014-04-30	-0.004	0.007	-0.002
2014-05-01	0.002	-0.015	-0.005
2014-05-02	0.002	-0.011	-0.003
2014-05-05	0.014	-0.001	-0.025
2014-05-06	-0.011	-0.006	-0.016
2014-05-07	-0.004	0.002	0.013
2014-05-08	-0.002	-0.002	0.006
2014-05-09	-0.004	0.006	-0.006
2014-05-12	0.012	0.013	0.012
2014-05-13	0.002	-0.002	-0.001
2014-05-14	0.000	-0.018	-0.005
2014-05-15	-0.009	-0.012	-0.016
2014-05-16	0.015	0.003	-0.004
2014-05-19	0.012	0.000	0.010
2014-05-20	0.000	-0.011	-0.002
2014-05-21	0.003	0.008	0.007
2014-05-22	0.002	-0.004	0.008
2014-05-23	0.011	0.001	0.000
2014-05-27	0.019	-0.006	0.011
2014-05-28	-0.003	-0.009	0.006
2014-05-29	0.018	0.004	0.005
2014-05-30	-0.004	0.003	-0.003
2014-06-02	-0.007	0.007	-0.004
2014-06-03	0.014	-0.007	0.005
2014-06-04	0.011	0.001	0.001
2014-06-05	0.004	0.008	0.017
2014-06-06	-0.003	0.002	0.006
2014-06-09	0.016	-0.001	0.008
2014-06-10	0.006	-0.010	0.008
2014-06-11	-0.004	-0.011	-0.011
2014-06-12	-0.017	-0.006	-0.004
2014-06-13	-0.011	0.007	0.000
2014-06-16	0.010	-0.001	-0.003
2014-06-17	-0.001	0.000	0.010
2014-06-18	0.001	0.007	0.006
2014-06-19	-0.003	-0.004	-0.008
2014-06-20	-0.010	-0.007	0.004
2014-06-23	-0.001	0.003	0.011
2014-06-24	-0.006	-0.007	-0.013
2014-06-25	0.001	-0.001	0.002
2014-06-26	0.006	-0.002	-0.002
2014-06-27	0.012	0.007	0.002
2014-06-30	0.010	-0.002	0.002
2014-07-01	0.006	0.028	0.006
2014-07-02	0.000	0.011	-0.010
2014-07-03	0.006	0.001	0.001
2014-07-07	0.020	-0.003	-0.007
2014-07-08	-0.006	-0.004	-0.016
2014-07-09	0.000	0.006	0.005
2014-07-10	-0.004	-0.004	-0.008
2014-07-11	0.002	0.002	0.004
2014-07-14	0.013	0.010	0.009
2014-07-15	-0.012	-0.007	0.035
2014-07-16	-0.006	0.020	0.008
2014-07-17	-0.018	0.001	-0.015
2014-07-18	0.014	0.000	0.006
2014-07-21	-0.005	-0.009	0.000
2014-07-22	0.008	0.017	0.007
2014-07-23	0.026	-0.002	0.006
2014-07-24	-0.002	0.008	0.003
2014-07-25	0.007	-0.004	-0.003
2014-07-28	0.014	0.007	0.003
2014-07-29	-0.006	-0.006	-0.009
2014-07-30	-0.002	-0.003	0.005
2014-07-31	-0.026	-0.012	-0.021
2014-08-01	0.006	-0.013	-0.021
2014-08-04	-0.006	0.003	0.003
2014-08-05	-0.005	-0.013	-0.010
2014-08-06	-0.002	0.000	0.003
2014-08-07	0.000	-0.009	-0.006
2014-08-08	0.003	0.013	0.008
2014-08-11	0.013	0.004	0.000
2014-08-12	0.000	-0.001	0.001
2014-08-13	0.013	0.003	0.007
2014-08-14	0.003	0.000	0.005
2014-08-15	0.005	-0.003	-0.004
2014-08-18	0.012	0.011	0.008
2014-08-19	0.014	0.004	0.006
2014-08-20	0.000	0.000	0.001
2014-08-21	0.000	0.006	0.015
2014-08-22	0.007	-0.004	0.000
2014-08-25	0.002	0.004	0.014
2014-08-26	-0.006	0.010	0.007
2014-08-27	0.012	-0.004	-0.003
2014-08-28	0.001	-0.001	-0.007
2014-08-29	0.002	0.002	0.005
2014-09-02	0.008	-0.004	0.004
2014-09-03	-0.043	0.002	0.001
2014-09-04	-0.008	-0.007	0.000
2014-09-05	0.009	0.003	0.003
2014-09-08	-0.006	-0.006	0.000
2014-09-09	-0.004	-0.001	-0.014
2014-09-10	0.030	0.008	0.003
2014-09-11	0.004	0.001	0.009
2014-09-12	0.002	-0.002	0.005
2014-09-15	0.000	0.003	-0.002
2014-09-16	-0.008	0.006	0.001
2014-09-17	0.007	-0.001	0.005
2014-09-18	0.002	0.005	0.017
2014-09-19	-0.008	0.001	-0.003
2014-09-22	0.001	-0.005	-0.003
2014-09-23	0.016	-0.008	0.000
2014-09-24	-0.009	0.004	0.011
2014-09-25	-0.039	-0.017	-0.024
2014-09-26	0.029	0.006	0.007
2014-09-29	-0.006	-0.002	-0.004
2014-09-30	0.006	0.001	-0.001
2014-10-01	-0.016	-0.014	-0.008
2014-10-02	0.007	-0.001	-0.009
2014-10-03	-0.003	0.009	0.025
2014-10-06	0.000	0.002	-0.002
2014-10-07	-0.009	-0.018	-0.015
2014-10-08	0.021	0.019	0.019
2014-10-09	0.002	-0.016	-0.022
2014-10-10	-0.003	-0.003	-0.010
2014-10-13	-0.009	-0.013	-0.006
2014-10-14	-0.011	0.002	-0.003
2014-10-15	-0.012	-0.011	-0.043
2014-10-16	-0.013	-0.011	-0.008
2014-10-17	0.015	0.012	0.020
2014-10-20	0.021	-0.074	0.008
2014-10-21	0.027	-0.035	0.023
2014-10-22	0.005	-0.009	-0.008
2014-10-23	0.018	0.002	0.011
2014-10-24	0.004	-0.001	0.012
2014-10-27	-0.001	-0.001	-0.002
2014-10-28	0.015	0.011	0.017
2014-10-29	0.006	-0.001	-0.006
2014-10-30	-0.003	0.005	0.002
2014-10-31	0.009	0.000	0.018
2014-11-03	0.013	0.000	0.007
2014-11-04	-0.007	-0.010	-0.010
2014-11-05	0.002	-0.005	0.015
2014-11-06	0.003	0.005	0.001
2014-11-07	0.003	0.004	0.004
2014-11-10	-0.002	0.009	0.007
2014-11-11	0.008	-0.001	-0.009
2014-11-12	0.014	-0.008	-0.013
2014-11-13	0.014	0.005	-0.005
2014-11-14	0.012	0.008	0.001
2014-11-17	-0.002	0.000	0.002
2014-11-18	0.013	-0.014	0.002
2014-11-19	-0.007	-0.003	0.001
2014-11-20	0.014	-0.005	-0.008
2014-11-21	0.001	0.002	0.005
2014-11-24	0.018	0.008	0.008
2014-11-25	-0.009	-0.002	-0.011
2014-11-26	0.012	0.001	0.001
2014-11-28	-0.001	0.001	-0.003
2014-12-01	-0.033	-0.004	-0.003
2014-12-02	-0.004	0.007	0.018
2014-12-03	0.011	0.011	0.008
2014-12-04	-0.004	-0.003	-0.003
2014-12-05	-0.004	-0.005	0.021
2014-12-08	-0.023	-0.009	0.000
2014-12-09	0.015	0.007	-0.004
2014-12-10	-0.019	-0.015	-0.029
2014-12-11	-0.003	0.003	0.008
2014-12-12	-0.017	-0.036	-0.018
2014-12-15	-0.014	-0.015	-0.015
2014-12-16	-0.014	-0.011	-0.012
2014-12-17	0.025	0.003	0.023
2014-12-18	0.029	0.037	0.028
2014-12-19	-0.008	0.005	0.007
2014-12-22	0.010	0.018	0.000
2014-12-23	-0.004	0.005	0.009
2014-12-24	-0.005	-0.003	0.000
2014-12-26	0.018	0.003	0.001
2014-12-29	-0.001	-0.011	0.007
2014-12-30	-0.012	-0.003	0.003
2014-12-31	-0.019	0.002	-0.009
2015-01-02	-0.010	0.010	0.005
2015-01-05	-0.029	-0.016	-0.032
2015-01-06	0.000	-0.022	-0.026
2015-01-07	0.014	-0.007	0.002
2015-01-08	0.038	0.022	0.022
2015-01-09	0.001	0.004	-0.018
2015-01-12	-0.025	-0.017	-0.009
2015-01-13	0.009	0.002	0.000
2015-01-14	-0.004	-0.006	-0.035
2015-01-15	-0.028	-0.008	-0.033
2015-01-16	-0.008	0.016	0.017
2015-01-20	0.025	-0.001	-0.004
2015-01-21	0.008	-0.031	0.003
2015-01-22	0.026	0.021	0.030
2015-01-23	0.005	0.003	-0.016
2015-01-26	0.001	0.003	0.002
2015-01-27	-0.036	-0.017	-0.010
2015-01-28	0.055	-0.014	-0.026
2015-01-29	0.031	0.026	0.017
2015-01-30	-0.015	-0.014	-0.023
2015-02-02	0.012	0.009	0.020
2015-02-03	0.000	0.024	0.022
2015-02-04	0.008	-0.010	-0.006
2015-02-05	0.007	0.006	0.007
2015-02-06	-0.008	-0.001	0.020
2015-02-09	0.007	-0.006	-0.001
2015-02-10	0.019	0.018	0.011
2015-02-11	0.023	-0.002	-0.002
2015-02-12	0.013	0.002	0.020
2015-02-13	0.005	0.012	0.002
2015-02-17	0.006	0.003	0.007
2015-02-18	0.007	0.008	-0.012
2015-02-19	-0.002	0.010	-0.002
2015-02-20	0.008	-0.001	0.010
2015-02-23	0.027	-0.005	-0.008
2015-02-24	-0.006	0.012	0.024
2015-02-25	-0.026	-0.012	0.005
2015-02-26	0.013	-0.012	0.007
2015-02-27	-0.015	0.007	-0.005
2015-03-02	0.005	-0.009	0.008
2015-03-03	0.002	0.003	0.003
2015-03-04	-0.006	-0.010	0.003
2015-03-05	-0.017	0.011	-0.002
2015-03-06	0.002	-0.017	-0.018
2015-03-09	0.004	0.014	0.010
2015-03-10	-0.021	-0.019	-0.025
2015-03-11	-0.018	-0.006	0.005
2015-03-12	0.018	0.007	0.019
2015-03-13	-0.007	-0.024	-0.006
2015-03-16	0.011	0.018	0.014
2015-03-17	0.017	-0.001	-0.004
2015-03-18	0.011	0.018	0.002
2015-03-19	-0.008	0.000	-0.009
2015-03-20	-0.013	0.019	0.009
2015-03-23	0.010	0.011	-0.010
2015-03-24	-0.004	-0.010	-0.011
2015-03-25	-0.026	-0.024	-0.014
2015-03-26	0.007	0.009	-0.001
2015-03-27	-0.008	-0.001	0.000
2015-03-30	0.025	0.014	0.023
2015-03-31	-0.015	-0.013	-0.006
2015-04-01	-0.001	-0.008	-0.004
2015-04-02	0.009	0.008	0.009
2015-04-06	0.016	0.010	-0.001
2015-04-07	-0.011	0.000	0.006
2015-04-08	-0.003	-0.001	0.003
2015-04-09	0.008	0.003	0.007
2015-04-10	0.004	0.003	0.004
2015-04-13	-0.002	-0.003	0.006
2015-04-14	-0.004	0.000	0.016
2015-04-15	0.004	0.011	0.018
2015-04-16	-0.005	-0.006	-0.006
2015-04-17	-0.011	-0.015	-0.015
2015-04-20	0.023	0.034	0.006
2015-04-21	-0.005	-0.012	-0.015
2015-04-22	0.013	0.007	0.010
2015-04-23	0.008	0.029	-0.002
2015-04-24	0.005	-0.003	-0.003
2015-04-27	0.018	0.006	-0.004
2015-04-28	-0.016	0.019	0.007
2015-04-29	-0.015	0.003	0.013
2015-04-30	-0.028	-0.018	-0.005
2015-05-01	0.030	0.014	0.006
2015-05-04	-0.002	0.002	0.017
2015-05-05	-0.023	-0.005	-0.005
2015-05-06	-0.006	-0.010	-0.007
2015-05-07	0.006	0.006	0.009
2015-05-08	0.019	0.010	0.015
2015-05-11	-0.010	-0.009	-0.001
2015-05-12	-0.004	-0.003	-0.001
2015-05-13	0.001	0.010	0.002
2015-05-14	0.023	0.010	0.008
2015-05-15	-0.001	-0.005	-0.003
2015-05-18	0.011	-0.001	0.008
2015-05-19	-0.001	0.002	0.009
2015-05-20	0.000	0.002	-0.008
2015-05-21	0.010	-0.002	0.003
2015-05-22	0.009	-0.006	-0.003
2015-05-26	-0.022	-0.012	-0.011
2015-05-27	0.018	0.011	0.011
2015-05-28	-0.002	-0.002	-0.004
2015-05-29	-0.011	-0.012	-0.006
2015-06-01	0.002	0.003	0.005
2015-06-02	-0.004	-0.003	-0.001
2015-06-03	0.001	0.002	0.010
2015-06-04	-0.006	-0.009	-0.006
2015-06-05	-0.006	-0.006	0.016
2015-06-08	-0.007	-0.012	-0.008
2015-06-09	-0.003	0.002	0.004
2015-06-10	0.011	0.019	0.016
2015-06-11	-0.002	-0.001	0.004
2015-06-12	-0.011	-0.011	-0.004
2015-06-15	-0.002	-0.004	-0.004
2015-06-16	0.005	0.003	0.006
2015-06-17	-0.002	0.002	-0.003
2015-06-18	0.005	0.006	0.009
2015-06-19	-0.010	-0.008	-0.010
2015-06-22	0.008	0.004	0.013
2015-06-23	-0.005	0.005	0.011
2015-06-24	0.008	-0.010	-0.011
2015-06-25	-0.005	-0.005	-0.005
2015-06-26	-0.006	-0.004	0.004
2015-06-29	-0.018	-0.015	-0.026
2015-06-30	0.007	-0.002	0.008
2015-07-01	0.009	0.011	0.011
2015-07-02	-0.001	0.004	-0.008
2015-07-06	-0.003	-0.002	-0.003
2015-07-07	-0.002	0.002	-0.008
2015-07-08	-0.025	-0.011	-0.021
2015-07-09	-0.021	0.004	0.010
2015-07-10	0.026	0.019	0.014
2015-07-13	0.019	0.014	0.015
2015-07-14	0.000	-0.005	0.014
2015-07-15	0.010	0.000	0.002
2015-07-16	0.013	0.015	0.005
2015-07-17	0.009	0.009	-0.005
2015-07-20	0.019	0.004	0.001
2015-07-21	-0.010	-0.060	-0.002
2015-07-22	-0.043	-0.017	0.014
2015-07-23	0.000	0.009	-0.006
2015-07-24	-0.005	-0.012	-0.011
2015-07-27	-0.014	-0.004	-0.013
2015-07-28	0.005	0.006	0.001
2015-07-29	-0.003	0.006	0.013
2015-07-30	-0.005	-0.001	0.001
2015-07-31	-0.009	0.006	-0.007
2015-08-03	-0.024	-0.020	0.000
2015-08-04	-0.033	-0.007	-0.001
2015-08-05	0.007	0.002	0.004
2015-08-06	0.002	-0.002	-0.007
2015-08-07	0.003	-0.008	-0.003
2015-08-10	0.036	0.010	0.012
2015-08-11	-0.053	-0.008	-0.010
2015-08-12	0.015	0.004	-0.015
2015-08-13	-0.001	-0.007	0.005
2015-08-14	0.007	0.004	0.005
2015-08-17	0.010	0.004	0.003
2015-08-18	-0.006	-0.002	0.002
2015-08-19	-0.013	-0.013	-0.009
2015-08-20	-0.021	-0.008	-0.025
2015-08-21	-0.063	-0.025	-0.036
2015-08-24	-0.025	-0.037	-0.054
2015-08-25	0.006	-0.018	-0.006
2015-08-26	0.056	0.040	0.049
2015-08-27	0.029	0.012	0.025
2015-08-28	0.003	-0.004	-0.005
2015-08-31	-0.005	-0.001	0.000
2015-09-01	-0.046	-0.036	-0.042
2015-09-02	0.042	0.016	0.018
2015-09-03	-0.018	0.012	0.002
2015-09-04	-0.010	-0.021	-0.019
2015-09-08	0.027	0.024	0.027
2015-09-09	-0.019	-0.015	-0.016
2015-09-10	0.022	0.008	0.008
2015-09-11	0.014	0.008	-0.002
2015-09-14	0.010	-0.012	-0.003
2015-09-15	0.008	0.013	0.019
2015-09-16	0.001	0.006	0.009
2015-09-17	-0.022	-0.002	-0.024
2015-09-18	-0.004	-0.025	-0.028
2015-09-21	0.015	0.014	0.008
2015-09-22	-0.016	-0.014	-0.009
2015-09-23	0.008	-0.005	-0.004
2015-09-24	0.006	0.005	-0.007
2015-09-25	-0.003	0.007	0.021
2015-09-28	-0.020	-0.020	-0.025
2015-09-29	-0.031	0.000	-0.002
2015-09-30	0.011	0.017	0.019
2015-10-01	-0.007	-0.010	0.007
2015-10-02	0.007	0.007	-0.003
2015-10-05	0.004	0.030	0.020
2015-10-06	0.005	-0.002	0.000
2015-10-07	-0.005	0.009	0.001
2015-10-08	-0.012	0.014	0.000
2015-10-09	0.024	0.001	-0.003
2015-10-12	-0.005	-0.008	-0.003
2015-10-13	0.002	-0.010	-0.003
2015-10-14	-0.014	0.003	-0.026
2015-10-15	0.015	0.001	0.031
2015-10-16	-0.007	0.002	0.009
2015-10-19	0.006	-0.008	-0.003
2015-10-20	0.018	-0.059	0.005
2015-10-21	0.000	0.002	-0.007
2015-10-22	0.015	0.022	0.018
2015-10-23	0.031	0.004	0.011
2015-10-26	-0.032	-0.007	0.000
2015-10-27	-0.006	-0.041	-0.004
2015-10-28	0.040	0.021	0.029
2015-10-29	0.011	-0.002	-0.004
2015-10-30	-0.009	-0.003	-0.015
2015-11-02	0.014	0.002	0.020
2015-11-03	0.011	0.011	0.004
2015-11-04	-0.005	-0.002	0.001
2015-11-05	-0.005	-0.012	0.009
2015-11-06	0.001	-0.002	0.030
2015-11-09	-0.004	-0.021	-0.016
2015-11-10	-0.032	0.001	0.004
2015-11-11	-0.006	-0.003	-0.005
2015-11-12	-0.003	-0.015	-0.020
2015-11-13	-0.030	-0.010	-0.007
2015-11-16	0.016	0.015	0.014
2015-11-17	-0.004	0.001	-0.006
2015-11-18	0.031	0.015	0.020
2015-11-19	0.013	0.007	0.003
2015-11-20	0.004	0.013	-0.002
2015-11-23	-0.013	0.000	-0.010
2015-11-24	0.010	0.001	-0.001
2015-11-25	-0.007	-0.004	0.001
2015-11-27	-0.002	0.003	0.005
2015-11-30	0.004	0.007	-0.007
2015-12-01	-0.008	0.013	0.014
2015-12-02	-0.009	-0.011	-0.014
2015-12-03	-0.009	-0.006	-0.013
2015-12-04	0.033	0.011	0.031
2015-12-07	-0.006	-0.006	-0.013
2015-12-08	0.000	-0.011	-0.016
2015-12-09	-0.022	-0.010	-0.008
2015-12-10	0.005	0.001	0.002
2015-12-11	-0.026	-0.016	-0.024
2015-12-14	-0.006	0.010	0.003
2015-12-15	-0.018	0.014	0.028
2015-12-16	0.008	0.011	0.021
2015-12-17	-0.021	-0.018	-0.019
2015-12-18	-0.027	-0.014	-0.029
2015-12-21	0.012	0.004	0.018
2015-12-22	-0.001	0.018	0.002
2015-12-23	0.013	0.004	0.016
2015-12-24	-0.005	-0.002	-0.002
2015-12-28	-0.011	-0.005	-0.003
2015-12-29	0.018	0.016	0.010
2015-12-30	-0.013	-0.003	-0.007
2015-12-31	-0.019	-0.012	-0.008
2016-01-04	0.001	-0.012	-0.030
2016-01-05	-0.025	-0.001	0.002
2016-01-06	-0.020	-0.005	-0.015
2016-01-07	-0.043	-0.017	-0.041
2016-01-08	0.005	-0.009	-0.023
2016-01-11	0.016	0.012	-0.002
2016-01-12	0.014	-0.002	0.002
2016-01-13	-0.026	-0.013	-0.028
2016-01-14	0.022	0.013	0.015
2016-01-15	-0.024	-0.022	-0.020
2016-01-19	-0.005	-0.015	-0.001
2016-01-20	0.001	-0.050	-0.027
2016-01-21	-0.005	0.009	-0.005
2016-01-22	0.052	-0.003	0.030
2016-01-25	-0.020	-0.003	-0.023
2016-01-26	0.006	0.004	0.025
2016-01-27	-0.068	-0.013	-0.001
2016-01-28	0.007	0.010	0.004
2016-01-29	0.034	0.021	0.038
2016-02-01	-0.009	0.000	-0.011
2016-02-02	-0.020	-0.015	-0.032
2016-02-03	0.020	0.014	0.007
2016-02-04	0.008	0.023	0.017
2016-02-05	-0.027	0.007	-0.011
2016-02-08	0.010	-0.002	-0.021
2016-02-09	0.000	-0.023	-0.006
2016-02-10	-0.008	-0.032	-0.012
2016-02-11	-0.006	-0.020	-0.045
2016-02-12	0.003	0.027	0.080
2016-02-16	0.028	0.014	0.015
2016-02-17	0.015	0.027	0.007
2016-02-18	-0.019	0.049	-0.016
2016-02-19	-0.002	0.005	0.000
2016-02-22	0.009	0.005	0.013
2016-02-23	-0.023	-0.010	-0.043
2016-02-24	0.015	0.003	0.000
2016-02-25	0.007	0.013	0.015
2016-02-26	0.002	-0.019	0.009
2016-02-29	-0.002	-0.008	-0.022
2016-03-01	0.039	0.025	0.050
2016-03-02	0.002	0.014	0.009
2016-03-03	0.007	0.011	0.003
2016-03-04	0.015	0.000	0.001
2016-03-07	-0.011	0.017	-0.002
2016-03-08	-0.008	-0.008	-0.020
2016-03-09	0.001	0.010	0.006
2016-03-10	0.000	-0.002	-0.009
2016-03-11	0.011	0.015	0.012
2016-03-14	0.003	0.003	-0.004
2016-03-15	0.020	0.001	0.001
2016-03-16	0.013	0.013	-0.005
2016-03-17	-0.002	0.015	-0.003
2016-03-18	0.001	0.000	0.029
2016-03-21	0.000	0.010	0.000
2016-03-22	0.008	-0.004	-0.004
2016-03-23	-0.006	-0.018	-0.005
2016-03-24	-0.004	0.017	-0.008
2016-03-28	-0.005	0.003	-0.001
2016-03-29	0.023	0.006	-0.006
2016-03-30	0.017	-0.006	0.011
2016-03-31	-0.005	0.020	-0.008
2016-04-01	0.009	0.007	0.011
2016-04-04	0.010	-0.003	-0.004
2016-04-05	-0.012	-0.014	-0.014
2016-04-06	0.010	0.000	0.008
2016-04-07	-0.022	-0.012	-0.026
2016-04-08	0.001	0.007	0.007
2016-04-11	0.003	-0.001	0.008
2016-04-12	0.013	0.003	0.018
2016-04-13	0.014	0.011	0.041
2016-04-14	0.001	0.000	0.013
2016-04-15	-0.020	0.004	-0.012
2016-04-18	-0.022	0.005	0.006
2016-04-19	-0.005	-0.058	0.017
2016-04-20	0.002	0.015	0.014
2016-04-21	-0.011	0.022	-0.010
2016-04-22	-0.003	-0.005	0.006
2016-04-25	-0.006	0.002	-0.006
2016-04-26	-0.007	0.002	0.005
2016-04-27	-0.065	0.009	0.003
2016-04-28	-0.031	-0.023	-0.008
2016-04-29	-0.012	-0.008	-0.006
2016-05-02	-0.001	-0.005	0.009
2016-05-03	0.016	-0.008	-0.019
2016-05-04	-0.010	0.001	-0.016
2016-05-05	-0.004	0.015	-0.005
2016-05-06	-0.006	0.015	0.006
2016-05-09	0.001	0.000	-0.006
2016-05-10	0.007	0.018	0.013
2016-05-11	-0.010	-0.007	-0.004
2016-05-12	-0.024	-0.001	-0.001
2016-05-13	0.002	-0.008	-0.009
2016-05-16	0.036	0.012	0.007
2016-05-17	-0.004	-0.010	0.000
2016-05-18	0.011	-0.004	0.038
2016-05-19	-0.004	-0.016	-0.010
2016-05-20	0.011	0.016	0.002
2016-05-23	0.013	-0.003	-0.001
2016-05-24	0.015	0.010	0.017
2016-05-25	0.017	0.023	0.015
2016-05-26	0.008	0.005	-0.008
2016-05-27	-0.001	0.003	0.006
2016-05-31	-0.005	0.006	-0.002
2016-06-01	-0.014	-0.008	0.006
2016-06-02	-0.008	0.006	0.002
2016-06-03	0.002	-0.004	-0.018
2016-06-06	0.007	-0.001	0.010
2016-06-07	0.004	0.004	-0.003
2016-06-08	-0.001	0.004	0.003
2016-06-09	0.007	-0.004	-0.008
2016-06-10	-0.008	-0.007	-0.014
2016-06-13	-0.015	-0.007	-0.009
2016-06-14	0.001	-0.001	-0.019
2016-06-15	-0.003	-0.003	-0.002
2016-06-16	0.004	0.003	0.004
2016-06-17	-0.023	0.006	0.001
2016-06-20	-0.002	0.011	0.001
2016-06-21	0.008	0.003	0.009
2016-06-22	-0.004	-0.007	-0.004
2016-06-23	0.006	0.016	0.021
2016-06-24	-0.028	-0.058	-0.072
2016-06-27	-0.015	-0.021	-0.034
2016-06-28	0.017	0.015	0.033
2016-06-29	0.009	0.019	0.028
2016-06-30	0.013	0.022	0.015
2016-07-01	0.003	0.004	-0.007
2016-07-05	-0.009	-0.004	-0.028
2016-07-06	0.006	0.005	0.011
2016-07-07	0.004	0.002	0.006
2016-07-08	0.008	0.012	0.020
2016-07-11	0.003	0.006	0.007
2016-07-12	0.005	0.011	0.015
2016-07-13	-0.006	0.006	-0.001
2016-07-14	0.020	0.014	0.015
2016-07-15	0.000	-0.003	0.001
2016-07-18	0.011	0.001	-0.003
2016-07-19	0.000	-0.002	-0.002
2016-07-20	0.001	0.011	0.001
2016-07-21	-0.005	-0.006	-0.004
2016-07-22	-0.008	0.010	0.005
2016-07-25	-0.013	0.004	-0.003
2016-07-26	-0.007	-0.003	0.004
2016-07-27	0.063	-0.002	0.003
2016-07-28	0.013	-0.003	-0.004
2016-07-29	-0.001	-0.005	-0.002
2016-08-01	0.018	0.005	-0.003
2016-08-02	-0.015	-0.005	-0.002
2016-08-03	0.012	0.001	0.016
2016-08-04	0.006	0.005	-0.002
2016-08-05	0.015	0.012	0.027
2016-08-08	0.008	0.000	-0.003
2016-08-09	0.004	-0.002	-0.003
2016-08-10	-0.007	0.002	-0.009
2016-08-11	-0.001	0.009	0.003
2016-08-12	0.002	-0.010	-0.002
2016-08-15	0.012	0.000	0.006
2016-08-16	-0.001	-0.007	0.000
2016-08-17	-0.001	-0.002	0.003
2016-08-18	-0.001	0.006	0.001
2016-08-19	0.003	-0.008	-0.001
2016-08-22	-0.008	0.000	-0.001
2016-08-23	0.003	0.002	0.000
2016-08-24	-0.008	-0.008	0.003
2016-08-25	-0.004	-0.003	0.002
2016-08-26	-0.006	-0.002	0.002
2016-08-29	-0.001	0.009	0.011
2016-08-30	-0.008	-0.002	0.008
2016-08-31	0.001	-0.003	0.000
2016-09-01	0.006	0.004	-0.004
2016-09-02	0.009	0.000	0.004
2016-09-06	0.000	0.005	-0.001
2016-09-07	0.006	0.008	-0.004
2016-09-08	-0.027	-0.016	0.001
2016-09-09	-0.023	-0.021	-0.009
2016-09-12	0.022	0.017	0.006
2016-09-13	0.024	-0.016	-0.008
2016-09-14	0.035	-0.011	-0.002
2016-09-15	0.033	0.010	0.004
2016-09-16	-0.006	-0.012	-0.012
2016-09-19	-0.012	0.007	0.006
2016-09-20	0.000	-0.003	0.004
2016-09-21	0.000	0.007	0.006
2016-09-22	0.009	0.004	0.008
2016-09-23	-0.017	-0.007	-0.002
2016-09-26	0.002	-0.006	-0.022
2016-09-27	0.002	0.018	0.009
2016-09-28	0.008	0.010	0.005
2016-09-29	-0.016	-0.001	-0.016
2016-09-30	0.008	0.005	0.014
2016-10-03	-0.005	-0.008	-0.001
2016-10-04	0.004	-0.007	0.009
2016-10-05	0.000	0.004	0.016
2016-10-06	0.007	-0.001	0.003
2016-10-07	0.001	-0.008	0.004
2016-10-10	0.017	0.009	0.008
2016-10-11	0.002	-0.014	-0.005
2016-10-12	0.009	-0.003	-0.003
2016-10-13	-0.003	-0.004	-0.006
2016-10-14	0.006	0.005	-0.003
2016-10-17	-0.001	0.002	-0.005
2016-10-18	-0.001	-0.027	0.008
2016-10-19	-0.003	0.004	0.010
2016-10-20	-0.001	0.002	-0.001
2016-10-21	-0.004	-0.013	0.003
2016-10-24	0.009	0.006	0.006
2016-10-25	0.005	0.002	-0.001
2016-10-26	-0.023	0.006	0.005
2016-10-27	-0.010	0.010	0.001
2016-10-28	-0.007	-0.005	-0.002
2016-10-31	-0.002	0.007	0.002
2016-11-01	-0.018	-0.006	-0.004
2016-11-02	0.001	-0.006	-0.004
2016-11-03	-0.011	0.003	-0.004
2016-11-04	-0.009	0.000	-0.009
2016-11-07	0.014	0.021	0.031
2016-11-08	0.006	0.005	0.002
2016-11-09	-0.002	-0.002	0.045
2016-11-10	-0.028	0.034	0.045
2016-11-11	0.006	0.007	0.001
2016-11-14	-0.025	-0.019	0.036
2016-11-15	0.013	0.003	-0.002
2016-11-16	0.027	0.004	-0.025
2016-11-17	0.000	0.003	0.008
2016-11-18	0.001	0.004	-0.004
2016-11-21	0.015	0.015	0.004
2016-11-22	0.001	-0.001	0.006
2016-11-23	-0.005	-0.004	0.004
2016-11-25	0.005	0.007	0.000
2016-11-28	-0.002	0.008	-0.006
2016-11-29	-0.001	-0.006	0.008
2016-11-30	-0.008	-0.008	0.016
2016-12-01	-0.009	-0.015	0.020
2016-12-02	0.004	0.001	-0.002
2016-12-05	-0.007	-0.001	0.020
2016-12-06	0.008	0.003	0.005
2016-12-07	0.010	0.027	0.005
2016-12-08	0.010	0.003	0.012
2016-12-09	0.016	0.007	0.004
2016-12-12	-0.006	-0.006	-0.009
2016-12-13	0.017	0.017	0.000
2016-12-14	0.000	0.001	0.000
2016-12-15	0.005	-0.003	0.015
2016-12-16	0.001	-0.008	-0.012
2016-12-19	0.006	0.000	0.006
2016-12-20	0.003	0.006	0.013
2016-12-21	0.001	-0.002	0.003
2016-12-22	-0.007	-0.002	0.002
2016-12-23	0.002	-0.002	0.002
2016-12-27	0.006	0.003	0.001
2016-12-28	-0.004	-0.006	-0.007
2016-12-29	0.000	0.002	-0.007
2016-12-30	-0.008	-0.004	0.005
2017-01-03	0.003	0.007	0.011
2017-01-04	-0.001	0.012	0.002
2017-01-05	0.005	-0.003	-0.009
2017-01-06	0.011	0.005	0.000
2017-01-09	0.009	-0.011	0.001
2017-01-10	0.001	-0.013	0.003
2017-01-11	0.005	0.013	0.007
2017-01-12	-0.004	0.001	-0.010
2017-01-13	-0.002	-0.004	0.005
2017-01-17	0.008	0.003	-0.037
2017-01-18	0.000	-0.007	0.005
2017-01-19	-0.002	0.000	-0.008
2017-01-20	0.002	0.022	0.004
2017-01-23	0.001	0.003	0.000
2017-01-24	-0.001	0.028	0.012
2017-01-25	0.016	0.013	0.015
2017-01-26	0.000	0.002	0.008
2017-01-27	0.000	-0.008	0.002
2017-01-30	-0.003	-0.008	-0.010
2017-01-31	-0.002	-0.007	-0.016
2017-02-01	0.059	-0.001	0.004
2017-02-02	-0.002	0.002	-0.004
2017-02-03	0.004	0.007	0.030
2017-02-06	0.009	0.000	-0.005
2017-02-07	0.009	0.015	-0.001
2017-02-08	0.004	-0.005	-0.009
2017-02-09	0.007	0.006	0.014
2017-02-10	-0.002	0.008	-0.002
2017-02-13	0.009	0.004	0.013
2017-02-14	0.013	0.004	0.016
2017-02-15	0.004	0.009	0.011
2017-02-16	-0.001	-0.001	-0.001
2017-02-17	0.003	-0.004	-0.003
2017-02-21	0.007	-0.002	0.009
2017-02-22	0.003	0.005	0.001
2017-02-23	-0.004	0.003	0.001
2017-02-24	0.001	-0.002	-0.009
2017-02-27	0.002	-0.011	0.001
2017-02-28	0.000	0.002	0.002
2017-03-01	0.020	0.012	0.032
2017-03-02	-0.006	-0.008	-0.016
2017-03-03	0.006	-0.003	0.007
2017-03-06	-0.003	0.002	-0.010
2017-03-07	0.001	0.000	-0.006
2017-03-08	-0.004	-0.005	-0.002
2017-03-09	-0.002	-0.013	0.004
2017-03-10	0.003	0.004	-0.003
2017-03-13	0.000	-0.008	0.001
2017-03-14	-0.002	-0.004	0.002
2017-03-15	0.011	0.001	0.002
2017-03-16	0.002	0.008	-0.001
2017-03-17	-0.005	-0.009	-0.011
2017-03-20	0.010	0.000	-0.007
2017-03-21	-0.012	-0.010	-0.030
2017-03-22	0.011	0.005	0.002
2017-03-23	-0.004	0.000	-0.002
2017-03-24	-0.002	-0.006	-0.001
2017-03-27	0.002	0.000	-0.001
2017-03-28	0.021	0.004	0.015
2017-03-29	0.002	-0.003	-0.004
2017-03-30	-0.001	0.000	0.009
2017-03-31	-0.002	0.002	-0.013
2017-04-03	0.000	0.002	-0.004
2017-04-04	0.007	0.000	0.003
2017-04-05	-0.005	-0.009	-0.013
2017-04-06	-0.003	-0.002	0.003
2017-04-07	-0.002	-0.002	-0.003
2017-04-10	-0.001	-0.005	-0.003
2017-04-11	-0.011	-0.004	-0.002
2017-04-12	0.001	0.000	-0.004
2017-04-13	-0.005	-0.007	-0.012
2017-04-17	0.006	0.009	0.017
2017-04-18	-0.004	-0.006	-0.008
2017-04-19	-0.004	-0.050	-0.008
2017-04-20	0.012	0.004	0.013
2017-04-21	-0.001	-0.012	-0.012
2017-04-24	0.010	0.002	0.035
2017-04-25	0.006	-0.002	0.009
2017-04-26	-0.006	-0.002	0.002
2017-04-27	0.001	0.002	-0.009
2017-04-28	-0.001	0.000	-0.007
2017-05-01	0.020	-0.009	0.001
2017-05-02	0.006	0.002	-0.006
2017-05-03	-0.003	-0.003	0.006
2017-05-04	-0.004	0.003	0.001
2017-05-05	0.016	-0.025	-0.001
2017-05-08	0.027	-0.003	0.001
2017-05-09	0.006	-0.006	-0.004
2017-05-10	-0.005	-0.006	0.008
2017-05-11	0.009	-0.004	-0.003
2017-05-12	0.014	-0.002	-0.003
2017-05-15	-0.003	0.008	0.005
2017-05-16	-0.001	0.014	0.003
2017-05-17	-0.034	-0.018	-0.039
2017-05-18	0.015	-0.001	-0.004
2017-05-19	0.003	0.008	0.010
2017-05-22	0.006	0.004	-0.001
2017-05-23	-0.001	-0.004	0.012
2017-05-24	-0.003	0.003	-0.001
2017-05-25	0.003	0.005	-0.004
2017-05-26	-0.002	-0.005	0.000
2017-05-30	0.000	-0.005	-0.017
2017-05-31	-0.006	0.006	-0.021
2017-06-01	0.003	0.000	0.011
2017-06-02	0.015	-0.004	-0.005
2017-06-05	-0.010	0.002	0.002
2017-06-06	0.003	0.000	0.002
2017-06-07	0.006	-0.009	0.011
2017-06-08	-0.002	0.007	0.012
2017-06-09	-0.040	0.013	0.023
2017-06-12	-0.024	0.007	0.000
2017-06-13	0.008	-0.006	0.003
2017-06-14	-0.010	-0.003	-0.002
2017-06-15	-0.006	0.003	-0.006
2017-06-16	-0.014	0.007	-0.005
2017-06-19	0.028	-0.003	0.022
2017-06-20	-0.009	0.001	-0.006
2017-06-21	0.006	-0.008	-0.005
2017-06-22	-0.002	0.004	-0.001
2017-06-23	0.004	-0.002	-0.002
2017-06-26	-0.003	0.007	0.004
2017-06-27	-0.014	-0.003	0.009
2017-06-28	0.015	0.004	0.020
2017-06-29	-0.015	-0.008	0.015
2017-06-30	0.002	-0.002	0.003
2017-07-03	-0.004	0.011	0.020
2017-07-05	0.004	-0.012	0.010
2017-07-06	-0.009	-0.009	-0.003
2017-07-07	0.010	0.004	0.005
2017-07-10	0.006	0.003	-0.007
2017-07-11	0.003	-0.002	-0.004
2017-07-12	0.001	0.003	-0.003
2017-07-13	0.014	0.000	0.006
2017-07-14	0.009	0.004	-0.009
2017-07-17	0.003	-0.008	-0.009
2017-07-18	0.003	0.006	-0.004
2017-07-19	0.006	-0.043	0.001
2017-07-20	-0.005	0.001	0.000
2017-07-21	0.000	-0.004	-0.003
2017-07-24	0.012	-0.007	0.004
2017-07-25	0.004	0.001	0.017
2017-07-26	0.005	-0.006	-0.009
2017-07-27	-0.019	-0.002	-0.004
2017-07-28	-0.007	-0.005	-0.003
2017-07-31	-0.005	0.003	0.006
2017-08-01	0.009	0.004	0.013
2017-08-02	0.046	-0.006	0.001
2017-08-03	-0.010	0.003	-0.007
2017-08-04	0.005	0.002	0.012
2017-08-07	0.015	-0.012	0.004
2017-08-08	0.008	0.001	-0.004
2017-08-09	0.006	-0.002	-0.002
2017-08-10	-0.032	0.000	-0.014
2017-08-11	0.014	0.000	-0.008
2017-08-14	0.015	0.003	0.012
2017-08-15	0.011	-0.002	0.003
2017-08-16	-0.004	0.003	-0.007
2017-08-17	-0.019	-0.013	-0.016
2017-08-18	-0.002	-0.007	0.001
2017-08-21	-0.002	0.004	-0.001
2017-08-22	0.016	0.005	0.010
2017-08-23	0.001	0.008	0.001
2017-08-24	-0.004	0.006	-0.002
2017-08-25	0.004	0.006	0.004
2017-08-28	0.010	-0.009	-0.003
2017-08-29	0.009	0.004	-0.005
2017-08-30	0.003	-0.004	0.002
2017-08-31	0.004	0.003	-0.005
2017-09-01	0.000	0.007	0.009
2017-09-05	-0.012	-0.007	-0.024
2017-09-06	-0.001	0.005	0.007
2017-09-07	-0.004	-0.006	-0.018
2017-09-08	-0.016	-0.003	-0.001
2017-09-11	0.018	0.017	0.015
2017-09-12	-0.004	0.006	0.012
2017-09-13	-0.008	0.002	0.003
2017-09-14	-0.009	-0.003	-0.002
2017-09-15	0.010	-0.005	0.007
2017-09-18	-0.008	-0.002	0.014
2017-09-19	0.000	-0.001	0.011
2017-09-20	-0.017	0.010	0.007
2017-09-21	-0.017	-0.004	0.005
2017-09-22	-0.010	-0.001	-0.002
2017-09-25	-0.009	0.005	-0.008
2017-09-26	0.017	0.005	-0.004
2017-09-27	0.007	-0.006	0.016
2017-09-28	-0.006	0.000	0.002
2017-09-29	0.005	-0.004	0.001
2017-10-02	-0.002	0.011	0.014
2017-10-03	0.004	0.001	0.005
2017-10-04	-0.006	-0.002	-0.010
2017-10-05	0.012	0.002	0.013
2017-10-06	-0.001	-0.002	-0.002
2017-10-09	0.003	0.006	-0.005
2017-10-10	0.000	0.008	0.007
2017-10-11	0.004	-0.006	-0.003
2017-10-12	-0.004	-0.004	-0.009
2017-10-13	0.006	0.000	-0.001
2017-10-16	0.018	-0.002	0.020
2017-10-17	0.004	-0.002	-0.002
2017-10-18	-0.004	0.085	0.004
2017-10-19	-0.024	0.009	0.001
2017-10-20	0.002	0.007	0.014
2017-10-23	-0.001	-0.016	-0.002
2017-10-24	0.006	-0.023	0.016
2017-10-25	-0.004	-0.015	0.001
2017-10-26	0.006	0.001	0.007
2017-10-27	0.035	0.001	0.000
2017-10-30	0.022	0.004	-0.004
2017-10-31	0.014	-0.002	-0.008
2017-11-01	-0.013	0.000	0.003
2017-11-02	0.007	-0.004	0.007
2017-11-03	0.026	-0.012	-0.002
2017-11-06	0.010	-0.005	-0.006
2017-11-07	0.003	0.003	-0.020
2017-11-08	0.008	0.001	-0.011
2017-11-09	-0.002	0.002	0.000
2017-11-10	-0.003	-0.008	-0.001
2017-11-13	-0.004	-0.005	0.004
2017-11-14	-0.015	0.003	-0.006
2017-11-15	-0.013	-0.012	0.009
2017-11-16	0.012	0.014	0.003
2017-11-17	-0.006	-0.001	-0.003
2017-11-20	-0.001	0.010	0.009
2017-11-21	0.018	0.010	-0.001
2017-11-22	0.010	-0.001	-0.003
2017-11-24	0.000	0.000	-0.003
2017-11-27	-0.005	0.001	-0.004
2017-11-28	-0.006	0.003	0.034
2017-11-29	-0.021	0.007	0.023
2017-11-30	0.014	0.003	0.008
2017-12-01	-0.005	0.005	0.003
2017-12-04	-0.007	0.011	0.020
2017-12-05	-0.001	-0.007	-0.012
2017-12-06	-0.004	-0.008	-0.008
2017-12-07	0.002	-0.003	-0.003
2017-12-08	0.000	0.008	0.012
2017-12-11	0.019	0.004	-0.003
2017-12-12	-0.006	0.009	0.012
2017-12-13	0.003	-0.018	-0.013
2017-12-14	0.000	0.001	-0.008
2017-12-15	0.010	-0.010	0.014
2017-12-18	0.014	0.005	0.008
2017-12-19	-0.011	-0.001	-0.004
2017-12-20	-0.001	-0.002	-0.003
2017-12-21	0.004	-0.010	0.016
2017-12-22	0.000	0.007	-0.004
2017-12-26	-0.026	0.002	-0.004
2017-12-27	0.000	0.002	0.002
2017-12-28	0.003	0.006	0.005
2017-12-29	-0.011	-0.004	-0.008
2018-01-02	0.018	0.005	0.009
2018-01-03	0.000	0.027	0.001
2018-01-04	0.005	0.020	0.014
2018-01-05	0.011	0.005	-0.006
2018-01-08	-0.004	0.006	0.001
2018-01-09	0.000	0.002	0.005
2018-01-10	0.000	0.002	0.011
2018-01-11	0.006	0.000	0.005
2018-01-12	0.010	-0.006	0.016
2018-01-16	-0.005	0.004	-0.004
2018-01-17	0.016	0.029	0.006
2018-01-18	0.001	0.003	0.002
2018-01-19	-0.004	-0.041	-0.002
2018-01-22	-0.008	0.001	0.012
2018-01-23	0.000	0.022	-0.001
2018-01-24	-0.016	-0.005	0.013
2018-01-25	-0.018	0.001	0.000
2018-01-26	0.002	0.011	0.005
2018-01-29	-0.021	-0.003	-0.001
2018-01-30	-0.006	-0.019	-0.009
2018-01-31	0.003	0.000	0.005
2018-02-01	0.002	-0.008	0.010
2018-02-02	-0.044	-0.021	-0.022
2018-02-05	-0.025	-0.042	-0.049
2018-02-06	0.041	0.018	0.030
2018-02-07	-0.022	-0.010	0.007
2018-02-08	-0.028	-0.032	-0.045
2018-02-09	0.012	0.013	0.020
2018-02-12	0.039	0.013	0.015
2018-02-13	0.010	-0.004	0.006
2018-02-14	0.018	0.026	0.023
2018-02-15	0.033	0.008	0.004
2018-02-16	-0.003	0.001	-0.007
2018-02-20	-0.003	-0.007	0.000
2018-02-21	-0.005	-0.008	0.004
2018-02-22	0.008	-0.005	-0.002
2018-02-23	0.017	0.015	0.020
2018-02-26	0.020	0.019	0.012
2018-02-27	-0.003	-0.013	-0.012
2018-02-28	-0.002	-0.005	-0.016
2018-03-01	-0.018	-0.013	-0.018
2018-03-02	0.007	0.004	-0.001
2018-03-05	0.003	0.016	0.015
2018-03-06	-0.001	-0.008	0.001
2018-03-07	-0.009	0.017	-0.004
2018-03-08	0.011	-0.013	0.000
2018-03-09	0.017	0.020	0.028
2018-03-12	0.010	0.006	-0.003
2018-03-13	-0.010	-0.006	-0.012
2018-03-14	-0.009	-0.008	-0.011
2018-03-15	0.001	0.009	0.003
2018-03-16	-0.004	0.004	0.002
2018-03-19	-0.015	-0.018	-0.008
2018-03-20	0.000	-0.007	0.001
2018-03-21	-0.023	0.003	0.001
2018-03-22	-0.014	-0.030	-0.043
2018-03-23	-0.023	-0.021	-0.027
2018-03-26	0.046	0.030	0.030
2018-03-27	-0.026	-0.010	-0.020
2018-03-28	-0.011	0.004	-0.002
2018-03-29	0.008	0.006	0.018
2018-04-02	-0.007	-0.022	-0.019
2018-04-03	0.010	-0.001	0.014
2018-04-04	0.019	0.028	0.015
2018-04-05	0.007	-0.001	0.013
2018-04-06	-0.026	-0.023	-0.025
2018-04-09	0.010	0.014	0.012
2018-04-10	0.019	0.018	0.019
2018-04-11	-0.005	0.000	-0.017
2018-04-12	0.010	0.017	0.025
2018-04-13	0.003	-0.009	-0.027
2018-04-16	0.006	0.008	-0.001
2018-04-17	0.014	0.019	0.000
2018-04-18	-0.002	-0.078	-0.008
2018-04-19	-0.029	-0.007	0.022
2018-04-20	-0.042	-0.019	-0.002
2018-04-23	-0.003	0.007	-0.005
2018-04-24	-0.014	-0.002	-0.005
2018-04-25	0.004	0.003	-0.004
2018-04-26	0.003	0.005	0.001
2018-04-27	-0.012	-0.002	-0.006
2018-04-30	0.018	-0.010	-0.006
2018-05-01	0.023	0.000	0.000
2018-05-02	0.043	-0.018	-0.008
2018-05-03	0.002	-0.003	-0.006
2018-05-04	0.038	0.013	0.011
2018-05-07	0.007	-0.005	0.009
2018-05-08	0.005	-0.002	0.015
2018-05-09	0.007	0.008	0.022
2018-05-10	0.014	0.011	0.008
2018-05-11	-0.004	-0.001	-0.004
2018-05-14	-0.002	0.001	0.000
2018-05-15	-0.009	-0.004	-0.008
2018-05-16	0.009	0.006	0.003
2018-05-17	-0.006	-0.001	-0.003
2018-05-18	-0.004	-0.003	-0.016
2018-05-21	0.007	0.010	0.009
2018-05-22	-0.003	-0.003	0.008
2018-05-23	0.006	-0.003	-0.005
2018-05-24	-0.001	-0.004	-0.011
2018-05-25	0.002	-0.003	-0.005
2018-05-29	-0.004	-0.017	-0.044
2018-05-30	-0.002	0.010	0.023
2018-05-31	-0.003	-0.009	-0.012
2018-06-01	0.018	0.005	0.013
2018-06-04	0.008	0.008	0.000
2018-06-05	0.008	0.005	-0.006
2018-06-06	0.003	0.007	0.023
2018-06-07	-0.003	0.004	0.004
2018-06-08	-0.009	0.005	0.003
2018-06-11	-0.002	0.003	-0.003
2018-06-12	0.005	0.002	-0.006
2018-06-13	-0.008	-0.004	-0.002
2018-06-14	0.001	-0.008	-0.018
2018-06-15	-0.010	0.001	-0.001
2018-06-18	-0.001	-0.006	0.003
2018-06-19	-0.016	-0.004	-0.006
2018-06-20	0.004	-0.009	0.000
2018-06-21	-0.006	-0.010	0.000
2018-06-22	-0.003	0.000	-0.017
2018-06-25	-0.015	-0.018	-0.009
2018-06-26	0.012	0.002	0.001
2018-06-27	-0.001	-0.012	-0.016
2018-06-28	0.007	0.018	0.016
2018-06-29	-0.002	-0.002	-0.007
2018-07-02	0.011	0.001	0.008
2018-07-03	-0.018	-0.002	-0.014
2018-07-05	0.008	0.013	0.006
2018-07-06	0.014	0.007	0.003
2018-07-09	0.014	0.013	0.030
2018-07-10	-0.001	0.002	-0.006
2018-07-11	-0.013	0.002	-0.002
2018-07-12	0.017	0.010	0.004
2018-07-13	0.002	-0.004	-0.005
2018-07-16	-0.002	-0.003	0.039
2018-07-17	0.003	-0.014	-0.001
2018-07-18	-0.005	0.007	0.009
2018-07-19	0.008	0.032	-0.015
2018-07-20	-0.002	-0.020	0.013
2018-07-23	0.001	-0.004	0.018
2018-07-24	0.007	0.005	0.007
2018-07-25	0.009	0.002	0.009
2018-07-26	-0.003	0.001	-0.003
2018-07-27	-0.017	-0.011	0.010
2018-07-30	-0.006	0.002	0.006
2018-07-31	0.002	-0.004	-0.015
2018-08-01	0.057	-0.010	0.006
2018-08-02	0.029	-0.004	0.004
2018-08-03	0.003	0.033	0.008
2018-08-06	0.005	-0.011	0.000
2018-08-07	-0.009	0.007	0.004
2018-08-08	0.001	-0.001	0.002
2018-08-09	0.008	-0.004	-0.008
2018-08-10	-0.003	-0.002	-0.010
2018-08-13	0.006	-0.012	-0.016
2018-08-14	0.004	0.005	0.007
2018-08-15	0.002	0.004	-0.008
2018-08-16	0.015	0.010	0.009
2018-08-17	0.020	0.005	0.000
2018-08-20	-0.010	0.003	-0.001
2018-08-21	-0.002	-0.004	0.006
2018-08-22	0.000	-0.005	-0.003
2018-08-23	0.002	0.001	-0.002
2018-08-24	0.003	0.005	0.000
2018-08-27	0.008	0.004	0.018
2018-08-28	0.008	-0.001	-0.005
2018-08-29	0.015	0.006	-0.003
2018-08-30	0.009	-0.011	-0.005
2018-08-31	0.011	0.004	-0.005
2018-09-04	0.003	-0.005	0.005
2018-09-05	-0.007	0.007	-0.005
2018-09-06	-0.017	-0.002	-0.004
2018-09-07	-0.008	-0.006	0.002
2018-09-10	-0.014	0.001	-0.005
2018-09-11	0.025	0.006	0.006
2018-09-12	-0.012	0.001	-0.012
2018-09-13	0.024	0.016	0.004
2018-09-14	-0.011	-0.004	0.000
2018-09-17	-0.027	-0.003	0.003
2018-09-18	0.002	0.004	0.004
2018-09-19	0.001	0.003	0.029
2018-09-20	0.008	0.014	0.009
2018-09-21	-0.011	0.001	-0.007
2018-09-24	0.014	-0.009	-0.010
2018-09-25	0.006	-0.007	-0.003
2018-09-26	-0.008	0.018	-0.012
2018-09-27	0.020	-0.001	-0.004
2018-09-28	0.004	-0.002	-0.015
2018-10-01	0.007	0.012	0.006
2018-10-02	0.009	0.005	0.004
2018-10-03	0.012	-0.003	0.009
2018-10-04	-0.018	-0.013	0.009
2018-10-05	-0.016	-0.015	-0.006
2018-10-08	-0.002	-0.004	0.006
2018-10-09	0.014	-0.008	-0.007
2018-10-10	-0.047	-0.031	-0.027
2018-10-11	-0.009	-0.026	-0.030
2018-10-12	0.035	0.013	-0.011
2018-10-15	-0.022	0.002	-0.006
2018-10-16	0.022	0.028	0.021
2018-10-17	-0.004	-0.079	0.011
2018-10-18	-0.024	-0.026	-0.016
2018-10-19	0.015	-0.011	-0.002
2018-10-22	0.006	0.007	-0.014
2018-10-23	0.009	0.009	-0.010
2018-10-24	-0.035	-0.031	-0.019
2018-10-25	0.022	-0.006	0.015
2018-10-26	-0.016	-0.013	-0.014
2018-10-29	-0.019	-0.042	0.014
2018-10-30	0.005	-0.036	0.017
2018-10-31	0.026	0.000	0.022
2018-11-01	0.015	0.012	0.000
2018-11-02	-0.069	-0.010	-0.006
2018-11-05	-0.029	0.037	0.007
2018-11-06	0.011	0.025	0.005
2018-11-07	0.030	0.014	0.017
2018-11-08	-0.003	0.001	0.008
2018-11-09	-0.019	0.001	-0.010
2018-11-12	-0.052	-0.022	-0.021
2018-11-13	-0.010	0.000	0.006
2018-11-14	-0.029	-0.005	-0.021
2018-11-15	0.024	0.010	0.025
2018-11-16	0.011	0.001	-0.001
2018-11-19	-0.040	-0.010	0.008
2018-11-20	-0.049	-0.026	-0.022
2018-11-21	-0.001	0.012	-0.007
2018-11-23	-0.026	-0.012	-0.009
2018-11-26	0.013	0.020	0.024
2018-11-27	-0.002	0.004	0.004
2018-11-28	0.038	0.024	0.011
2018-11-29	-0.008	-0.012	-0.008
2018-11-30	-0.005	0.023	0.010
2018-12-03	0.034	0.008	0.009
2018-12-04	-0.045	-0.030	-0.046
2018-12-06	-0.011	0.019	-0.019
2018-12-07	-0.036	-0.038	-0.018
2018-12-10	0.007	0.015	-0.019
2018-12-11	-0.006	-0.002	-0.010
2018-12-12	0.003	0.002	0.006
2018-12-13	0.011	-0.004	0.001
2018-12-14	-0.033	-0.007	-0.008
2018-12-17	-0.009	-0.032	-0.013
2018-12-18	0.013	0.005	-0.005
2018-12-19	-0.032	-0.002	-0.013
2018-12-20	-0.026	-0.030	-0.009
2018-12-21	-0.040	-0.019	-0.024
2018-12-24	-0.026	-0.031	-0.022
2018-12-26	0.068	0.035	0.041
2018-12-27	-0.007	0.021	0.011
2018-12-28	0.001	-0.007	-0.002
2018-12-31	0.010	0.006	0.008
2019-01-02	0.001	0.013	0.017
2019-01-03	-0.105	-0.020	-0.014
2019-01-04	0.042	0.038	0.036
2019-01-07	-0.002	0.007	0.001
2019-01-08	0.019	0.014	-0.002
2019-01-09	0.017	0.007	-0.002
2019-01-10	0.003	0.009	0.000
2019-01-11	-0.010	-0.003	-0.005
2019-01-14	-0.015	-0.009	0.010
2019-01-15	0.020	0.011	0.007
2019-01-16	0.012	-0.001	0.008
2019-01-17	0.006	0.005	0.004
2019-01-18	0.006	0.013	0.016
2019-01-22	-0.023	-0.011	-0.016
2019-01-23	0.004	0.081	-0.003
2019-01-24	-0.008	-0.003	0.001
2019-01-25	0.033	0.011	0.006
2019-01-28	-0.009	0.002	0.005
2019-01-29	-0.010	0.000	0.003
2019-01-30	0.066	0.000	0.002
2019-01-31	0.007	0.000	-0.009
2019-02-01	0.000	-0.002	0.004
2019-02-04	0.028	0.008	0.004
2019-02-05	0.017	0.003	-0.004
2019-02-06	0.000	0.006	0.000
2019-02-07	-0.019	-0.012	-0.013
2019-02-08	0.001	0.004	-0.010
2019-02-11	-0.006	0.002	-0.005
2019-02-12	0.009	0.015	0.017
2019-02-13	-0.004	0.011	0.005
2019-02-14	0.004	-0.008	-0.007
2019-02-15	-0.002	0.011	0.030
2019-02-19	0.003	0.005	-0.004
2019-02-20	0.006	-0.005	0.005
2019-02-21	-0.006	-0.001	-0.002
2019-02-22	0.011	0.010	-0.004
2019-02-25	0.007	0.002	0.010
2019-02-26	0.001	0.002	-0.008
2019-02-27	0.003	-0.004	-0.001
2019-02-28	-0.010	-0.008	-0.008
2019-03-01	0.010	0.008	0.001
2019-03-04	0.005	-0.006	-0.002
2019-03-05	-0.002	-0.004	-0.001
2019-03-06	-0.006	-0.007	-0.004
2019-03-07	-0.012	-0.012	-0.007
2019-03-08	0.002	-0.002	0.000
2019-03-11	0.034	0.019	0.013
2019-03-12	0.011	0.004	-0.003
2019-03-13	0.004	0.002	0.003
2019-03-14	0.011	0.002	0.009
2019-03-15	0.013	0.005	0.011
2019-03-18	0.010	0.006	0.006
2019-03-19	-0.008	0.002	-0.004
2019-03-20	0.009	-0.006	-0.022
2019-03-21	0.036	0.013	-0.016
2019-03-22	-0.021	-0.014	-0.031
2019-03-25	-0.012	-0.002	-0.008
2019-03-26	-0.010	0.007	0.010
2019-03-27	0.009	-0.007	-0.003
2019-03-28	0.001	0.005	0.011
2019-03-29	0.006	0.008	0.005
2019-04-01	0.007	0.015	0.033
2019-04-02	0.014	-0.002	0.005
2019-04-03	0.007	0.004	0.002
2019-04-04	0.002	-0.006	0.010
2019-04-05	0.007	0.003	-0.002
2019-04-08	0.016	0.001	0.003
2019-04-09	-0.003	-0.009	-0.007
2019-04-10	0.006	0.006	0.004
2019-04-11	-0.008	0.005	0.008
2019-04-12	0.000	0.004	0.046
2019-04-15	0.002	-0.003	-0.011
2019-04-16	0.000	0.009	0.010
2019-04-17	0.019	-0.042	0.028
2019-04-18	0.004	0.009	-0.007
2019-04-22	0.003	-0.010	0.001
2019-04-23	0.014	0.011	0.001
2019-04-24	-0.002	-0.003	-0.002
2019-04-25	-0.009	-0.009	0.001
2019-04-26	-0.005	0.006	0.008
2019-04-29	0.002	-0.003	0.014
2019-04-30	-0.019	0.009	-0.001
2019-05-01	0.048	0.002	-0.008
2019-05-02	-0.007	-0.007	0.002
2019-05-03	0.012	0.005	0.006
2019-05-06	-0.016	0.001	-0.009
2019-05-07	-0.027	-0.020	-0.016
2019-05-08	0.000	0.003	-0.005
2019-05-09	-0.011	-0.008	-0.001
2019-05-10	-0.014	0.000	0.000
2019-05-13	-0.060	-0.029	-0.028
2019-05-14	0.016	0.014	0.008
2019-05-15	0.012	0.008	-0.004
2019-05-16	-0.004	0.011	0.013
2019-05-17	-0.006	-0.012	-0.005
2019-05-20	-0.032	0.006	0.005
2019-05-21	0.019	0.010	0.003
2019-05-22	-0.021	-0.001	-0.008
2019-05-23	-0.017	-0.029	-0.020
2019-05-24	-0.004	-0.001	0.010
2019-05-28	-0.004	-0.014	-0.011
2019-05-29	-0.005	-0.006	-0.003
2019-05-30	0.005	-0.001	-0.011
2019-05-31	-0.018	-0.020	-0.010
2019-06-03	-0.010	0.010	0.005
2019-06-04	0.036	0.034	0.030
2019-06-05	0.016	-0.009	0.004
2019-06-06	0.015	0.006	0.002
2019-06-07	0.026	0.008	-0.011
2019-06-10	0.013	0.011	0.011
2019-06-11	0.012	0.009	0.003
2019-06-12	-0.003	-0.008	-0.013
2019-06-13	0.000	0.007	0.002
2019-06-14	-0.007	-0.005	0.003
2019-06-17	0.006	-0.001	-0.005
2019-06-18	0.023	0.011	0.014
2019-06-19	-0.003	0.005	-0.007
2019-06-20	0.008	0.013	0.003
2019-06-21	-0.003	0.003	-0.007
2019-06-24	-0.001	0.001	-0.007
2019-06-25	-0.015	-0.007	-0.008
2019-06-26	0.021	0.001	0.007
2019-06-27	0.000	0.000	0.003
2019-06-28	-0.009	-0.004	0.027
2019-07-01	0.018	0.014	0.017
2019-07-02	0.006	0.002	0.001
2019-07-03	0.008	0.009	-0.002
2019-07-05	-0.001	-0.001	0.006
2019-07-08	-0.021	-0.006	-0.005
2019-07-09	0.006	-0.009	0.004
2019-07-10	0.010	0.008	-0.003
2019-07-11	-0.007	0.005	0.010
2019-07-12	0.008	0.011	0.010
2019-07-15	0.009	0.004	-0.012
2019-07-16	-0.003	0.001	0.011
2019-07-17	-0.006	-0.003	-0.010
2019-07-18	0.011	0.045	0.006
2019-07-19	-0.015	0.000	-0.010
2019-07-22	0.023	0.000	0.006
2019-07-23	0.008	0.004	0.018
2019-07-24	-0.001	-0.002	0.004
2019-07-25	-0.008	0.002	-0.010
2019-07-26	0.003	0.006	0.004
2019-07-29	0.009	-0.003	-0.003
2019-07-30	-0.004	-0.007	-0.002
2019-07-31	0.020	-0.010	0.004
2019-08-01	-0.022	0.014	-0.027
2019-08-02	-0.021	-0.021	0.000
2019-08-05	-0.054	-0.045	-0.030
2019-08-06	0.019	0.000	0.008
2019-08-07	0.010	-0.012	-0.022
2019-08-08	0.022	0.019	0.017
2019-08-09	-0.008	-0.029	-0.001
2019-08-12	-0.003	-0.018	-0.019
2019-08-13	0.041	0.016	0.015
2019-08-14	-0.030	-0.034	-0.042
2019-08-15	-0.005	0.005	0.004
2019-08-16	0.023	0.014	0.024
2019-08-19	0.018	0.010	0.009
2019-08-20	0.000	-0.015	-0.013
2019-08-21	0.011	0.009	0.003
2019-08-22	-0.001	0.001	0.010
2019-08-23	-0.047	-0.036	-0.025
2019-08-26	0.019	0.003	0.008
2019-08-27	-0.011	0.009	-0.011
2019-08-28	0.007	0.012	0.010
2019-08-29	0.017	0.016	0.022
2019-08-30	-0.001	0.005	0.006
2019-09-03	-0.015	-0.011	-0.012
2019-09-04	0.017	0.016	0.012
2019-09-05	0.019	0.034	0.022
2019-09-06	0.000	-0.003	0.002
2019-09-09	0.004	0.014	0.024
2019-09-10	0.012	0.017	0.013
2019-09-11	0.031	-0.010	0.003
2019-09-12	-0.002	0.000	0.006
2019-09-13	-0.020	0.000	0.019
2019-09-16	0.005	-0.008	-0.009
2019-09-17	0.004	-0.002	-0.005
2019-09-18	0.009	0.000	0.010
2019-09-19	-0.008	0.005	-0.003
2019-09-20	-0.015	-0.008	-0.004
2019-09-23	0.005	0.001	0.000
2019-09-24	-0.005	-0.003	-0.013
2019-09-25	0.015	0.010	0.006
2019-09-26	-0.005	0.003	-0.008
2019-09-27	-0.005	-0.002	0.006
2019-09-30	0.023	0.015	0.000
2019-10-01	0.003	-0.012	-0.018
2019-10-02	-0.025	-0.014	-0.020
2019-10-03	0.008	0.002	-0.001
2019-10-04	0.028	0.007	0.021
2019-10-07	0.000	-0.012	-0.002
2019-10-08	-0.012	-0.021	-0.023
2019-10-09	0.012	0.009	0.007
2019-10-10	0.013	0.010	0.014
2019-10-11	0.026	0.011	0.017
2019-10-14	-0.001	-0.005	0.003
2019-10-15	-0.002	0.007	0.030
2019-10-16	-0.004	-0.006	-0.002
2019-10-17	0.004	-0.057	0.006
2019-10-18	0.005	-0.001	0.002
2019-10-21	0.017	-0.011	0.024
2019-10-22	-0.002	0.010	0.010
2019-10-23	0.013	0.003	0.003
2019-10-24	0.002	-0.002	-0.001
2019-10-25	0.012	0.010	0.008
2019-10-28	0.010	0.004	0.004
2019-10-29	-0.023	-0.016	-0.001
2019-10-30	0.000	0.011	-0.006
2019-10-31	0.022	-0.011	-0.006
2019-11-01	0.028	0.013	0.023
2019-11-04	0.007	0.016	0.008
2019-11-05	-0.001	0.002	0.002
2019-11-06	0.000	0.006	0.002
2019-11-07	0.011	0.004	0.005
2019-11-08	0.003	-0.001	0.003
2019-11-11	0.008	-0.016	-0.004
2019-11-12	-0.001	0.001	-0.006
2019-11-13	0.010	-0.008	-0.005
2019-11-14	-0.007	-0.004	0.001
2019-11-15	0.012	0.003	0.007
2019-11-18	0.005	-0.001	0.008
2019-11-19	-0.003	0.002	0.000
2019-11-20	-0.012	-0.010	-0.007
2019-11-21	-0.004	0.005	0.002
2019-11-22	-0.001	0.004	0.007
2019-11-25	0.017	0.012	0.005
2019-11-26	-0.008	-0.006	0.001
2019-11-27	0.013	-0.010	0.003
2019-11-29	-0.002	0.005	-0.002
2019-12-02	-0.012	-0.012	-0.002
2019-12-03	-0.018	-0.006	-0.013
2019-12-04	0.009	-0.001	0.020
2019-12-05	0.015	-0.001	0.005
2019-12-06	0.019	0.010	0.015
2019-12-09	-0.014	0.005	-0.005
2019-12-10	0.006	0.000	0.001
2019-12-11	0.008	-0.001	-0.002
2019-12-12	0.003	0.012	0.028
2019-12-13	0.014	-0.008	-0.009
2019-12-16	0.017	-0.001	0.004
2019-12-17	0.002	0.001	0.006
2019-12-18	-0.002	0.001	-0.001
2019-12-19	0.001	0.001	-0.005
2019-12-20	-0.002	0.008	-0.001
2019-12-23	0.016	0.000	0.000
2019-12-24	0.001	-0.004	0.003
2019-12-26	0.020	-0.001	0.011
2019-12-27	0.000	0.003	0.001
2019-12-30	0.006	-0.018	-0.004
2019-12-31	0.007	0.009	0.006
2020-01-02	0.023	0.010	0.012
2020-01-03	-0.010	-0.008	-0.013
2020-01-06	0.008	-0.002	-0.001
2020-01-07	-0.005	0.001	-0.017
2020-01-08	0.016	0.008	0.008
2020-01-09	0.021	0.011	0.004
2020-01-10	0.002	0.000	-0.010
2020-01-13	0.021	-0.001	0.008
2020-01-14	-0.014	-0.006	0.012
2020-01-15	-0.004	0.006	-0.015
2020-01-16	0.012	0.010	0.004
2020-01-17	0.011	0.002	0.007
2020-01-21	-0.007	0.006	-0.010
2020-01-22	0.004	0.033	-0.001
2020-01-23	0.005	-0.007	-0.001
2020-01-24	-0.003	-0.016	-0.025
2020-01-27	-0.030	-0.014	-0.008
2020-01-28	0.028	0.007	0.018
2020-01-29	0.021	-0.013	-0.001
2020-01-30	-0.001	-0.007	0.012
2020-01-31	-0.045	0.050	-0.026
2020-02-03	-0.003	0.018	0.008
2020-02-04	0.032	0.019	0.014
2020-02-05	0.008	0.047	0.017
2020-02-06	0.012	0.003	0.000
2020-02-07	-0.014	-0.011	-0.003
2020-02-10	0.005	0.007	0.004
2020-02-11	-0.006	-0.006	0.002
2020-02-12	0.023	0.012	0.000
2020-02-13	-0.007	-0.006	-0.001
2020-02-14	0.000	-0.024	-0.003
2020-02-18	-0.018	0.003	-0.013
2020-02-19	0.014	-0.002	0.014
2020-02-20	-0.010	0.002	0.000
2020-02-21	-0.023	-0.009	-0.012
2020-02-24	-0.049	-0.023	-0.027
2020-02-25	-0.034	-0.033	-0.046
2020-02-26	0.016	-0.014	0.003
2020-02-27	-0.068	-0.049	-0.043
2020-02-28	-0.001	-0.022	-0.044
2020-03-02	0.089	0.031	0.046
2020-03-03	-0.032	-0.041	-0.038
2020-03-04	0.045	0.040	0.024
2020-03-05	-0.033	-0.035	-0.050
2020-03-06	-0.013	-0.014	-0.053
2020-03-09	-0.082	-0.081	-0.146
2020-03-10	0.070	0.057	0.075
2020-03-11	-0.035	-0.056	-0.048
2020-03-12	-0.104	-0.138	-0.086
2020-03-13	0.113	0.049	0.166
2020-03-16	-0.138	-0.086	-0.162
2020-03-17	0.043	0.074	0.059
2020-03-18	-0.025	-0.029	-0.111
2020-03-19	-0.008	-0.031	0.017
2020-03-20	-0.066	-0.051	-0.021
2020-03-23	-0.021	-0.007	-0.055
2020-03-24	0.096	0.107	0.112
2020-03-25	-0.006	0.004	0.037
2020-03-26	0.051	0.064	0.067
2020-03-27	-0.042	-0.044	-0.074
2020-03-30	0.028	0.044	0.026
2020-03-31	-0.002	-0.018	-0.038
2020-04-01	-0.054	-0.054	-0.065
2020-04-02	0.017	0.045	0.037
2020-04-03	-0.014	-0.034	-0.030
2020-04-06	0.084	0.077	0.062
2020-04-07	-0.012	0.001	0.013
2020-04-08	0.025	0.037	0.040
2020-04-09	0.007	0.018	0.086
2020-04-13	0.019	-0.003	-0.045
2020-04-14	0.049	0.023	-0.028
2020-04-15	-0.009	-0.043	-0.051
2020-04-16	0.008	-0.025	-0.039
2020-04-17	-0.014	0.037	0.086
2020-04-20	-0.021	0.002	-0.037
2020-04-21	-0.031	-0.031	-0.029
2020-04-22	0.028	0.022	0.003
2020-04-23	-0.004	0.017	0.001
2020-04-24	0.028	0.027	0.015
2020-04-27	0.001	0.010	0.042
2020-04-28	-0.016	0.003	0.007
2020-04-29	0.032	0.019	0.027
2020-04-30	0.021	-0.025	-0.022
2020-05-01	-0.016	-0.030	-0.027
2020-05-04	0.014	-0.002	-0.012
2020-05-05	0.015	0.007	-0.002
2020-05-06	0.010	0.005	-0.019
2020-05-07	0.010	-0.003	0.010
2020-05-08	0.024	0.014	0.016
2020-05-11	0.016	-0.003	-0.030
2020-05-12	-0.011	-0.019	-0.033
2020-05-13	-0.012	-0.038	-0.035
2020-05-14	0.006	0.010	0.041
2020-05-15	-0.006	0.000	-0.019
2020-05-18	0.023	0.038	0.052
2020-05-19	-0.006	-0.011	-0.020
2020-05-20	0.019	0.009	0.030
2020-05-21	-0.007	-0.019	-0.013
2020-05-22	0.006	-0.006	-0.008
2020-05-26	-0.007	0.028	0.069
2020-05-27	0.004	0.031	0.056
2020-05-28	0.000	-0.008	-0.015
2020-05-29	-0.001	0.003	-0.026
2020-06-01	0.012	0.000	0.013
2020-06-02	0.005	0.009	0.003
2020-06-03	0.005	0.024	0.053
2020-06-04	-0.009	-0.001	0.021
2020-06-05	0.028	0.024	0.044
2020-06-08	0.006	0.028	0.020
2020-06-09	0.031	-0.029	-0.026
2020-06-10	0.025	-0.015	-0.041
2020-06-11	-0.049	-0.096	-0.087
2020-06-12	0.009	0.033	0.027
2020-06-15	0.012	-0.002	0.014
2020-06-16	0.026	0.028	0.008
2020-06-17	-0.001	-0.008	-0.026
2020-06-18	0.000	0.000	-0.005
2020-06-19	-0.006	-0.014	-0.011
2020-06-22	0.026	-0.011	-0.011
2020-06-23	0.021	-0.014	0.012
2020-06-24	-0.018	-0.025	-0.034
2020-06-25	0.013	0.022	0.034
2020-06-26	-0.031	-0.016	-0.056
2020-06-29	0.023	0.022	0.004
2020-06-30	0.008	0.008	0.011
2020-07-01	-0.002	-0.019	-0.009
2020-07-02	0.000	0.010	0.003
2020-07-06	0.026	0.004	0.025
2020-07-07	-0.003	-0.022	-0.029
2020-07-08	0.023	0.001	0.011
2020-07-09	0.004	-0.017	-0.022
2020-07-10	0.002	0.023	0.053
2020-07-13	-0.005	0.007	0.014
2020-07-14	0.016	0.012	0.006
2020-07-15	0.007	0.020	0.015
2020-07-16	-0.012	0.008	0.003
2020-07-17	-0.002	0.009	-0.019
2020-07-20	0.021	0.010	-0.009
2020-07-21	-0.014	-0.002	0.021
2020-07-22	0.003	0.020	-0.007
2020-07-23	-0.047	-0.010	0.003
2020-07-24	-0.002	-0.012	-0.007
2020-07-27	0.023	0.003	-0.014
2020-07-28	-0.017	-0.014	0.004
2020-07-29	0.019	0.007	0.024
2020-07-30	0.012	-0.019	-0.027
2020-07-31	0.100	0.000	-0.004
2020-08-03	0.025	0.011	-0.006
2020-08-04	0.007	0.012	-0.006
2020-08-05	0.004	-0.003	0.017
2020-08-06	0.034	0.005	0.000
2020-08-07	-0.023	0.004	0.022
2020-08-10	0.014	0.017	0.013
2020-08-11	-0.030	-0.003	0.031
2020-08-12	0.033	0.000	-0.009
2020-08-13	0.018	-0.013	-0.006
2020-08-14	-0.001	0.002	0.000
2020-08-17	-0.003	-0.007	-0.027
2020-08-18	0.008	0.004	-0.014
2020-08-19	0.001	-0.009	0.002
2020-08-20	0.022	-0.006	-0.012
2020-08-21	0.050	0.000	-0.001
2020-08-24	0.012	0.020	0.028
2020-08-25	-0.008	-0.008	0.004
2020-08-26	0.014	-0.004	-0.014
2020-08-27	-0.012	0.004	0.032
2020-08-28	-0.002	0.003	0.004
2020-08-31	0.033	-0.014	-0.025
2020-09-01	0.039	0.001	0.000
2020-09-02	-0.021	0.038	0.015
2020-09-03	-0.083	-0.030	-0.003
2020-09-04	0.001	-0.017	0.021
2020-09-08	-0.070	-0.009	-0.035
2020-09-09	0.039	0.009	0.009
2020-09-10	-0.033	-0.014	-0.010
2020-09-11	-0.013	0.007	0.012
2020-09-14	0.030	0.005	0.014
2020-09-15	0.002	0.003	-0.032
2020-09-16	-0.030	0.014	0.004
2020-09-17	-0.016	0.006	-0.012
2020-09-18	-0.032	-0.017	-0.002
2020-09-21	0.030	-0.021	-0.031
2020-09-22	0.016	0.002	-0.011
2020-09-23	-0.043	-0.014	-0.016
2020-09-24	0.010	-0.006	-0.001
2020-09-25	0.037	0.007	0.009
2020-09-28	0.024	0.023	0.028
2020-09-29	-0.008	-0.007	-0.008
2020-09-30	0.015	0.006	0.010
2020-10-01	0.008	-0.005	0.007
2020-10-02	-0.033	-0.004	0.009
2020-10-05	0.030	0.012	0.021
2020-10-06	-0.029	0.000	-0.010
2020-10-07	0.017	0.017	0.017
2020-10-08	-0.001	0.058	0.020
2020-10-09	0.017	-0.029	-0.006
2020-10-12	0.062	-0.005	0.012
2020-10-13	-0.027	-0.017	-0.016
2020-10-14	0.001	0.007	-0.006
2020-10-15	-0.004	-0.008	0.015
2020-10-16	-0.014	0.008	-0.002
2020-10-19	-0.026	-0.003	-0.017
2020-10-20	0.013	-0.067	0.006
2020-10-21	-0.005	-0.020	-0.010
2020-10-22	-0.010	0.006	0.035
2020-10-23	-0.006	0.002	0.009
2020-10-26	0.000	-0.033	-0.025
2020-10-27	0.013	-0.015	-0.019
2020-10-28	-0.047	-0.036	-0.028
2020-10-29	0.036	0.021	0.007
2020-10-30	-0.058	0.025	0.009
2020-11-02	-0.001	0.011	0.022
2020-11-03	0.015	0.011	0.031
2020-11-04	0.040	-0.020	-0.031
2020-11-05	0.035	0.025	0.040
2020-11-06	-0.001	-0.006	-0.013
2020-11-09	-0.020	0.027	0.127
2020-11-10	-0.003	0.020	-0.003
2020-11-11	0.030	-0.006	-0.015
2020-11-12	-0.002	-0.023	-0.012
2020-11-13	0.000	0.020	0.006
2020-11-16	0.009	0.013	0.028
2020-11-17	-0.008	-0.006	-0.010
2020-11-18	-0.011	-0.008	-0.007
2020-11-19	0.005	0.004	0.003
2020-11-20	-0.011	-0.002	-0.009
2020-11-23	-0.030	0.027	0.028
2020-11-24	0.012	0.035	0.045
2020-11-25	0.007	-0.002	-0.011
2020-11-27	0.005	0.001	-0.007
2020-11-30	0.021	-0.007	-0.028
2020-12-01	0.030	-0.003	0.016
2020-12-02	0.003	0.012	0.019
2020-12-03	-0.001	-0.008	-0.007
2020-12-04	-0.006	0.029	0.009
2020-12-07	0.012	-0.020	-0.004
2020-12-08	0.005	0.008	0.001
2020-12-09	-0.021	0.009	-0.008
2020-12-10	0.012	-0.015	-0.006
2020-12-11	-0.007	-0.006	-0.006
2020-12-14	-0.005	-0.006	-0.011
2020-12-15	0.049	0.019	0.017
2020-12-16	-0.001	-0.003	0.003
2020-12-17	0.007	0.000	-0.008
2020-12-18	-0.016	0.002	-0.005
2020-12-21	0.012	-0.020	0.037
2020-12-22	0.028	0.002	-0.015
2020-12-23	-0.007	0.002	0.028
2020-12-24	0.008	0.006	-0.004
2020-12-28	0.035	0.001	0.007
2020-12-29	-0.013	-0.008	-0.003
2020-12-30	-0.009	0.004	0.003
2020-12-31	-0.008	0.012	0.014
2021-01-04	-0.025	-0.016	-0.009
2021-01-05	0.012	0.018	0.005
2021-01-06	-0.034	0.025	0.046
2021-01-07	0.034	-0.002	0.032
2021-01-08	0.009	-0.004	0.001
2021-01-11	-0.024	0.000	0.015
2021-01-12	-0.001	0.005	0.016
2021-01-13	0.016	-0.018	0.001
2021-01-14	-0.015	0.016	0.006
2021-01-15	-0.014	-0.005	-0.018
2021-01-19	0.005	0.005	-0.004
2021-01-20	0.032	0.008	-0.015
2021-01-21	0.036	0.012	-0.008
2021-01-22	0.016	-0.104	-0.008
2021-01-25	0.027	0.000	-0.013
2021-01-26	0.002	0.032	-0.004
2021-01-27	-0.008	0.000	-0.029
2021-01-28	-0.036	-0.020	0.017
2021-01-29	-0.038	-0.008	-0.011
2021-02-01	0.016	0.012	0.007
2021-02-02	0.006	-0.009	0.030
2021-02-03	-0.008	-0.003	0.011
2021-02-04	0.025	0.016	0.023
2021-02-05	-0.003	0.006	-0.002
2021-02-08	0.001	0.015	0.016
2021-02-09	-0.007	0.001	-0.004
2021-02-10	-0.005	0.001	0.001
2021-02-11	-0.002	-0.011	-0.003
2021-02-12	0.002	-0.001	0.014
2021-02-16	-0.016	-0.006	0.024
2021-02-17	-0.018	-0.001	0.003
2021-02-18	-0.009	0.006	0.003
2021-02-19	0.001	-0.015	0.017
2021-02-22	-0.030	0.016	0.009
2021-02-23	-0.001	-0.001	0.008
2021-02-24	-0.004	0.020	0.017
2021-02-25	-0.035	-0.006	-0.014
2021-02-26	0.002	-0.029	-0.027
2021-03-01	0.052	0.015	0.022
2021-03-02	-0.021	-0.003	-0.003
2021-03-03	-0.025	0.017	0.019
2021-03-04	-0.016	-0.019	-0.015
2021-03-05	0.011	0.022	0.002
2021-03-08	-0.043	0.016	0.013
2021-03-09	0.040	-0.005	-0.007
2021-03-10	-0.009	0.029	0.022
2021-03-11	0.016	-0.006	-0.005
2021-03-12	-0.008	0.004	0.012
2021-03-15	0.024	0.008	-0.005
2021-03-16	0.013	-0.003	-0.012
2021-03-17	-0.006	0.006	0.010
2021-03-18	-0.034	0.008	0.016
2021-03-19	-0.004	-0.009	-0.016
2021-03-22	0.028	0.013	-0.027
2021-03-23	-0.007	-0.001	-0.010
2021-03-24	-0.020	0.001	0.008
2021-03-25	0.004	0.019	0.013
2021-03-26	0.005	0.025	0.017
2021-03-29	0.001	-0.004	-0.016
2021-03-30	-0.012	-0.008	0.012
2021-03-31	0.019	-0.011	-0.015
2021-04-01	0.007	0.000	0.010
2021-04-05	0.023	0.020	0.005
2021-04-06	0.002	-0.013	-0.007
2021-04-07	0.013	0.005	0.016
2021-04-08	0.019	0.001	0.001
2021-04-09	0.020	0.005	0.007
2021-04-12	-0.013	-0.008	-0.002
2021-04-13	0.024	-0.026	-0.012
2021-04-14	-0.018	0.011	-0.019
2021-04-15	0.019	0.000	0.006
2021-04-16	-0.003	0.008	0.007
2021-04-19	0.005	-0.004	-0.004
2021-04-20	-0.013	0.037	-0.022
2021-04-21	0.003	0.038	0.008
2021-04-22	-0.012	-0.016	-0.021
2021-04-23	0.018	0.008	0.019
2021-04-26	0.003	-0.006	0.002
2021-04-27	-0.002	0.003	0.005
2021-04-28	-0.006	0.007	0.006
2021-04-29	-0.001	0.009	0.019
2021-04-30	-0.015	-0.016	-0.009
2021-05-03	0.008	0.020	-0.003
2021-05-04	-0.036	0.007	0.014
2021-05-05	0.002	-0.004	0.013
2021-05-06	0.013	0.022	0.020
2021-05-07	0.005	-0.009	0.003
2021-05-10	-0.026	0.005	0.000
2021-05-11	-0.007	-0.013	-0.017
2021-05-12	-0.025	-0.020	-0.007
2021-05-13	0.018	0.020	0.025
2021-05-14	0.020	0.004	0.015
2021-05-17	-0.009	0.003	0.004
2021-05-18	-0.011	-0.008	-0.014
2021-05-19	-0.001	-0.005	-0.008
2021-05-20	0.021	0.005	-0.002
2021-05-21	-0.015	0.006	0.011
2021-05-24	0.013	0.000	0.005
2021-05-25	-0.002	-0.006	-0.010
2021-05-26	0.000	-0.003	0.000
2021-05-27	-0.012	0.003	0.015
2021-05-28	-0.005	-0.001	-0.001
2021-06-01	-0.003	0.003	0.011
2021-06-02	0.006	0.011	0.000
2021-06-03	-0.012	-0.001	0.001
2021-06-04	0.019	0.013	0.002
2021-06-07	0.000	0.004	-0.005
2021-06-08	0.007	0.007	-0.004
2021-06-09	0.003	0.011	-0.013
2021-06-10	-0.008	-0.001	-0.016
2021-06-11	0.010	0.005	-0.001
2021-06-14	0.024	-0.008	-0.017
2021-06-15	-0.006	-0.004	-0.015
2021-06-16	0.004	-0.010	0.007
2021-06-17	0.013	-0.015	-0.029
2021-06-18	-0.010	-0.017	-0.026
2021-06-21	0.014	0.024	0.017
2021-06-22	0.013	-0.002	-0.001
2021-06-23	-0.002	-0.012	0.006
2021-06-24	-0.002	0.006	0.009
2021-06-25	-0.002	0.010	0.010
2021-06-28	0.012	-0.011	0.002
2021-06-29	0.011	0.002	-0.001
2021-06-30	0.005	0.007	0.009
2021-07-01	0.002	0.002	0.010
2021-07-02	0.019	-0.048	-0.001
2021-07-06	0.015	-0.009	-0.017
2021-07-07	0.018	0.007	0.001
2021-07-08	-0.009	0.007	-0.017
2021-07-09	0.013	0.006	0.031
2021-07-12	-0.004	-0.004	0.014
2021-07-13	0.008	-0.005	-0.015
2021-07-14	0.024	-0.003	-0.003
2021-07-15	-0.005	0.004	0.002
2021-07-16	-0.014	-0.011	-0.023
2021-07-19	-0.027	-0.007	-0.033
2021-07-20	0.026	0.015	0.018
2021-07-21	-0.005	0.009	0.021
2021-07-22	0.010	-0.004	-0.013
2021-07-23	0.012	0.004	-0.002
2021-07-26	0.003	0.010	0.007
2021-07-27	-0.015	0.000	-0.001
2021-07-28	-0.012	-0.007	0.002
2021-07-29	0.005	0.001	0.009
2021-07-30	0.002	-0.007	-0.008
2021-08-02	-0.002	0.003	-0.004
2021-08-03	0.013	0.019	0.011
2021-08-04	-0.003	-0.009	-0.011
2021-08-05	0.001	0.000	0.013
2021-08-06	-0.005	0.009	0.028
2021-08-09	0.000	-0.008	-0.001
2021-08-10	-0.003	0.001	0.012
2021-08-11	0.002	0.005	0.012
2021-08-12	0.021	0.007	0.004
2021-08-13	0.001	0.001	-0.011
2021-08-16	0.013	0.003	-0.007
2021-08-17	-0.006	-0.008	-0.012
2021-08-18	-0.026	-0.021	-0.009
2021-08-19	0.002	-0.010	-0.008
2021-08-20	0.010	0.008	0.003
2021-08-23	0.010	0.004	0.013
2021-08-24	-0.001	0.002	0.006
2021-08-25	-0.008	0.000	0.020
2021-08-26	-0.006	-0.008	0.005
2021-08-27	0.007	0.005	0.008
2021-08-30	0.030	-0.003	-0.016
2021-08-31	-0.008	0.010	-0.003
2021-09-01	0.004	-0.007	-0.001
2021-09-02	0.007	0.005	0.005
2021-09-03	0.004	-0.003	-0.006
2021-09-07	0.015	-0.011	-0.002
2021-09-08	-0.010	0.004	-0.004
2021-09-09	-0.007	-0.007	0.004
2021-09-10	-0.034	-0.005	-0.012
2021-09-13	0.004	0.008	0.016
2021-09-14	-0.010	-0.014	-0.018
2021-09-15	0.006	0.007	0.007
2021-09-16	-0.002	-0.006	0.000
2021-09-17	-0.019	-0.009	-0.003
2021-09-20	-0.022	-0.007	-0.030
2021-09-21	0.003	-0.010	0.000
2021-09-22	0.017	0.012	0.019
2021-09-23	0.007	0.015	0.033
2021-09-24	0.001	0.006	0.011
2021-09-27	-0.011	0.008	0.024
2021-09-28	-0.024	-0.008	-0.005
2021-09-29	0.006	0.012	-0.001
2021-09-30	-0.009	-0.002	-0.014
2021-10-01	0.008	0.031	0.021
2021-10-04	-0.025	0.005	-0.001
2021-10-05	0.014	-0.007	0.016
2021-10-06	0.006	-0.006	0.002
2021-10-07	0.009	-0.004	0.006
2021-10-08	-0.003	0.010	0.001
2021-10-11	-0.001	-0.006	-0.021
2021-10-12	-0.009	-0.014	-0.008
2021-10-13	-0.004	0.002	-0.027
2021-10-14	0.020	0.019	0.015
2021-10-15	0.007	0.008	0.019
2021-10-18	0.012	-0.016	0.000
2021-10-19	0.015	-0.002	0.012
2021-10-20	0.003	-0.001	0.013
2021-10-21	0.001	-0.101	-0.008
2021-10-22	-0.005	-0.004	0.013
2021-10-25	0.000	-0.002	-0.005
2021-10-26	0.005	-0.004	0.003
2021-10-27	-0.003	-0.016	-0.021
2021-10-28	0.025	0.005	0.015
2021-10-29	-0.018	-0.006	-0.003
2021-11-01	-0.006	0.009	-0.001
2021-11-02	0.007	-0.001	0.004
2021-11-03	0.010	0.008	0.000
2021-11-04	-0.004	-0.006	-0.013
2021-11-05	0.004	0.023	-0.001
2021-11-08	-0.006	0.007	0.006
2021-11-09	0.002	-0.017	-0.008
2021-11-10	-0.019	-0.005	-0.001
2021-11-11	0.000	0.000	0.000
2021-11-12	0.014	-0.011	-0.004
2021-11-15	0.000	-0.001	-0.002
2021-11-16	0.007	-0.003	-0.007
2021-11-17	0.016	-0.003	-0.005
2021-11-18	0.028	-0.012	-0.009
2021-11-19	0.017	-0.005	-0.013
2021-11-22	0.003	0.004	0.021
2021-11-23	0.002	0.003	0.024
2021-11-24	0.003	-0.001	-0.008
2021-11-26	-0.032	-0.008	-0.031
2021-11-29	0.022	0.023	-0.004
2021-11-30	0.031	-0.012	-0.015
2021-12-01	-0.003	-0.002	-0.006
2021-12-02	-0.006	0.000	0.021
2021-12-03	-0.012	0.016	-0.018
2021-12-06	0.021	0.009	0.012
2021-12-07	0.035	0.014	0.015
2021-12-08	0.023	0.012	-0.012
2021-12-09	-0.003	0.004	-0.002
2021-12-10	0.028	0.004	-0.004
2021-12-13	-0.021	-0.012	-0.012
2021-12-14	-0.008	0.010	0.008
2021-12-15	0.028	-0.005	-0.008
2021-12-16	-0.040	0.023	0.016
2021-12-17	-0.007	0.012	-0.023
2021-12-20	-0.008	-0.003	-0.018
2021-12-21	0.019	0.015	0.014
2021-12-22	0.015	0.006	0.004
2021-12-23	0.004	0.007	0.004
2021-12-27	0.023	0.008	0.006
2021-12-28	-0.006	0.008	0.003
2021-12-29	0.001	0.005	-0.001
2021-12-30	-0.007	0.004	-0.001
2021-12-31	-0.004	-0.002	-0.001
2022-01-03	0.025	0.018	0.021
2022-01-04	-0.013	0.014	0.037
2022-01-05	-0.027	0.001	-0.018
2022-01-06	-0.017	-0.021	0.011
2022-01-07	0.001	-0.004	0.010
2022-01-10	0.000	0.001	0.001
2022-01-11	0.017	-0.016	0.001
2022-01-12	0.003	0.005	0.006
2022-01-13	-0.019	0.009	-0.001
2022-01-14	0.005	-0.004	-0.063
2022-01-18	-0.019	-0.010	-0.043
2022-01-19	-0.021	-0.010	-0.016
2022-01-20	-0.010	-0.006	-0.009
2022-01-21	-0.013	-0.011	-0.018
2022-01-24	-0.005	-0.004	-0.001
2022-01-25	-0.011	0.055	0.011
2022-01-26	-0.001	-0.014	0.009
2022-01-27	-0.003	-0.013	-0.018
2022-01-28	0.067	0.015	0.009
2022-01-31	0.026	-0.007	0.013
2022-02-01	-0.001	0.015	0.017
2022-02-02	0.007	0.013	-0.008
2022-02-03	-0.017	0.004	-0.008
2022-02-04	-0.002	-0.005	0.026
2022-02-07	-0.004	0.001	0.003
2022-02-08	0.018	-0.002	0.019
2022-02-09	0.008	0.006	0.004
2022-02-10	-0.024	-0.020	-0.004
2022-02-11	-0.020	-0.006	-0.013
2022-02-14	0.001	-0.019	-0.009
2022-02-15	0.023	-0.002	0.015
2022-02-16	-0.001	-0.006	0.002
2022-02-17	-0.021	-0.033	-0.023
2022-02-18	-0.009	-0.005	0.005
2022-02-22	-0.018	-0.003	-0.002
2022-02-23	-0.026	-0.015	-0.021
2022-02-24	0.017	-0.001	-0.028
2022-02-25	0.013	0.018	0.023
2022-02-28	0.002	-0.014	-0.043
2022-03-01	-0.012	-0.010	-0.038
2022-03-02	0.020	0.020	0.021
2022-03-03	-0.002	0.017	-0.007
2022-03-04	-0.019	0.005	-0.029
2022-03-07	-0.024	-0.004	-0.039
2022-03-08	-0.012	-0.003	-0.007
2022-03-09	0.034	0.004	0.039
2022-03-10	-0.028	-0.015	-0.012
2022-03-11	-0.024	-0.003	-0.023
2022-03-14	-0.027	0.000	0.010
2022-03-15	0.029	0.014	0.018
2022-03-16	0.029	0.011	0.044
2022-03-17	0.006	0.007	0.013
2022-03-18	0.021	0.006	0.000
2022-03-21	0.009	-0.005	-0.003
2022-03-22	0.021	0.007	0.021
2022-03-23	0.008	-0.006	-0.020
2022-03-24	0.022	0.007	0.006
2022-03-25	0.004	0.016	0.009
2022-03-28	0.005	0.001	-0.007
2022-03-29	0.019	0.004	0.002
2022-03-30	-0.007	0.001	-0.005
2022-03-31	-0.018	-0.016	-0.030
2022-04-01	-0.002	0.001	-0.007
2022-04-04	0.023	0.001	0.004
2022-04-05	-0.019	-0.011	-0.012
2022-04-06	-0.019	0.004	-0.014
2022-04-07	0.002	-0.007	-0.003
2022-04-08	-0.012	-0.006	0.018
2022-04-11	-0.026	-0.011	-0.004
2022-04-12	0.011	-0.003	-0.011
2022-04-13	0.016	0.001	-0.033
2022-04-14	-0.030	0.003	-0.009
2022-04-18	-0.001	-0.003	0.018
2022-04-19	0.014	0.023	0.020
2022-04-20	-0.001	0.069	0.004
2022-04-21	-0.005	0.011	-0.008
2022-04-22	-0.028	-0.012	-0.029
2022-04-25	0.007	0.006	0.000
2022-04-26	-0.038	-0.021	-0.030
2022-04-27	-0.001	-0.008	-0.013
2022-04-28	0.044	0.005	0.016
2022-04-29	-0.037	-0.026	-0.033
2022-05-02	0.002	0.006	0.009
2022-05-03	0.010	-0.004	0.021
2022-05-04	0.040	0.036	0.033
2022-05-05	-0.057	-0.011	-0.025
2022-05-06	0.005	0.013	-0.002
2022-05-09	-0.034	-0.012	-0.015
2022-05-10	0.016	-0.040	-0.025
2022-05-11	-0.053	0.012	-0.006
2022-05-12	-0.027	0.016	-0.001
2022-05-13	0.031	0.005	0.009
2022-05-16	-0.011	0.011	-0.007
2022-05-17	0.025	0.024	0.033
2022-05-18	-0.058	-0.040	-0.017
2022-05-19	-0.025	-0.025	-0.015
2022-05-20	0.002	-0.009	-0.008
2022-05-23	0.039	0.021	0.060
2022-05-24	-0.019	0.020	0.014
2022-05-25	0.001	0.004	0.007
2022-05-26	0.023	0.018	0.017
2022-05-27	0.040	0.017	0.014
2022-05-31	-0.005	-0.003	0.007
2022-06-01	-0.001	0.004	-0.018
2022-06-02	0.017	0.005	0.016
2022-06-03	-0.039	0.007	-0.014
2022-06-06	0.005	0.012	-0.003
2022-06-07	0.017	-0.001	0.003
2022-06-08	-0.005	-0.014	-0.016
2022-06-09	-0.037	-0.021	-0.021
2022-06-10	-0.039	-0.013	-0.047
2022-06-13	-0.039	-0.008	-0.030
2022-06-14	0.007	0.005	-0.017
2022-06-15	0.020	0.010	0.012
2022-06-16	-0.040	-0.010	-0.017
2022-06-17	0.011	-0.005	-0.004
2022-06-21	0.032	0.021	0.024
2022-06-22	-0.004	-0.006	-0.006
2022-06-23	0.021	0.010	-0.011
2022-06-24	0.024	0.026	0.029
2022-06-27	0.000	0.005	-0.008
2022-06-28	-0.030	-0.007	-0.005
2022-06-29	0.013	-0.008	-0.004
2022-06-30	-0.018	0.003	-0.024
2022-07-01	0.016	0.000	0.013
2022-07-05	0.019	-0.025	-0.004
2022-07-06	0.010	0.003	-0.007
2022-07-07	0.024	0.020	0.025
2022-07-08	0.005	-0.003	-0.003
2022-07-11	-0.015	0.004	-0.013
2022-07-12	0.007	-0.013	0.001
2022-07-13	-0.003	-0.014	-0.009
2022-07-14	0.020	0.014	-0.036
2022-07-15	0.011	0.006	0.045
2022-07-18	-0.021	-0.013	-0.010
2022-07-19	0.026	-0.054	0.024
2022-07-20	0.013	-0.013	0.000
2022-07-21	0.015	-0.016	0.007
2022-07-22	-0.008	0.009	-0.005
2022-07-25	-0.007	0.002	0.004
2022-07-26	-0.009	-0.004	-0.016
2022-07-27	0.034	0.008	0.016
2022-07-28	0.004	0.001	-0.004
2022-07-29	0.032	0.012	0.005
2022-08-01	-0.006	0.010	-0.010
2022-08-02	-0.009	-0.002	-0.016
2022-08-03	0.038	0.004	0.010
2022-08-04	-0.002	-0.005	-0.011
2022-08-05	-0.001	0.006	0.030
2022-08-08	-0.003	0.001	-0.012
2022-08-09	0.000	-0.011	0.009
2022-08-10	0.026	0.016	0.026
2022-08-11	-0.004	0.008	0.015
2022-08-12	0.021	0.011	0.016
2022-08-15	0.006	0.007	0.003
2022-08-16	-0.001	0.012	0.010
2022-08-17	0.009	0.009	-0.008
2022-08-18	-0.002	0.009	-0.008
2022-08-19	-0.015	-0.005	-0.025
2022-08-22	-0.023	-0.021	-0.017
2022-08-23	-0.002	-0.006	-0.010
2022-08-24	0.002	-0.011	0.002
2022-08-25	0.015	0.006	0.023
2022-08-26	-0.038	-0.027	-0.033
2022-08-29	-0.014	-0.001	-0.002
2022-08-30	-0.015	-0.006	0.000
2022-08-31	-0.011	-0.009	-0.006
2022-09-01	0.005	0.009	0.007
2022-09-02	-0.014	-0.015	-0.007
2022-09-06	-0.008	-0.008	0.000
2022-09-07	0.009	0.008	0.019
2022-09-08	-0.010	0.006	0.023
2022-09-09	0.019	0.006	0.005
2022-09-12	0.038	0.011	0.012
2022-09-13	-0.060	-0.026	-0.035
2022-09-14	0.010	0.003	-0.002
2022-09-15	-0.019	-0.017	0.015
2022-09-16	-0.011	0.014	-0.007
2022-09-19	0.025	0.004	0.009
2022-09-20	0.016	-0.011	-0.020
2022-09-21	-0.020	-0.011	-0.029
2022-09-22	-0.006	0.003	-0.011
2022-09-23	-0.015	-0.021	-0.019
2022-09-26	0.002	-0.006	-0.022
2022-09-27	0.007	-0.002	-0.009
2022-09-28	-0.013	0.008	0.020
2022-09-29	-0.050	-0.009	-0.017
2022-09-30	-0.030	-0.023	-0.016
2022-10-03	0.030	0.022	0.030
2022-10-04	0.025	0.032	0.046
2022-10-05	0.002	0.002	-0.012
2022-10-06	-0.007	-0.028	-0.021
2022-10-07	-0.037	-0.028	-0.020
2022-10-10	0.002	-0.009	-0.009
2022-10-11	-0.010	0.000	-0.029
2022-10-12	-0.005	-0.002	0.016
2022-10-13	0.033	0.035	0.054
2022-10-14	-0.033	-0.014	0.017
2022-10-17	0.029	0.012	0.041
2022-10-18	0.009	0.012	0.025
2022-10-19	0.001	-0.004	-0.020
2022-10-20	-0.003	0.046	-0.003
2022-10-21	0.027	0.012	0.051
2022-10-24	0.015	0.021	0.001
2022-10-25	0.019	0.002	0.003
2022-10-26	-0.020	0.016	0.011
2022-10-27	-0.031	-0.002	0.004
2022-10-28	0.073	0.027	0.012
2022-10-31	-0.016	-0.002	-0.002
2022-11-01	-0.018	-0.001	0.018
2022-11-02	-0.038	-0.010	-0.009
2022-11-03	-0.043	-0.017	0.002
2022-11-04	-0.002	0.018	0.027
2022-11-07	0.004	0.010	0.005
2022-11-08	0.004	0.012	0.001
2022-11-09	-0.034	-0.007	-0.013
2022-11-10	0.085	0.028	0.040
2022-11-11	0.019	0.014	0.002
2022-11-14	-0.010	0.007	-0.010
2022-11-15	0.012	0.001	-0.007
2022-11-16	-0.008	0.001	0.001
2022-11-17	0.013	0.011	-0.004
2022-11-18	0.004	0.011	0.010
2022-11-21	-0.022	-0.007	-0.006
2022-11-22	0.015	0.016	0.015
2022-11-23	0.006	-0.002	0.011
2022-11-25	-0.020	-0.003	0.002
2022-11-28	-0.027	-0.015	-0.018
2022-11-29	-0.021	0.002	0.016
2022-11-30	0.047	0.016	0.012
2022-12-01	0.002	0.002	-0.014
2022-12-02	-0.003	-0.003	-0.008
2022-12-05	-0.008	-0.009	-0.028
2022-12-06	-0.026	0.001	0.002
2022-12-07	-0.014	-0.002	-0.001
2022-12-08	0.012	0.003	0.010
2022-12-09	-0.003	-0.005	-0.005
2022-12-12	0.016	0.015	0.015
2022-12-13	0.007	0.009	-0.001
2022-12-14	-0.016	-0.005	-0.005
2022-12-15	-0.048	-0.051	-0.025
2022-12-16	-0.015	-0.016	-0.006
2022-12-19	-0.016	-0.009	0.006
2022-12-20	-0.001	0.017	0.005
2022-12-21	0.024	0.006	0.011
2022-12-22	-0.024	-0.009	-0.011
2022-12-23	-0.003	0.005	0.005
2022-12-27	-0.014	0.005	0.003
2022-12-28	-0.031	-0.017	0.005
2022-12-29	0.028	0.007	0.006
2022-12-30	0.002	-0.001	0.007
2023-01-03	-0.038	0.005	0.008
2023-01-04	0.010	0.007	0.009
2023-01-05	-0.011	-0.011	0.000
2023-01-06	0.036	0.018	0.019
2023-01-09	0.004	-0.001	-0.004
2023-01-10	0.004	0.009	0.009
2023-01-11	0.021	0.003	0.007
2023-01-12	-0.001	0.002	-0.001
2023-01-13	0.010	0.002	0.025
2023-01-17	0.009	-0.005	-0.016
2023-01-18	-0.005	-0.033	-0.031
2023-01-19	0.000	0.001	-0.013
2023-01-20	0.019	0.004	0.002
2023-01-23	0.023	0.005	0.016
2023-01-24	0.010	-0.003	0.009
2023-01-25	-0.005	-0.005	0.005
2023-01-26	0.015	-0.046	0.006
2023-01-27	0.014	0.000	0.002
2023-01-30	-0.020	0.007	-0.009
2023-01-31	0.009	-0.004	0.006
2023-02-01	0.008	0.003	-0.003
2023-02-02	0.036	0.010	-0.005
2023-02-03	0.024	0.004	0.015
2023-02-06	-0.018	-0.006	0.006
2023-02-07	0.019	-0.002	0.012
2023-02-08	-0.018	0.001	-0.007
2023-02-09	-0.007	-0.004	-0.016
2023-02-10	0.002	0.014	0.004
2023-02-13	0.019	0.013	0.011
2023-02-14	-0.004	-0.010	0.004
2023-02-15	0.014	0.003	0.004
2023-02-16	-0.010	-0.010	-0.014
2023-02-17	-0.008	0.000	0.003
2023-02-21	-0.027	-0.025	-0.019
2023-02-22	0.003	-0.006	-0.008
2023-02-23	0.003	-0.001	0.008
2023-02-24	-0.018	-0.002	0.009
2023-02-27	0.008	-0.001	0.009
2023-02-28	-0.003	-0.009	0.008
2023-03-01	-0.014	-0.009	-0.006
2023-03-02	0.004	0.006	-0.010
2023-03-03	0.034	0.005	0.018
2023-03-06	0.018	0.004	-0.006
2023-03-07	-0.015	-0.015	-0.030
2023-03-08	0.008	-0.002	-0.006
2023-03-09	-0.015	-0.015	-0.056
2023-03-10	-0.014	-0.006	0.025
2023-03-13	0.013	0.001	-0.018
2023-03-14	0.014	-0.007	0.025
2023-03-15	0.003	-0.011	-0.048
2023-03-16	0.019	0.011	0.019
2023-03-17	-0.005	-0.008	-0.039
2023-03-20	0.015	0.018	0.011
2023-03-21	0.012	0.005	0.026
2023-03-22	-0.009	-0.020	-0.026
2023-03-23	0.007	-0.005	-0.003
2023-03-24	0.008	0.015	-0.015
2023-03-27	-0.012	0.032	0.028
2023-03-28	-0.004	0.000	0.003
2023-03-29	0.020	0.003	0.002
2023-03-30	0.010	-0.004	-0.003
2023-03-31	0.016	0.014	0.012
2023-04-03	0.008	0.007	-0.001
2023-04-04	-0.003	-0.003	-0.013
2023-04-05	-0.011	0.004	0.001
2023-04-06	0.005	-0.012	-0.001
2023-04-10	-0.016	0.004	0.003
2023-04-11	-0.008	-0.005	0.005
2023-04-12	-0.004	-0.015	0.000
2023-04-13	0.034	-0.005	0.004
2023-04-14	-0.002	0.002	0.073
2023-04-17	0.000	-0.003	0.008
2023-04-18	0.007	0.000	0.011
2023-04-19	0.007	-0.011	-0.001
2023-04-20	-0.006	0.000	-0.003
2023-04-21	-0.010	-0.005	-0.002
2023-04-24	0.002	-0.003	0.001
2023-04-25	-0.009	0.004	-0.022
2023-04-26	0.000	0.000	-0.018
2023-04-27	0.028	0.009	0.013
2023-04-28	0.008	-0.004	0.009
2023-05-01	-0.001	-0.003	0.021
2023-05-02	-0.006	-0.007	-0.016
2023-05-03	-0.006	-0.014	-0.021
2023-05-04	-0.010	-0.007	-0.014
2023-05-05	0.046	0.009	0.019
2023-05-08	0.000	-0.002	0.002
2023-05-09	-0.010	-0.005	-0.005
2023-05-10	0.010	0.007	0.001
2023-05-11	0.001	-0.009	-0.003
2023-05-12	-0.005	0.016	-0.014
2023-05-15	-0.003	0.004	0.008
2023-05-16	0.000	0.001	-0.007
2023-05-17	0.004	0.018	0.030
2023-05-18	0.014	0.003	0.008
2023-05-19	0.001	0.009	-0.002
2023-05-22	-0.005	0.002	-0.008
2023-05-23	-0.015	0.005	-0.010
2023-05-24	0.002	-0.020	-0.009
2023-05-25	0.007	0.009	0.002
2023-05-26	0.014	0.017	0.009
2023-05-30	0.011	0.005	0.004
2023-05-31	0.000	-0.007	-0.013
2023-06-01	0.016	0.010	0.014
2023-06-02	0.005	0.020	0.021
2023-06-05	-0.008	0.002	-0.010
2023-06-06	-0.002	0.000	0.002
2023-06-07	-0.008	0.013	0.010
2023-06-08	0.015	0.000	0.000
2023-06-09	0.002	0.007	0.002
2023-06-12	0.016	0.008	0.000
2023-06-13	-0.003	0.009	0.007
2023-06-14	0.003	-0.003	-0.004
2023-06-15	0.011	0.009	0.011
2023-06-16	-0.006	-0.007	0.001
2023-06-20	0.000	-0.011	-0.005
2023-06-21	-0.006	-0.017	-0.001
2023-06-22	0.016	-0.019	-0.019
2023-06-23	-0.002	-0.013	-0.005
2023-06-26	-0.008	0.015	0.002
2023-06-27	0.015	0.008	0.000
2023-06-28	0.006	-0.004	-0.004
2023-06-29	0.002	0.017	0.034
2023-06-30	0.023	-0.002	0.014
2023-07-03	-0.008	-0.001	0.008
2023-07-05	-0.006	0.004	-0.007
2023-07-06	0.003	-0.016	-0.010
2023-07-07	-0.006	-0.001	0.008
2023-07-10	-0.011	0.006	0.006
2023-07-11	-0.003	0.012	0.016
2023-07-12	0.009	-0.012	0.005
2023-07-13	0.004	0.008	0.005
2023-07-14	0.001	-0.004	0.006
2023-07-17	0.017	0.006	0.024
2023-07-18	-0.001	0.008	0.002
2023-07-19	0.007	0.001	0.004
2023-07-20	-0.010	0.021	0.012
2023-07-21	-0.006	0.004	-0.008
2023-07-24	0.004	0.004	0.019
2023-07-25	0.005	0.006	-0.007
2023-07-26	0.005	0.005	0.006
2023-07-27	-0.007	0.013	-0.011
2023-07-28	0.013	0.003	0.006
2023-07-31	0.003	0.005	0.007
2023-08-01	-0.004	-0.006	-0.005
2023-08-02	-0.016	0.006	-0.011
2023-08-03	-0.007	0.002	0.006
2023-08-04	-0.049	-0.001	-0.002
2023-08-07	-0.017	0.013	0.005
2023-08-08	0.005	-0.002	-0.006
2023-08-09	-0.009	-0.012	-0.013
2023-08-10	-0.001	0.005	-0.001
2023-08-11	0.000	-0.001	0.006
2023-08-14	0.009	-0.008	0.002
2023-08-15	-0.011	0.000	-0.026
2023-08-16	-0.005	-0.009	-0.004
2023-08-17	-0.015	0.000	-0.010
2023-08-18	0.003	0.005	0.002
2023-08-21	0.008	0.006	0.003
2023-08-22	0.008	-0.006	-0.021
2023-08-23	0.022	0.013	0.007
2023-08-24	-0.027	0.001	-0.001
2023-08-25	0.013	0.012	-0.001
2023-08-28	0.009	0.005	0.003
2023-08-29	0.022	0.003	0.008
2023-08-30	0.019	0.003	-0.004
2023-08-31	0.001	0.000	-0.012
2023-09-01	0.008	0.008	0.003
2023-09-05	0.001	0.001	-0.011
2023-09-06	-0.036	0.000	-0.002
2023-09-07	-0.030	-0.004	-0.009
2023-09-08	0.003	0.001	0.001
2023-09-11	0.007	0.005	0.004
2023-09-12	-0.017	-0.014	0.013
2023-09-13	-0.012	0.002	0.000
2023-09-14	0.009	0.005	0.019
2023-09-15	-0.004	-0.009	-0.003
2023-09-18	0.017	-0.006	0.002
2023-09-19	0.006	0.010	-0.001
2023-09-20	-0.020	0.022	-0.004
2023-09-21	-0.009	-0.016	-0.008
2023-09-22	0.005	-0.003	-0.010
2023-09-25	0.007	-0.003	0.005
2023-09-26	-0.024	-0.022	-0.010
2023-09-27	-0.009	0.000	0.006
2023-09-28	0.002	-0.011	0.012
2023-09-29	0.003	-0.009	-0.018
2023-10-02	0.015	0.004	-0.009
2023-10-03	-0.008	-0.003	-0.007
2023-10-04	0.007	0.005	0.004
2023-10-05	0.007	0.003	0.004
2023-10-06	0.015	0.004	0.015
2023-10-09	0.008	0.001	-0.002
2023-10-10	-0.003	-0.001	0.006
2023-10-11	0.008	0.008	0.003
2023-10-12	0.005	-0.014	-0.002
2023-10-13	-0.010	-0.020	0.015
2023-10-16	-0.001	0.005	-0.001
2023-10-17	-0.009	0.008	-0.002
2023-10-18	-0.007	-0.002	-0.011
2023-10-19	-0.002	-0.014	-0.004
2023-10-20	-0.015	-0.006	-0.016
2023-10-23	0.001	-0.006	-0.014
2023-10-24	0.003	0.010	0.001
2023-10-25	-0.014	-0.005	-0.005
2023-10-26	-0.025	0.048	0.003
2023-10-27	0.008	-0.009	-0.037
2023-10-30	0.012	0.001	0.013
2023-10-31	0.003	0.014	0.012
2023-11-01	0.019	0.005	-0.001
2023-11-02	0.020	0.011	0.018
2023-11-03	-0.005	0.006	0.011
2023-11-06	0.014	0.007	0.008
2023-11-07	0.014	-0.001	0.000
2023-11-08	0.006	-0.005	0.005
2023-11-09	-0.003	0.002	-0.003
2023-11-10	0.023	0.016	0.015
2023-11-13	-0.009	-0.006	-0.004
2023-11-14	0.014	0.015	0.018
2023-11-15	0.003	0.014	0.009
2023-11-16	0.009	0.003	0.011
2023-11-17	0.000	-0.001	0.009
2023-11-20	0.009	0.010	0.003
2023-11-21	-0.004	-0.003	-0.002
2023-11-22	0.004	0.008	0.002
2023-11-24	-0.007	0.000	0.001
2023-11-27	-0.001	0.003	-0.002
2023-11-28	0.003	0.001	0.002
2023-11-29	-0.005	0.005	0.005
2023-11-30	0.003	0.014	0.011
2023-12-01	0.007	0.012	0.005
2023-12-04	-0.010	0.003	0.007
2023-12-05	0.021	0.002	0.000
2023-12-06	-0.006	-0.007	-0.011
2023-12-07	0.010	0.000	0.003
2023-12-08	0.007	0.011	0.011
2023-12-11	-0.013	0.010	0.004
2023-12-12	0.008	0.007	0.009
2023-12-13	0.017	-0.007	0.003
2023-12-14	0.001	-0.004	0.018
2023-12-15	-0.003	-0.004	0.008
2023-12-18	-0.009	0.003	0.006
2023-12-19	0.005	-0.007	0.013
2023-12-20	-0.011	-0.009	-0.011
2023-12-21	-0.001	0.005	0.006
2023-12-22	-0.006	0.008	-0.001
2023-12-26	-0.003	0.007	0.006
2023-12-27	0.001	0.002	0.006
2023-12-28	0.002	0.002	0.005
2023-12-29	-0.005	-0.001	-0.001
2024-01-02	-0.036	-0.013	0.012
2024-01-03	-0.008	-0.009	-0.004
2024-01-04	-0.013	0.005	0.007
2024-01-05	-0.004	-0.011	0.005
2024-01-08	0.024	0.012	-0.001
2024-01-09	-0.002	-0.007	-0.008
2024-01-10	0.006	0.007	0.002
2024-01-11	-0.003	0.006	-0.004
2024-01-12	0.002	0.022	-0.007
2024-01-16	-0.012	0.007	-0.006
2024-01-17	-0.005	-0.005	-0.005
2024-01-18	0.032	0.005	0.002
2024-01-19	0.015	0.027	0.017
2024-01-22	0.012	0.008	-0.001
2024-01-23	0.007	0.006	-0.007
2024-01-24	-0.003	0.000	0.009
2024-01-25	-0.002	0.091	0.014
2024-01-26	-0.009	-0.016	-0.004
2024-01-29	-0.004	-0.001	0.003
2024-01-30	-0.019	0.004	0.020
2024-01-31	-0.020	-0.023	-0.011
2024-02-01	0.013	0.017	-0.004
2024-02-02	-0.005	-0.006	0.006
2024-02-05	0.010	-0.013	-0.001
2024-02-06	0.009	0.000	0.003
2024-02-07	0.001	0.002	0.002
2024-02-08	-0.006	0.012	-0.004
2024-02-09	0.004	0.011	0.001
2024-02-12	-0.009	-0.001	0.004
2024-02-13	-0.011	-0.013	-0.009
2024-02-14	-0.005	-0.001	0.010
2024-02-15	-0.002	0.018	0.022
2024-02-16	-0.008	0.004	-0.005
2024-02-20	-0.004	-0.023	0.004
2024-02-21	0.004	-0.021	0.006
2024-02-22	0.011	0.025	0.012
2024-02-23	-0.010	0.008	0.005
2024-02-26	-0.007	-0.009	-0.003
2024-02-27	0.008	0.004	0.000
2024-02-28	-0.007	0.002	0.005
2024-02-29	-0.004	-0.001	0.009
2024-03-01	-0.006	0.017	-0.004
2024-03-04	-0.026	0.025	0.007
2024-03-05	-0.029	-0.006	0.010
2024-03-06	-0.006	0.022	0.005
2024-03-07	-0.001	0.002	-0.009
2024-03-08	0.010	-0.003	0.002
2024-03-11	0.012	-0.022	0.000
2024-03-12	0.003	0.031	0.008
2024-03-13	-0.012	-0.005	0.008
2024-03-14	0.011	-0.017	-0.018
2024-03-15	-0.002	-0.012	0.012
2024-03-18	0.006	0.003	0.012
2024-03-19	0.013	0.009	0.006
2024-03-20	0.015	0.003	0.013
2024-03-21	-0.042	-0.011	0.014
2024-03-22	0.005	-0.006	-0.012
2024-03-25	-0.008	-0.011	-0.009
2024-03-26	-0.007	-0.002	0.005
2024-03-27	0.021	0.012	0.019
2024-03-28	-0.011	0.001	0.004
2024-04-01	-0.008	-0.006	-0.007
2024-04-02	-0.007	-0.005	0.000
2024-04-03	0.005	0.011	-0.003
2024-04-04	-0.005	-0.016	-0.008
2024-04-05	0.004	0.006	0.009
2024-04-08	-0.007	0.004	0.005
2024-04-09	0.007	-0.003	-0.007
2024-04-10	-0.011	-0.017	-0.009
2024-04-11	0.042	-0.001	0.000
2024-04-12	0.009	-0.020	-0.067
2024-04-15	-0.022	-0.006	0.001
2024-04-16	-0.019	0.014	-0.011
2024-04-17	-0.008	-0.004	-0.004
2024-04-18	-0.006	-0.009	0.006
2024-04-19	-0.012	0.001	0.025
2024-04-22	0.005	0.002	0.019
2024-04-23	0.006	0.002	0.014
2024-04-24	0.013	0.010	0.005
2024-04-25	0.005	-0.086	0.002
2024-04-26	-0.003	-0.011	0.001
2024-04-29	0.025	0.002	-0.001
2024-04-30	-0.018	-0.007	-0.008
2024-05-01	-0.006	-0.011	0.001
2024-05-02	0.022	0.002	-0.001
2024-05-03	0.058	0.006	-0.006
2024-05-06	-0.009	0.017	0.008

1.2.1.1 Auslesen aller Aktien eines Indizes am Beispiel des DowJones

# eine Liste aller Dow Jones Werten  
dow_aktien <- tq_index("DOW") %>%
  filter(company != "US DOLLAR")

## Getting holdings for DOW

# zeitreihe aller dow werte seit 2000
kurs_dow <- tq_get(dow_aktien,
                   get = "stock.prices",
                   from = "2000-01-01",
                   to = Sys.Date())

# plot aller werte
kurs_dow %>%
  ggplot(aes(x = date,
             y = adjusted,
             color = symbol)) +
  geom_line() +
labs(y = "Kurs in USD",
     x = "Datum",
     color = NULL,
     title = "Entwicklung der Dow Jones Werte") +
theme(legend.position = "none")

# ZR der diskreten Renditen aller dow werte

yld_dow_all <- kurs_dow %>%
  group_by(symbol) %>% 
mutate(yield = adjusted / lag(adjusted) - 1) %>%
  select(symbol, date, yield) %>%
  drop_na(yield)

# deskreptive Zusammenfassung 

des_yld_dow_all <- yld_dow_all %>%
  group_by(symbol) %>%                    # Nach Symbole aufsteigend sortieren
  summarise(across(yield,                 # Zusammenfassung der desreptiven Stats der Renditen
                   list(mw_yld = mean,    # liste der zu berechnenden werte
                        stabw_yld = sd,
                        min_yld = min,
                        max_yld = max),
                   .names = "{fn}")) %>%  
  print(n = Inf)

## # A tibble: 30 × 5
##    symbol   mw_yld stabw_yld min_yld max_yld
##    <chr>     <dbl>     <dbl>   <dbl>   <dbl>
##  1 AAPL   0.00119     0.0246  -0.519   0.139
##  2 AMGN   0.000496    0.0194  -0.134   0.151
##  3 AMZN   0.00110     0.0314  -0.248   0.345
##  4 AXP    0.000575    0.0226  -0.176   0.219
##  5 BA     0.000561    0.0222  -0.238   0.243
##  6 CAT    0.000741    0.0202  -0.145   0.147
##  7 CRM    0.00118     0.0265  -0.271   0.260
##  8 CSCO   0.000310    0.0232  -0.162   0.244
##  9 CVX    0.000520    0.0175  -0.221   0.227
## 10 DIS    0.000452    0.0194  -0.184   0.160
## 11 DOW    0.000589    0.0233  -0.217   0.209
## 12 GS     0.000574    0.0228  -0.190   0.265
## 13 HD     0.000536    0.0191  -0.287   0.141
## 14 HON    0.000479    0.0190  -0.174   0.282
## 15 IBM    0.000301    0.0163  -0.155   0.120
## 16 INTC   0.000318    0.0237  -0.220   0.201
## 17 JNJ    0.000366    0.0121  -0.158   0.122
## 18 JPM    0.000620    0.0237  -0.207   0.251
## 19 KO     0.000323    0.0130  -0.101   0.139
## 20 MCD    0.000514    0.0145  -0.159   0.181
## 21 MMM    0.000394    0.0152  -0.129   0.126
## 22 MRK    0.000394    0.0165  -0.268   0.130
## 23 MSFT   0.000582    0.0192  -0.156   0.196
## 24 NKE    0.000676    0.0193  -0.198   0.155
## 25 PG     0.000378    0.0132  -0.302   0.120
## 26 TRV    0.000570    0.0181  -0.208   0.256
## 27 UNH    0.000927    0.0195  -0.186   0.348
## 28 V      0.000925    0.0184  -0.136   0.150
## 29 VZ     0.000248    0.0151  -0.118   0.146
## 30 WMT    0.000341    0.0148  -0.114   0.117

# Volumen in USD der Dow Jones werten
vol_dow_all <- kurs_dow %>%
  group_by(date) %>%
  summarise(tr_vol = sum(adjusted * volume))

vol_dow_all %>%
  ggplot(aes(x = date,
             y = tr_vol)) +
  geom_line() +
  labs(x = "Datum",
       y = " Volumen in Mrd. USD",
       title = "Handelsvolumen DowJones in Mrd. USD") +
  scale_y_continuous(labels = unit_format(unit = "B", scale = 1e-9))

Gegenüberstelllen des Tradingvolumens zum Vortag

########
# Update 26-01-2024
# Tradingcvolumen vergleich mit vortag grafisch

vol_dow_all %>%
  ggplot(aes(x = lag(tr_vol),
             y =tr_vol)) +
  geom_point() +
  geom_abline(intercept = 0,
              slope = 1,
              linetype = "dashed",
              color = "red") +
  labs( title = "Vergleich des Volumens zum Vortag",
        x = "Handelsvolumen am Vortag",
        y = "Aktuelles Handelsvolumen") +
  scale_y_continuous(labels = unit_format(unit = "B",
                                          scale = 1e-9))+
  scale_x_continuous(labels = unit_format(unit = "B",
                                          scale = 1e-9))

## Warning: Removed 1 row containing missing values or values outside the scale range
## (`geom_point()`).

Die Gleiche Grafik aufgrund der Vortagsrenditen

# Das gleiche mit der Rendite

yld_dow_all %>%
  ggplot(aes(x = lag(yield),
             y =yield)) +
  geom_point() +
  geom_abline(intercept = 0,
              slope = 1,
              linetype = "dashed",
              color = "red") +
  labs( title = "Vergleich des Renditen zum Vortag",
        x = "Rendite am Vortag",
        y = "Aktuelles Rendite")

## Warning: Removed 1 row containing missing values or values outside the scale range
## (`geom_point()`).

1.3 Einlesen des Farma und Franch Datensatzes

Der Datensatz von Fama und Franch umfasst Renditewerte von Aktienportfolien. Der Datensatz basiert auf der Idee, dass die Rendite einer Aktie nicht nur von allgemeinen Marktfaktoren abhängt, sondern auch von anderen spezifischen Merkmalen oder Faktoren des Unternehmens. Die Hauptfaktoren, die im Fama-French-Modell berücksichtigt werden, sind:

Marktrisiko (Market Risk): Dies ist der Risikofaktor, der sich aus den allgemeinen Bewegungen des Aktienmarktes ergibt. Es wird oft durch den Marktindex repräsentiert, wie beispielsweise den S&P 500.
Größe (Size): Die Größe eines Unternehmens, gemessen am Marktwert des Eigenkapitals, hat einen Einfluss auf die Renditen. Kleinere Unternehmen können tendenziell höhere Renditen erzielen, um das zusätzliche Risiko zu kompensieren.
Wert (Value): Dieser Faktor berücksichtigt, ob eine Aktie als “Value” oder “Growth-Aktie” betrachtet wird. Unternehmen mit niedrigen Kurs-Gewinn-Verhältnissen und hohen Buchwerten im Vergleich zu ihrem Marktwert werden als wertvoll angesehen.

Der Fama-French-Datensatz umfasst historische Daten zu diesen Faktoren sowie Renditeinformationen für eine Vielzahl von Aktien und Portfolios.

#########
#
# Finance101_V1.1
#
########
# Fama und French Datansatz
library(frenchdata)
library(tidyverse)
library(tidyquant)
library(scales)

# Ganzen DS laden
datasets_ff <- get_french_data_list() # Alle Datensätze Einlesen

# downloads des FF3 Datensatzes
ff3m_monatl_raw <- download_french_data("Fama/French 3 Factors") # Nur das 3 Faktormodel DL

## New names:
## New names:
## • `` -> `...1`

ff3m_tag_raw <- download_french_data("Fama/French 3 Factors [Daily]")

## New names:
## • `` -> `...1`

Der Originaldatensatz hat noch einige Eigenheiten, die verbessert werden können. Hier zuerst das Datum in ein lesbares Format gebracht und die Werte in Dezimalschreibweise umgerechnet.

# Datensatz ummodelieren
ff3_monatl <- ff3m_monatl_raw$subsets$data[[1]] |> # Es wird der erste Datenset benutzt 
                       mutate(month = floor_date(ymd(str_c(date, "01")), "month"),     # die Spalte Date wird umgewandelt
                              across(c(RF, "Mkt-RF", SMB, HML), ~as.numeric(.) / 100), # Umwandeln der Zahlen in 
                              .keep = "none") |>
  rename_with(str_to_lower) |>     # Die Spaltennamen klein Schreiben
  rename(mkt_excess = "mkt-rf")    # die Spalte auf mkt_excess umbenennen

ff3_tag <- ff3m_tag_raw$subsets$data[[1]] %>%
  mutate(date = ymd(date),
         across(c(RF, "Mkt-RF", SMB, HML), ~as.numeric(.) / 100),
         .keep = "none") %>%
  rename_with(str_to_lower) %>%
  rename(mkt_excess = "mkt-rf")

Nach diesen Schritten …..

kable(ff3_monatl[1:10,                                 # die ersten 10 Zeilen
                  ],                                    # Alle Spalten
      caption = "Anfang der Rendite-Zeitreihe der FamaFrench-Datensates mit monatlichen Renditen") %>%
  kable_styling(bootstrap_options = "striped", 
                full_width = F, 
                position = "left")

Anfang der Rendite-Zeitreihe der FamaFrench-Datensates mit monatlichen Renditen
mkt_excess	smb	hml	rf	month
0.0296	-0.0256	-0.0243	0.0022	1926-07-01
0.0264	-0.0117	0.0382	0.0025	1926-08-01
0.0036	-0.0140	0.0013	0.0023	1926-09-01
-0.0324	-0.0009	0.0070	0.0032	1926-10-01
0.0253	-0.0010	-0.0051	0.0031	1926-11-01
0.0262	-0.0003	-0.0005	0.0028	1926-12-01
-0.0006	-0.0037	0.0454	0.0025	1927-01-01
0.0418	0.0004	0.0294	0.0026	1927-02-01
0.0013	-0.0165	-0.0261	0.0030	1927-03-01
0.0046	0.0030	0.0081	0.0025	1927-04-01

1.3.1 Weitere benötigte Fama French Datensätze

ff5factor

# Einlesen des Datensatzes
ff5_mon_raw <- download_french_data("Fama/French 5 Factors (2x3)")

## New names:
## New names:
## • `` -> `...1`

# Datensatz reinigen
ff5_monatl <- ff5_mon_raw$subset$data[[1]]

2 Statistische Funktionen

Wie im Kapitel 1 schon am Anfang gemacht, muss man zuerst einige Libraries laden:

##################
#
#
# Statistische Berechnungen

# Erzeugen einer Einfachen Zeitreihe mit 40 zufälligen ganzzahligen Nummern.
library(sandwich)
library(lmtest)
library(xts)

Im ersten Beispiel erzeugen ich 40 ganzahlige Zufallszahlen zwischen -100 und 100. Die Ziehung erfolgt ohne Zurücklegen. Das bedeutet, dass jede Zahl nur einmal in der Stichprobe vorkommen kann.

x <- sample(-100:100,        #Zahlenraum von - bis + 100
            40,              # Anzahl der gezogenen Zahlen
            replace = F )    

x

##  [1]   74  -80   47   27   -4  -58   76  -38   25   61   53  -30  -99   16  -16
## [16]   26  -17   37  -31  -40   49   19   38  -50  -21  -76   70   72  -72   36
## [31]  -11 -100  -32  -13  -41  -85   96   24   95    8

Text folgt

# Basisformeln
mean(x)     # Mittelwert

## [1] 0.875

median(x)   # Median

## [1] 2

# Eine Zusammenfassung von Werten des Datensatzez in der Form:
# Minimum; erstes Quantil; Median; MW; drittes Quantil und Maximumwert
summary(x)

##     Min.  1st Qu.   Median     Mean  3rd Qu.     Max. 
## -100.000  -38.500    2.000    0.875   40.250   96.000

# Formeln für diverse Schwankungswerte
range(x)    #Spannweite

## [1] -100   96

IQR(x)      # die 50% der Daten um den "Median"

## [1] 78.75

var(x)      # Varianz

## [1] 3006.01

sd(x)       # Standardabweichung

## [1] 54.82709

# Zufallszahlen generieren
# 1. Der sample()- Befehlt
# gibt ganzzahlige Zufallszahlen zurück
sample(0:1000,       # Grundgesamt der zu zihenden Zahlen
       200,          # Anzahl der Zahlen
       replace = F)  # keine Wiederholungen

##   [1] 929 311 853 283 414 537 209 691 364 818 798 708 207 181 547 676 846  70
##  [19] 578 971 297  69 133 159 573 748  30 945  24 757 102 899 631  41  26 491
##  [37]  18 403 510 835 634  99 659  82 332 886 943 568 836 566 883 461 288 148
##  [55] 646 754  23 190 327 293 479 746 540  29 595 333 257 752 928 721  47 879
##  [73] 500 129 286 937 319 143 608 536 689  55 988 560 888 502 252 985 399 728
##  [91] 395 313 743 392 130 822 674 839 200 113 334 377 145 618 711 546 506 214
## [109] 277 268 236 420 223 375 218 169 204 724 303 405 927 580 322 139 913 785
## [127] 673 869 617 914  38 348 841 541 465 782 922 849 308 806 726 160 417 509
## [145] 735  20 206 624 488 532 137 338 260  44 672 108 739 716 972 977 315 368
## [163] 198 956   8 372  51 749  10 484 518 647 106 620 720 954 100 670  25 601
## [181]  12 184 628 381 786 164 787 457 109 515 992 784  93 120   7 723 668 282
## [199] 819 729

# Man kann  sample auch für andere Ziehungen benutzen.
# zB namen

namelist <- c("Manfred", "Suzy", "Kathi", "Hannah", "Tobi")

sample(namelist, 2)

## [1] "Kathi" "Tobi"

# Stetige Zufahlszahlen aus einem Zahlenraum generieren

runif(10,    # Anzahl der Zufallszahlen
      4.5,   # Untere Grenze
      12.5)  # Obere Grenze

##  [1]  5.239298  7.265083  9.313717  5.256307 11.278758  9.861636  7.914828
##  [8]  5.955083  7.760031  9.607868

# Normalverteilte Zufallszahlen

rnorm(10,
      mean = 0,
      sd = 1)

##  [1] -0.5619317  1.0107024  0.4000485  0.7549742  1.1103777  0.5628270
##  [7] -1.4722035  0.8118799  0.3123004 -0.6833412

# Regressionen
# https://bookdown.org/kochiuyu/Technical-Analysis-with-R/regression.html

# Ich verwende Zufallszahlen 

x <- rnorm(100,
           mean = 0,
           sd = 1)

y <- rnorm(100,
           mean = 0,
           sd = 2)

z <- rnorm(100,
           mean = 0.5,
           sd = 1.4)

# zusammenfügen zu einer Tabelle (dF)
df_1 <- data.frame(x = x,
                   y = y,
                   z = z)

# Einfache Regression
reg1 <- lm(y ~ x,
           df_1)

# multiple Regression
reg2 <- lm(y ~ x + z,
           df_1)

# MLR mit einem Interaktionsterm

reg3 <- lm(y ~ x + z + x:z,
           df_1)

# robuste Standardfehler
# sandwich und lmtest wurden schon am Anfang installiert und geladen.

# wir verwenden reg2

coeftest(reg2,
         vcov = vcovHC(reg2, "HC1") )

## 
## t test of coefficients:
## 
##              Estimate Std. Error t value Pr(>|t|)  
## (Intercept)  0.157797   0.205227  0.7689  0.44383  
## x           -0.473035   0.222809 -2.1231  0.03629 *
## z           -0.053216   0.154794 -0.3438  0.73175  
## ---
## Signif. codes:  0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1

# Extensible TS
# zusammensetzen der TS
date <- c("2007-01-03","2007-01-04",
          "2007-01-05","2007-01-06",
          "2007-01-07","2007-01-08",
          "2007-01-09","2007-01-10")
time <- c("08:00:01","09:00:01",
          "11:00:01","13:00:01",
          "14:00:01","15:00:01",
          "15:10:01","15:20:03")

wert <- rnorm(8,
              mean = 0,
              sd = 1)

df_zr <- data.frame(datum = date,
                    zeit = time,
                    wert = wert)

# Datum und zeit zusammenführen
df_zr$datum_zeit <- paste(df_zr$datum, df_zr$zeit)

df_zr$datum_zeit <- as.POSIXct(df_zr$datum_zeit,
                               format = "%Y-%m-%d %H:%M:%S")
df_zr <- xts(df_zr,
             order.by = df_zr$datum_zeit)

# Autoregressive Modelle
#1 Arima modelle
# wir nehmen die ZZ x
#AR1 Model
AR1 <- arima(x,         # zeitreihe
             c(1,0,0))  # ARIMA Modell: Hier AR1
ARIMA111 <- arima(x,
                  c(1,1,1))

plot.ts(ARIMA111$residuals
        )

#Als ggplot 
  #ggplot(ARIMA111,
   #      aes(x= Time,
    ##         y = ARIMA111$residuals))+
#  geom_line()

3 Portfoliotheorien

Portfoliotheorie ist ein Teilgebiet der Kapitalmarkttheorie und untersucht das Investitionentscheidungen an Kapitalmärkten. Zumeist sind Aktien-Portfeulies von Interesse. Die moderne Portfoliotheorie geht auf eine Arbeit des US-amerikanischen Ökonomen Harry M. Markowitz aus dem Jahr 1952 zurück. Er traf bestimmte Annahmen über das Verhalten von Investoren und erzielte so Aussagen über das Investitionsverhalten. Seine Arbeit war zum Zeitpunkt ihres Erscheinens revolutionär, und er erhielt 1990 dafür den Wirtschaftsnobelpreis. Spätere Entwicklungen wie das Single-Index-Modell, das Capital Asset Pricing Model und die heute vorherrschende Arbitragepreistheorie sind Weiterentwicklungen von Markowitz’ Portfolio-Selection-Theorie.

3.1 Markowitz-Optimierung

#######
# Markowitz 29.1.2024

kurs_dow <- kurs_dow %>%
  group_by(symbol) %>% # nach Symbole groupieren
  mutate(n = n()) %>% 
  ungroup() %>%
  filter(n == max(n)) %>%
  select(-n)      
# n ausblenden
         
yld_month <- kurs_dow %>%
  mutate(month = floor_date(date, "month")) %>%
  group_by(symbol, month) %>%
  summarise(kurs = last(adjusted),
            .groups = "drop_last") %>%
  mutate(yld = kurs / lag(kurs) -1) %>%
  drop_na(yld) %>%
  select(-kurs)

# Graph aller Renditen
ggplot(yld_month, 
       aes(x = month,
           y = yld,
           color = symbol)) + 
  geom_point() +
  labs(x = "Zeitachse",
       y = "Monatliche Rendite",
       title = "Sehr unübersichtliche Grafik der monatlichen Renditen aller Dow Titel")

# Die Renditen in Spalten darstelelen
# in Renditen- Matrixform

yld_dow_matrix <- yld_month %>%
  pivot_wider(names_from = symbol,
              values_from = yld) %>%
  select(-month)

#Covarianz matrix

cov_dow_matrix <- cov(yld_dow_matrix)

mw_yld_dow <- colMeans(yld_dow_matrix)

# MVP-Berechnen
#Minimum Varianz Portfolio
#Anzahlspalten
n_spalten <- ncol(yld_dow_matrix)

iota <- rep(1, n_spalten)

# die var-cov-matrix wird invertiert
sigma_inv <- solve(cov_dow_matrix)

# Gewichtung der Aktien im PF 
mvp_gewichtung <- sigma_inv %*% iota  # %*% multipliziert Matritzen

mvp_gewichtung <- mvp_gewichtung / sum(mvp_gewichtung)

mvp_yld_vol <- tibble(
  mw_rendite = as.numeric(t(mvp_gewichtung) %*% mw_yld_dow),
  vola = as.numeric(sqrt(t(mvp_gewichtung) %*% cov_dow_matrix %*% mw_yld_dow))
)  # t() Transponiert die matrix %*% multipliziert Matritzen

R4Finance and Asset Management

Autor: Manfred Stückler

Letztes Update: 2024-05-07