Date,Open,High,Low,Close,Volume,OpenInt,Stock
1984-09-07,0.42388000000000003,0.42901999999999996,0.41873999999999995,0.42388000000000003,23220030,0,AAPL
1984-09-10,0.42388000000000003,0.42516000000000004,0.41366,0.42133999999999994,18022532,0,AAPL
1984-09-11,0.42516000000000004,0.43668,0.42516000000000004,0.42901999999999996,42498199,0,AAPL
1984-09-12,0.42901999999999996,0.43157,0.41618,0.41618,37125801,0,AAPL
1984-09-13,0.43927,0.44051999999999997,0.43927,0.43927,57822062,0,AAPL
1984-09-14,0.44051999999999997,0.45588999999999996,0.44051999999999997,0.44566000000000006,68847968,0,AAPL
1984-09-17,0.45718000000000003,0.46357,0.45718000000000003,0.45718000000000003,53755262,0,AAPL
1984-09-18,0.45718000000000003,0.46103,0.44051999999999997,0.44051999999999997,27136886,0,AAPL
1984-09-19,0.44051999999999997,0.44566000000000006,0.43157,0.43157,29641922,0,AAPL
1984-09-20,0.43286,0.43668,0.43286,0.43286,18453585,0,AAPL
1984-09-21,0.43286,0.44566000000000006,0.42388000000000003,0.42901999999999996,27842780,0,AAPL
1984-09-24,0.42901999999999996,0.43157,0.42516000000000004,0.42516000000000004,22033109,0,AAPL
1984-09-25,0.42388000000000003,0.42388000000000003,0.41618,0.41618,46515020,0,AAPL
1984-09-26,0.41618,0.4354,0.41111000000000003,0.41111000000000003,30947546,0,AAPL
1984-09-27,0.41111000000000003,0.41366,0.41111000000000003,0.41111000000000003,29541971,0,AAPL
1984-09-28,0.41111000000000003,0.41111000000000003,0.39316,0.40081,65093531,0,AAPL
1984-10-01,0.39955999999999997,0.39955999999999997,0.39186,0.39186,27268068,0,AAPL
1984-10-02,0.39443,0.40853,0.39443,0.39443,32977801,0,AAPL
1984-10-03,0.40081,0.40724,0.40081,0.40081,33583772,0,AAPL
1984-10-04,0.40593,0.40853,0.40593,0.40593,34995586,0,AAPL
1984-10-05,0.40593,0.40593,0.39443,0.39699,27211851,0,AAPL
1984-10-08,0.39699,0.39955999999999997,0.39699,0.39699,13099922,0,AAPL
1984-10-09,0.39699,0.39955999999999997,0.39316,0.39316,34933112,0,AAPL
1984-10-10,0.39316,0.39316,0.38164000000000003,0.38164000000000003,101750813,0,AAPL
1984-10-11,0.38164000000000003,0.39186,0.37906,0.37906,50969114,0,AAPL
1984-10-12,0.37906,0.38164000000000003,0.35985,0.36241,74126674,0,AAPL
1984-10-15,0.38289,0.38674000000000003,0.38289,0.38289,67842205,0,AAPL
1984-10-16,0.38289,0.38419000000000003,0.38164000000000003,0.38164000000000003,32915346,0,AAPL
1984-10-17,0.39699,0.39955999999999997,0.39699,0.39699,43685142,0,AAPL
1984-10-18,0.40853,0.41111000000000003,0.40853,0.40853,68929180,0,AAPL
1984-10-19,0.40853,0.43668,0.40724,0.40853,90949795,0,AAPL
1984-10-22,0.40853,0.41491000000000006,0.40593,0.40593,32003288,0,AAPL
1984-10-23,0.41491000000000006,0.41873999999999995,0.41491000000000006,0.41491000000000006,51993625,0,AAPL
1984-10-24,0.41873999999999995,0.42388000000000003,0.41873999999999995,0.41873999999999995,46577491,0,AAPL
1984-10-25,0.41873999999999995,0.41873999999999995,0.40339,0.40339,44109940,0,AAPL
1984-10-26,0.40339,0.40339,0.39186,0.39316,32028264,0,AAPL
1984-10-29,0.39443,0.39699,0.39443,0.39443,14124427,0,AAPL
1984-10-30,0.39955999999999997,0.40339,0.39955999999999997,0.39955999999999997,20802447,0,AAPL
1984-10-31,0.39955999999999997,0.40339,0.39699,0.39699,16798133,0,AAPL
1984-11-01,0.39955999999999997,0.40339,0.39955999999999997,0.39955999999999997,13118654,0,AAPL
1984-11-02,0.39955999999999997,0.40081,0.39443,0.39699,7721268,0,AAPL
1984-11-05,0.39699,0.40593,0.39443,0.39443,29385798,0,AAPL
1984-11-06,0.41873999999999995,0.42133999999999994,0.41873999999999995,0.41873999999999995,62838381,0,AAPL
1984-11-07,0.41873999999999995,0.42133999999999994,0.41111000000000003,0.41111000000000003,64575036,0,AAPL
1984-11-08,0.41111000000000003,0.41111000000000003,0.39443,0.39443,24575618,0,AAPL
1984-11-09,0.39443,0.39699,0.36754000000000003,0.37138000000000004,82029108,0,AAPL
1984-11-12,0.38419000000000003,0.38674000000000003,0.38419000000000003,0.38419000000000003,31584733,0,AAPL
1984-11-13,0.38419000000000003,0.39316,0.37522,0.37522,35326680,0,AAPL
1984-11-14,0.37906,0.38289,0.37906,0.37906,29098422,0,AAPL
1984-11-15,0.37906,0.38289,0.37906,0.37906,29729373,0,AAPL
1984-11-16,0.37906,0.38419000000000003,0.36883,0.37138000000000004,46227662,0,AAPL
1984-11-19,0.37138000000000004,0.37394,0.34962,0.34962,64974836,0,AAPL
1984-11-20,0.36112,0.36241,0.36112,0.36112,73414508,0,AAPL
1984-11-21,0.36883,0.37138000000000004,0.36883,0.36883,49844653,0,AAPL
1984-11-23,0.37394,0.38419000000000003,0.37394,0.37906,38231510,0,AAPL
1984-11-26,0.38289,0.38289,0.38289,0.38289,28067691,0,AAPL
1984-11-27,0.39316,0.39699,0.39316,0.39316,35532822,0,AAPL
1984-11-28,0.41366,0.42388000000000003,0.41366,0.41366,114488422,0,AAPL
1984-11-29,0.41366,0.41366,0.40593,0.40593,48770186,0,AAPL
1984-11-30,0.40593,0.40853,0.39316,0.39443,30316603,0,AAPL
1984-12-03,0.39443,0.39699,0.38932,0.38932,27330541,0,AAPL
1984-12-04,0.39699,0.40593,0.39699,0.39699,33571272,0,AAPL
1984-12-05,0.41618,0.41618,0.41618,0.41618,73320817,0,AAPL
1984-12-06,0.43668,0.43927,0.43668,0.43668,88482241,0,AAPL
1984-12-07,0.43668,0.45335,0.43286,0.4354,137914578,0,AAPL
1984-12-10,0.4354,0.4354,0.42646000000000006,0.42646000000000006,31091217,0,AAPL
1984-12-11,0.42646000000000006,0.43286,0.42133999999999994,0.42133999999999994,34520809,0,AAPL
1984-12-12,0.42133999999999994,0.42133999999999994,0.40724,0.40724,30697671,0,AAPL
1984-12-13,0.41111000000000003,0.41873999999999995,0.41111000000000003,0.41111000000000003,18640984,0,AAPL
1984-12-14,0.41111000000000003,0.42516000000000004,0.41111000000000003,0.42133999999999994,26812043,0,AAPL
1984-12-17,0.43157,0.4354,0.43157,0.43157,34926875,0,AAPL
1984-12-18,0.45718000000000003,0.45845,0.45718000000000003,0.45718000000000003,94979083,0,AAPL
1984-12-19,0.45718000000000003,0.45845,0.43927,0.43927,88544707,0,AAPL
1984-12-20,0.43927,0.44693999999999995,0.43668,0.43668,38999900,0,AAPL
1984-12-21,0.43668,0.43927,0.42646000000000006,0.43157,34552047,0,AAPL
1984-12-24,0.43927,0.44051999999999997,0.43927,0.43927,18834649,0,AAPL
1984-12-26,0.44051999999999997,0.44566000000000006,0.44051999999999997,0.44051999999999997,18734702,0,AAPL
1984-12-27,0.44309,0.44566000000000006,0.44309,0.44309,27542935,0,AAPL
1984-12-28,0.44309,0.46103,0.44051999999999997,0.45845,46108958,0,AAPL
1984-12-31,0.46487,0.46742,0.46487,0.46487,57940741,0,AAPL
1985-01-02,0.46487,0.46487,0.44566000000000006,0.44566000000000006,48888858,0,AAPL
1985-01-03,0.45335,0.46487,0.45335,0.45335,46465028,0,AAPL
1985-01-04,0.45335,0.45588999999999996,0.44693999999999995,0.45335,38281489,0,AAPL
1985-01-07,0.45335,0.45588999999999996,0.45081000000000004,0.45081000000000004,47664469,0,AAPL
1985-01-08,0.45081000000000004,0.45588999999999996,0.44693999999999995,0.44693999999999995,39355963,0,AAPL
1985-01-09,0.45845,0.46487,0.45845,0.45845,46496285,0,AAPL
1985-01-10,0.47898,0.48027,0.47898,0.47898,77268906,0,AAPL
1985-01-11,0.47898,0.48291000000000006,0.46998,0.47512,57184863,0,AAPL
1985-01-14,0.48791,0.49298000000000003,0.48791,0.48791,75419782,0,AAPL
1985-01-15,0.48791,0.49685,0.47898,0.47898,73895529,0,AAPL
1985-01-16,0.48291000000000006,0.49056000000000005,0.48291000000000006,0.48291000000000006,52955655,0,AAPL
1985-01-17,0.48291000000000006,0.49056000000000005,0.44821000000000005,0.44821000000000005,152694928,0,AAPL
1985-01-18,0.44821000000000005,0.46742,0.44693999999999995,0.45718000000000003,98352467,0,AAPL
1985-01-21,0.46742,0.46998,0.46742,0.46742,90756134,0,AAPL
1985-01-22,0.48027,0.48291000000000006,0.48027,0.48027,118480242,0,AAPL
1985-01-23,0.48027,0.48291000000000006,0.47251000000000004,0.47251000000000004,120060735,0,AAPL
1985-01-24,0.47251000000000004,0.47251000000000004,0.46357,0.46357,110733964,0,AAPL
1985-01-25,0.46357,0.47251000000000004,0.45335,0.47251000000000004,88813324,0,AAPL
1985-01-28,0.48291000000000006,0.48791,0.48291000000000006,0.48291000000000006,114950679,0,AAPL
1985-01-29,0.48291000000000006,0.48671000000000003,0.47763,0.47763,62394851,0,AAPL
1985-01-30,0.47763,0.48671000000000003,0.47763,0.47763,137333627,0,AAPL
1985-01-31,0.47763,0.47898,0.46357,0.46357,77037771,0,AAPL
1985-02-01,0.46357,0.46487,0.45335,0.45718000000000003,38412687,0,AAPL
1985-02-04,0.46742,0.46871999999999997,0.46742,0.46742,60801850,0,AAPL
1985-02-05,0.46998,0.47898,0.46998,0.46998,52999380,0,AAPL
1985-02-06,0.47898,0.47898,0.47898,0.47898,54223780,0,AAPL
1985-02-07,0.47898,0.48535,0.47763,0.47763,68460656,0,AAPL
1985-02-08,0.47763,0.47898,0.46998,0.47763,36819699,0,AAPL
1985-02-11,0.48671000000000003,0.49056000000000005,0.48671000000000003,0.48671000000000003,96759474,0,AAPL
1985-02-12,0.48671000000000003,0.48791,0.47512,0.47512,63169469,0,AAPL
1985-02-13,0.47512,0.47512,0.45335,0.45335,146978950,0,AAPL
1985-02-14,0.45335,0.45718000000000003,0.44051999999999997,0.44051999999999997,119036199,0,AAPL
1985-02-15,0.44051999999999997,0.44821000000000005,0.43668,0.44693999999999995,48420341,0,AAPL
1985-02-19,0.44566000000000006,0.44566000000000006,0.44051999999999997,0.44051999999999997,41786041,0,AAPL
1985-02-20,0.44051999999999997,0.44309,0.42133999999999994,0.42133999999999994,61345349,0,AAPL
1985-02-21,0.42901999999999996,0.43157,0.42901999999999996,0.42901999999999996,85958457,0,AAPL
1985-02-22,0.42901999999999996,0.44566000000000006,0.42901999999999996,0.44051999999999997,63175710,0,AAPL
1985-02-25,0.44051999999999997,0.44309,0.4354,0.4354,27480461,0,AAPL
1985-02-26,0.4354,0.43668,0.42646000000000006,0.42646000000000006,52699519,0,AAPL
1985-02-27,0.42646000000000006,0.42646000000000006,0.40081,0.40081,112551851,0,AAPL
1985-02-28,0.40081,0.40081,0.39443,0.39443,88981989,0,AAPL
1985-03-01,0.39443,0.39699,0.38289,0.39699,69004139,0,AAPL
1985-03-04,0.40339,0.41491000000000006,0.40339,0.40339,42698113,0,AAPL
1985-03-05,0.41366,0.41366,0.41366,0.41366,36469866,0,AAPL
1985-03-06,0.41366,0.41366,0.39316,0.39316,53992643,0,AAPL
1985-03-07,0.39316,0.39443,0.35344000000000003,0.35344000000000003,204694810,0,AAPL
1985-03-08,0.35344000000000003,0.35344000000000003,0.33041,0.34319,132067403,0,AAPL
1985-03-11,0.35473000000000005,0.3573,0.35473000000000005,0.35473000000000005,79761443,0,AAPL
1985-03-12,0.36754000000000003,0.37138000000000004,0.36754000000000003,0.36754000000000003,61195418,0,AAPL
1985-03-13,0.36754000000000003,0.36754000000000003,0.34702,0.34702,70034906,0,AAPL
1985-03-14,0.34702,0.34962,0.34702,0.34702,67379925,0,AAPL
1985-03-15,0.34702,0.36883,0.34448,0.36112,50594286,0,AAPL
1985-03-18,0.36496,0.36883,0.36496,0.36496,34795683,0,AAPL
1985-03-19,0.36496,0.36883,0.35089000000000004,0.35089000000000004,47814386,0,AAPL
1985-03-20,0.35473000000000005,0.36112,0.35473000000000005,0.35473000000000005,112939166,0,AAPL
1985-03-21,0.36112,0.36754000000000003,0.36112,0.36112,45309357,0,AAPL
1985-03-22,0.36112,0.36754000000000003,0.35473000000000005,0.35473000000000005,22414173,0,AAPL
1985-03-25,0.35473000000000005,0.35473000000000005,0.34448,0.34448,30666419,0,AAPL
1985-03-26,0.35985,0.35985,0.35985,0.35985,33864887,0,AAPL
1985-03-27,0.35985,0.36241,0.34962,0.34962,31053747,0,AAPL
1985-03-28,0.34962,0.35473000000000005,0.34962,0.34962,36145026,0,AAPL
1985-03-29,0.34962,0.35473000000000005,0.34962,0.35344000000000003,24313240,0,AAPL
1985-04-01,0.35344000000000003,0.36112,0.34448,0.34448,31809629,0,AAPL
1985-04-02,0.34448,0.34702,0.33551,0.33551,63425588,0,AAPL
1985-04-03,0.33551,0.33681,0.33551,0.33551,67673532,0,AAPL
1985-04-04,0.33551,0.33681,0.32911,0.33297,45140683,0,AAPL
1985-04-08,0.33297,0.33551,0.31249,0.31249,55423212,0,AAPL
1985-04-09,0.31249,0.31506999999999996,0.31249,0.31249,73595683,0,AAPL
1985-04-10,0.33551,0.33938,0.33551,0.33551,63281919,0,AAPL
1985-04-11,0.34192,0.35089000000000004,0.34192,0.34192,40905235,0,AAPL
1985-04-12,0.34192,0.34192,0.33041,0.33297,20227720,0,AAPL
1985-04-15,0.34192,0.34448,0.34192,0.34192,16685685,0,AAPL
1985-04-16,0.34448,0.34702,0.34448,0.34448,18865893,0,AAPL
1985-04-17,0.36112,0.36496,0.36112,0.36112,34370888,0,AAPL
1985-04-18,0.36496,0.36754000000000003,0.36496,0.36496,56453959,0,AAPL
1985-04-19,0.36496,0.36496,0.3573,0.35985,26780809,0,AAPL
1985-04-22,0.35985,0.35985,0.34448,0.34448,28611169,0,AAPL
1985-04-23,0.35344000000000003,0.35473000000000005,0.35344000000000003,0.35344000000000003,32990296,0,AAPL
1985-04-24,0.35344000000000003,0.35985,0.35089000000000004,0.35089000000000004,22014360,0,AAPL
1985-04-25,0.35089000000000004,0.35344000000000003,0.35089000000000004,0.35089000000000004,24438183,0,AAPL
1985-04-26,0.35089000000000004,0.36112,0.34962,0.34962,33383865,0,AAPL
1985-04-29,0.34962,0.35089000000000004,0.33681,0.33681,17347867,0,AAPL
1985-04-30,0.33938,0.34192,0.33938,0.33938,26418474,0,AAPL
1985-05-01,0.33938,0.34192,0.33297,0.33297,15992269,0,AAPL
1985-05-02,0.32911,0.32911,0.30733,0.30733,91968038,0,AAPL
1985-05-03,0.30733,0.32142,0.30733,0.32018,44097428,0,AAPL
1985-05-06,0.32018,0.32272,0.31506999999999996,0.31506999999999996,15654933,0,AAPL
1985-05-07,0.32018,0.32018,0.32018,0.32018,30010503,0,AAPL
1985-05-08,0.3176,0.3176,0.3176,0.3176,40268035,0,AAPL
1985-05-09,0.32018,0.32142,0.32018,0.32018,35439126,0,AAPL
1985-05-10,0.32018,0.32785,0.32018,0.32272,37950406,0,AAPL
1985-05-13,0.32272,0.32525,0.32018,0.32018,24325744,0,AAPL
1985-05-14,0.32018,0.32142,0.31506999999999996,0.31506999999999996,33952331,0,AAPL
1985-05-15,0.32018,0.32525,0.32018,0.32018,36376160,0,AAPL
1985-05-16,0.34192,0.35089000000000004,0.34192,0.34192,64293923,0,AAPL
1985-05-17,0.34192,0.35344000000000003,0.33938,0.34702,59083943,0,AAPL
1985-05-20,0.34702,0.35473000000000005,0.34192,0.34192,54992169,0,AAPL
1985-05-21,0.33938,0.33938,0.33041,0.33041,42541932,0,AAPL
1985-05-22,0.33041,0.33297,0.32911,0.32911,33621242,0,AAPL
1985-05-23,0.32785,0.32785,0.31506999999999996,0.31506999999999996,66699004,0,AAPL
1985-05-24,0.31506999999999996,0.31506999999999996,0.28941,0.28941,164395532,0,AAPL
1985-05-28,0.28556,0.28556,0.26891,0.26891,142499861,0,AAPL
1985-05-29,0.27279000000000003,0.27535,0.27279000000000003,0.27279000000000003,68760507,0,AAPL
1985-05-30,0.28046,0.28556,0.28046,0.28046,87826303,0,AAPL
1985-05-31,0.28046,0.28814,0.27786,0.27786,103025194,0,AAPL
1985-06-03,0.27148,0.27148,0.2561,0.2561,160641102,0,AAPL
1985-06-04,0.27535,0.27786,0.27535,0.27535,112089572,0,AAPL
1985-06-05,0.27535,0.28299,0.26891,0.26891,79873905,0,AAPL
1985-06-06,0.27148,0.27148,0.27148,0.27148,75632194,0,AAPL
1985-06-07,0.27148,0.27148,0.26126,0.26126,132535934,0,AAPL
1985-06-10,0.26126,0.26381,0.25742,0.25742,88163639,0,AAPL
1985-06-11,0.25742,0.26381,0.25742,0.25742,83865702,0,AAPL
1985-06-12,0.25742,0.2587,0.25228,0.25228,69160316,0,AAPL
1985-06-13,0.25228,0.25355,0.2369,0.2369,105842594,0,AAPL
1985-06-14,0.2369,0.25228,0.23564000000000002,0.23564000000000002,157754993,0,AAPL
1985-06-17,0.2369,0.23949,0.2369,0.2369,65911889,0,AAPL
1985-06-18,0.24333000000000002,0.24715,0.24333000000000002,0.24333000000000002,73964239,0,AAPL
1985-06-19,0.24975,0.25355,0.24975,0.24975,47964306,0,AAPL
1985-06-20,0.25228,0.25228,0.25228,0.25228,53211785,0,AAPL
1985-06-21,0.25742,0.26381,0.25742,0.25742,46333854,0,AAPL
1985-06-24,0.27535,0.2792,0.27535,0.27535,57384755,0,AAPL
1985-06-25,0.2792,0.28556,0.2792,0.2792,81966629,0,AAPL
1985-06-26,0.28941,0.28941,0.28941,0.28941,36869682,0,AAPL
1985-06-27,0.29328000000000004,0.2958,0.29328000000000004,0.29328000000000004,53674051,0,AAPL
1985-06-28,0.29328000000000004,0.2958,0.28814,0.28814,37856706,0,AAPL
1985-07-01,0.28941,0.2907,0.28941,0.28941,28848554,0,AAPL
1985-07-02,0.28941,0.2907,0.27535,0.27535,21677030,0,AAPL
1985-07-03,0.2792,0.2792,0.2792,0.2792,19103271,0,AAPL
1985-07-05,0.28046,0.28299,0.28046,0.28046,10201316,0,AAPL
1985-07-08,0.28046,0.28299,0.28046,0.28046,25718819,0,AAPL
1985-07-09,0.28046,0.28299,0.28046,0.28046,41248811,0,AAPL
1985-07-10,0.28814,0.28814,0.28814,0.28814,29573204,0,AAPL
1985-07-11,0.28814,0.28941,0.28814,0.28814,18097505,0,AAPL
1985-07-12,0.28814,0.28814,0.28556,0.28556,13118654,0,AAPL
1985-07-15,0.28556,0.2907,0.28299,0.28299,21664520,0,AAPL
1985-07-16,0.28299,0.28556,0.2792,0.2792,39980668,0,AAPL
1985-07-17,0.28046,0.28556,0.28046,0.28046,32959059,0,AAPL
1985-07-18,0.28046,0.28046,0.27535,0.27535,49938360,0,AAPL
1985-07-19,0.27786,0.27786,0.27786,0.27786,32047020,0,AAPL
1985-07-22,0.27786,0.27786,0.26891,0.26891,53630326,0,AAPL
1985-07-23,0.26891,0.27279000000000003,0.26381,0.26381,47046009,0,AAPL
1985-07-24,0.26381,0.26768000000000003,0.2587,0.2587,47052251,0,AAPL
1985-07-25,0.26509,0.26768000000000003,0.26509,0.26509,87870023,0,AAPL
1985-07-26,0.26509,0.26768000000000003,0.26509,0.26509,36401157,0,AAPL
1985-07-29,0.26509,0.26509,0.2561,0.2561,21683262,0,AAPL
1985-07-30,0.2587,0.26126,0.2587,0.2587,24950431,0,AAPL
1985-07-31,0.2587,0.26126,0.25355,0.25355,22451651,0,AAPL
1985-08-01,0.25355,0.25742,0.25355,0.25355,14380555,0,AAPL
1985-08-02,0.25355,0.25355,0.25228,0.25228,27168123,0,AAPL
1985-08-05,0.25228,0.25355,0.24588000000000002,0.24588000000000002,25750047,0,AAPL
1985-08-06,0.24588000000000002,0.25228,0.24333000000000002,0.24333000000000002,17591496,0,AAPL
1985-08-07,0.24333000000000002,0.2561,0.2369,0.2369,42317047,0,AAPL
1985-08-08,0.24201999999999999,0.24333000000000002,0.24201999999999999,0.24201999999999999,41211327,0,AAPL
1985-08-09,0.24333000000000002,0.24333000000000002,0.24333000000000002,0.24333000000000002,16998043,0,AAPL
1985-08-12,0.24333000000000002,0.24333000000000002,0.23949,0.23949,15336331,0,AAPL
1985-08-13,0.24333000000000002,0.24715,0.24333000000000002,0.24333000000000002,11819300,0,AAPL
1985-08-14,0.24333000000000002,0.24333000000000002,0.23305,0.23305,80848426,0,AAPL
1985-08-15,0.23305,0.23564000000000002,0.23051,0.23051,29335821,0,AAPL
1985-08-16,0.23305,0.2369,0.23305,0.23305,23357459,0,AAPL
1985-08-19,0.23949,0.24333000000000002,0.23949,0.23949,13349798,0,AAPL
1985-08-20,0.24333000000000002,0.24333000000000002,0.24333000000000002,0.24333000000000002,18672225,0,AAPL
1985-08-21,0.24333000000000002,0.24333000000000002,0.24333000000000002,0.24333000000000002,21477124,0,AAPL
1985-08-22,0.24333000000000002,0.24333000000000002,0.2369,0.2369,34389635,0,AAPL
1985-08-23,0.2369,0.23949,0.23564000000000002,0.23564000000000002,12275315,0,AAPL
1985-08-26,0.24201999999999999,0.24201999999999999,0.24201999999999999,0.24201999999999999,9945186,0,AAPL
1985-08-27,0.24333000000000002,0.24333000000000002,0.24333000000000002,0.24333000000000002,11969213,0,AAPL
1985-08-28,0.24333000000000002,0.24588000000000002,0.24333000000000002,0.24333000000000002,11419481,0,AAPL
1985-08-29,0.24333000000000002,0.24333000000000002,0.2369,0.2369,15648669,0,AAPL
1985-08-30,0.23949,0.23949,0.23949,0.23949,11956721,0,AAPL
1985-09-03,0.23949,0.23949,0.23564000000000002,0.23564000000000002,10444953,0,AAPL
1985-09-04,0.2369,0.24201999999999999,0.2369,0.2369,13262346,0,AAPL
1985-09-05,0.2369,0.23949,0.2369,0.2369,9151833,0,AAPL
1985-09-06,0.23949,0.23949,0.23949,0.23949,25881231,0,AAPL
1985-09-09,0.24333000000000002,0.24588000000000002,0.24333000000000002,0.24333000000000002,36900911,0,AAPL
1985-09-10,0.24588000000000002,0.24975,0.24588000000000002,0.24588000000000002,33958590,0,AAPL
1985-09-11,0.24715,0.24975,0.24715,0.24715,24288253,0,AAPL
1985-09-12,0.25742,0.25742,0.25742,0.25742,31003756,0,AAPL
1985-09-13,0.25742,0.25742,0.25228,0.25228,19671735,0,AAPL
1985-09-16,0.25228,0.25228,0.24333000000000002,0.24333000000000002,10313774,0,AAPL
1985-09-17,0.24333000000000002,0.24333000000000002,0.24333000000000002,0.24333000000000002,51243979,0,AAPL
1985-09-18,0.2587,0.2587,0.2587,0.2587,33490067,0,AAPL
1985-09-19,0.27148,0.27148,0.27148,0.27148,51962383,0,AAPL
1985-09-20,0.27148,0.27279000000000003,0.26768000000000003,0.26768000000000003,37713009,0,AAPL
1985-09-23,0.26891,0.27279000000000003,0.26891,0.26891,33071516,0,AAPL
1985-09-24,0.26891,0.27535,0.26381,0.26381,24569372,0,AAPL
1985-09-25,0.26381,0.26381,0.25355,0.25355,29142168,0,AAPL
1985-09-26,0.25355,0.2561,0.25355,0.25355,14917801,0,AAPL
1985-09-27,0.25355,0.2561,0.25355,0.25355,1924068,0,AAPL
1985-09-30,0.25355,0.2561,0.25228,0.25228,10220051,0,AAPL
1985-10-01,0.25228,0.25355,0.25228,0.25228,24638089,0,AAPL
1985-10-02,0.25228,0.25355,0.24975,0.24975,5997095,0,AAPL
1985-10-03,0.24975,0.24975,0.24715,0.24715,13643404,0,AAPL
1985-10-04,0.24715,0.24715,0.23949,0.23949,19390627,0,AAPL
1985-10-07,0.23949,0.24333000000000002,0.23949,0.23949,25637600,0,AAPL
1985-10-08,0.24201999999999999,0.24201999999999999,0.24201999999999999,0.24201999999999999,24257025,0,AAPL
1985-10-09,0.24201999999999999,0.24333000000000002,0.23949,0.23949,23095089,0,AAPL
1985-10-10,0.25355,0.2561,0.25355,0.25355,72995960,0,AAPL
1985-10-11,0.2561,0.2587,0.2561,0.2561,32990296,0,AAPL
1985-10-14,0.26509,0.26509,0.26509,0.26509,43279072,0,AAPL
1985-10-15,0.27148,0.27279000000000003,0.27148,0.27148,81960383,0,AAPL
1985-10-16,0.28814,0.28941,0.28814,0.28814,80442370,0,AAPL
1985-10-17,0.2907,0.30475,0.2907,0.2907,97103057,0,AAPL
1985-10-18,0.2907,0.29328000000000004,0.28299,0.28299,64262686,0,AAPL
1985-10-21,0.28299,0.28299,0.27535,0.27535,33152737,0,AAPL
1985-10-22,0.28814,0.2907,0.28814,0.28814,118399008,0,AAPL
1985-10-23,0.28814,0.2958,0.28814,0.28814,41379992,0,AAPL
1985-10-24,0.29328000000000004,0.30095,0.29328000000000004,0.29328000000000004,76031993,0,AAPL
1985-10-25,0.29328000000000004,0.29328000000000004,0.28814,0.28814,17647720,0,AAPL
1985-10-28,0.28814,0.28941,0.28814,0.28814,16585731,0,AAPL
1985-10-29,0.28814,0.28814,0.28556,0.28556,36501103,0,AAPL
1985-10-30,0.30351,0.30351,0.30351,0.30351,63188204,0,AAPL
1985-10-31,0.30351,0.30733,0.29712,0.29712,43247843,0,AAPL
1985-11-01,0.29712,0.30351,0.29712,0.29712,25812525,0,AAPL
1985-11-04,0.29838000000000003,0.30475,0.29838000000000003,0.29838000000000003,43429003,0,AAPL
1985-11-05,0.29838000000000003,0.30475,0.29712,0.29712,29991754,0,AAPL
1985-11-06,0.30733,0.3099,0.30733,0.30733,55904228,0,AAPL
1985-11-07,0.31249,0.3176,0.31249,0.31249,88444752,0,AAPL
1985-11-08,0.32785,0.33041,0.32785,0.32785,82022862,0,AAPL
1985-11-11,0.32785,0.33041,0.32018,0.32018,49857149,0,AAPL
1985-11-12,0.32018,0.32272,0.3176,0.3176,48426600,0,AAPL
1985-11-13,0.3176,0.3176,0.3099,0.3099,28323810,0,AAPL
1985-11-14,0.32018,0.32142,0.32018,0.32018,38906185,0,AAPL
1985-11-15,0.32018,0.32272,0.3176,0.3176,22751507,0,AAPL
1985-11-18,0.3176,0.32018,0.3176,0.3176,18003791,0,AAPL
1985-11-19,0.3176,0.32018,0.30733,0.30733,26306034,0,AAPL
1985-11-20,0.30733,0.3099,0.30351,0.30351,27630402,0,AAPL
1985-11-21,0.30351,0.30733,0.30351,0.30351,28711116,0,AAPL
1985-11-22,0.30351,0.30733,0.30095,0.30351,35907642,0,AAPL
1985-11-25,0.30351,0.30733,0.30351,0.30475,27105642,0,AAPL
1985-11-26,0.30475,0.3112,0.30351,0.3099,45865321,0,AAPL
1985-11-27,0.3099,0.32142,0.30733,0.32018,53467909,0,AAPL
1985-11-29,0.32018,0.32142,0.3176,0.32142,27617900,0,AAPL
1985-12-02,0.32142,0.32272,0.32018,0.32272,27942742,0,AAPL
1985-12-03,0.32272,0.32525,0.32018,0.32142,43247843,0,AAPL
1985-12-04,0.32142,0.32911,0.32142,0.32785,46046495,0,AAPL
1985-12-05,0.32785,0.33041,0.32018,0.32142,34901871,0,AAPL
1985-12-06,0.32142,0.32142,0.31249,0.31506999999999996,18253682,0,AAPL
1985-12-09,0.31506999999999996,0.32018,0.30733,0.3099,39006155,0,AAPL
1985-12-10,0.3099,0.31249,0.30733,0.3112,56029170,0,AAPL
1985-12-11,0.3112,0.32142,0.3112,0.31506999999999996,66267962,0,AAPL
1985-12-12,0.3176,0.32272,0.3176,0.32018,34933112,0,AAPL
1985-12-13,0.32018,0.32272,0.31506999999999996,0.32018,70041147,0,AAPL
1985-12-16,0.32018,0.33938,0.32018,0.33297,80573558,0,AAPL
1985-12-17,0.33297,0.33551,0.32525,0.32911,30416541,0,AAPL
1985-12-18,0.34192,0.36496,0.34192,0.35473000000000005,156118276,0,AAPL
1985-12-19,0.35473000000000005,0.36241,0.35344000000000003,0.35985,75332329,0,AAPL
1985-12-20,0.35985,0.36241,0.35473000000000005,0.3573,57459722,0,AAPL
1985-12-23,0.3573,0.35985,0.34448,0.34962,39943192,0,AAPL
1985-12-24,0.34962,0.35089000000000004,0.34448,0.34702,18016293,0,AAPL
1985-12-26,0.34702,0.35089000000000004,0.34448,0.34702,12787572,0,AAPL
1985-12-27,0.34702,0.36112,0.34702,0.3573,34270933,0,AAPL
1985-12-30,0.3573,0.36112,0.35344000000000003,0.35473000000000005,30029235,0,AAPL
1985-12-31,0.35473000000000005,0.3573,0.35089000000000004,0.35089000000000004,24331982,0,AAPL
1986-01-02,0.35089000000000004,0.35473000000000005,0.34702,0.35473000000000005,32746660,0,AAPL
1986-01-03,0.35473000000000005,0.3573,0.35344000000000003,0.3573,67536112,0,AAPL
1986-01-06,0.3573,0.3573,0.34962,0.35473000000000005,51606303,0,AAPL
1986-01-07,0.35473000000000005,0.36754000000000003,0.35344000000000003,0.36754000000000003,131224078,0,AAPL
1986-01-08,0.36754000000000003,0.37522,0.36241,0.36496,169449346,0,AAPL
1986-01-09,0.36496,0.36754000000000003,0.34962,0.36112,124727201,0,AAPL
1986-01-10,0.36112,0.36883,0.36112,0.36241,42735602,0,AAPL
1986-01-13,0.36241,0.36883,0.35985,0.36754000000000003,60077213,0,AAPL
1986-01-14,0.36754000000000003,0.37906,0.35985,0.37138000000000004,76050726,0,AAPL
1986-01-15,0.37138000000000004,0.38289,0.36883,0.38164000000000003,118099161,0,AAPL
1986-01-16,0.38164000000000003,0.39443,0.38164000000000003,0.39186,149140406,0,AAPL
1986-01-17,0.39186,0.39443,0.38164000000000003,0.38289,96322191,0,AAPL
1986-01-20,0.38289,0.38289,0.37394,0.38164000000000003,35532822,0,AAPL
1986-01-21,0.38164000000000003,0.38419000000000003,0.37906,0.38289,42379524,0,AAPL
1986-01-22,0.38289,0.38419000000000003,0.3573,0.37394,39880726,0,AAPL
1986-01-23,0.37394,0.37522,0.36241,0.36754000000000003,43622665,0,AAPL
1986-01-24,0.36754000000000003,0.37394,0.36112,0.36112,31228660,0,AAPL
1986-01-27,0.36112,0.36241,0.35089000000000004,0.35344000000000003,108647478,0,AAPL
1986-01-28,0.35344000000000003,0.3573,0.35089000000000004,0.35473000000000005,61995033,0,AAPL
1986-01-29,0.35473000000000005,0.38932,0.35089000000000004,0.37651,164420523,0,AAPL
1986-01-30,0.37522,0.37522,0.36496,0.36754000000000003,66061821,0,AAPL
1986-01-31,0.36754000000000003,0.37138000000000004,0.36496,0.36883,41192585,0,AAPL
1986-02-03,0.36883,0.38289,0.36496,0.38164000000000003,97615308,0,AAPL
1986-02-04,0.38164000000000003,0.38932,0.37906,0.37906,72558675,0,AAPL
1986-02-05,0.37906,0.38164000000000003,0.37522,0.37906,54985915,0,AAPL
1986-02-06,0.37906,0.38674000000000003,0.37651,0.38419000000000003,37431901,0,AAPL
1986-02-07,0.38419000000000003,0.38419000000000003,0.37522,0.38289,36088810,0,AAPL
1986-02-10,0.38289,0.39186,0.37906,0.38164000000000003,31191161,0,AAPL
1986-02-11,0.38164000000000003,0.38289,0.37522,0.38164000000000003,42798051,0,AAPL
1986-02-12,0.38164000000000003,0.38289,0.37906,0.38289,37107060,0,AAPL
1986-02-13,0.38289,0.38289,0.37906,0.38164000000000003,30504003,0,AAPL
1986-02-14,0.38164000000000003,0.38419000000000003,0.37906,0.37906,38350214,0,AAPL
1986-02-18,0.37906,0.38289,0.37138000000000004,0.38164000000000003,41305033,0,AAPL
1986-02-19,0.38164000000000003,0.40724,0.38164000000000003,0.39955999999999997,100307772,0,AAPL
1986-02-20,0.39955999999999997,0.40593,0.39699,0.40081,38462654,0,AAPL
1986-02-21,0.40081,0.41111000000000003,0.40081,0.40339,52730756,0,AAPL
1986-02-24,0.40339,0.41111000000000003,0.39955999999999997,0.41111000000000003,68916687,0,AAPL
1986-02-25,0.41111000000000003,0.42133999999999994,0.40081,0.42133999999999994,62675941,0,AAPL
1986-02-26,0.42133999999999994,0.42646000000000006,0.41491000000000006,0.41491000000000006,45940294,0,AAPL
1986-02-27,0.41491000000000006,0.41618,0.40724,0.40853,30154170,0,AAPL
1986-02-28,0.40853,0.41366,0.39699,0.39955999999999997,34895639,0,AAPL
1986-03-03,0.39955999999999997,0.40081,0.39186,0.39316,30347825,0,AAPL
1986-03-04,0.39316,0.39955999999999997,0.39186,0.39316,24850494,0,AAPL
1986-03-05,0.39316,0.40724,0.38674000000000003,0.40339,49369886,0,AAPL
1986-03-06,0.40339,0.41111000000000003,0.40081,0.40593,28261339,0,AAPL
1986-03-07,0.40593,0.40593,0.39443,0.39443,26824524,0,AAPL
1986-03-10,0.39443,0.39699,0.39316,0.39316,21052325,0,AAPL
1986-03-11,0.39316,0.39699,0.39186,0.39699,28742357,0,AAPL
1986-03-12,0.39699,0.40081,0.39443,0.39443,23894691,0,AAPL
1986-03-13,0.39443,0.39955999999999997,0.38932,0.39443,32340620,0,AAPL
1986-03-14,0.39443,0.41873999999999995,0.39443,0.41618,107329357,0,AAPL
1986-03-17,0.41491000000000006,0.41491000000000006,0.40593,0.41491000000000006,33108999,0,AAPL
1986-03-18,0.41491000000000006,0.4354,0.41366,0.42901999999999996,69541377,0,AAPL
1986-03-19,0.42901999999999996,0.4354,0.42133999999999994,0.42388000000000003,52955655,0,AAPL
1986-03-20,0.44693999999999995,0.47251000000000004,0.44693999999999995,0.45081000000000004,252146868,0,AAPL
1986-03-21,0.45081000000000004,0.45845,0.43927,0.44051999999999997,72614901,0,AAPL
1986-03-24,0.44051999999999997,0.44051999999999997,0.42133999999999994,0.42646000000000006,82079071,0,AAPL
1986-03-25,0.42646000000000006,0.44566000000000006,0.42646000000000006,0.44566000000000006,78387113,0,AAPL
1986-03-26,0.44566000000000006,0.45845,0.44566000000000006,0.45081000000000004,61951295,0,AAPL
1986-03-27,0.45081000000000004,0.46357,0.45081000000000004,0.45081000000000004,61076730,0,AAPL
1986-03-31,0.45081000000000004,0.45588999999999996,0.44693999999999995,0.45081000000000004,52374685,0,AAPL
1986-04-01,0.45081000000000004,0.45081000000000004,0.43157,0.4354,62113731,0,AAPL
1986-04-02,0.4354,0.43668,0.41873999999999995,0.4354,90718651,0,AAPL
1986-04-03,0.4354,0.44051999999999997,0.42901999999999996,0.43157,58865301,0,AAPL
1986-04-04,0.43157,0.43157,0.42516000000000004,0.42646000000000006,35126781,0,AAPL
1986-04-07,0.42646000000000006,0.43927,0.41873999999999995,0.4354,33502562,0,AAPL
1986-04-08,0.4354,0.44309,0.4354,0.44051999999999997,53886451,0,AAPL
1986-04-09,0.44051999999999997,0.44309,0.42901999999999996,0.43286,37738009,0,AAPL
1986-04-10,0.43286,0.43668,0.42901999999999996,0.4354,30672682,0,AAPL
1986-04-11,0.4354,0.43927,0.43157,0.43157,21102303,0,AAPL
1986-04-14,0.43157,0.4354,0.42646000000000006,0.42901999999999996,23694795,0,AAPL
1986-04-15,0.42901999999999996,0.43927,0.42901999999999996,0.43668,36644795,0,AAPL
1986-04-16,0.43668,0.45588999999999996,0.43668,0.45081000000000004,58796577,0,AAPL
1986-04-17,0.45081000000000004,0.46487,0.44693999999999995,0.46357,75326097,0,AAPL
1986-04-18,0.46357,0.47763,0.45845,0.47512,69072864,0,AAPL
1986-04-21,0.47763,0.49056000000000005,0.47763,0.48535,76288117,0,AAPL
1986-04-22,0.48535,0.49931000000000003,0.47251000000000004,0.47763,91437054,0,AAPL
1986-04-23,0.47763,0.48535,0.46871999999999997,0.47251000000000004,72921002,0,AAPL
1986-04-24,0.47251000000000004,0.5021,0.46998,0.5007,127831961,0,AAPL
1986-04-25,0.5007,0.5209,0.5007,0.5148,72808561,0,AAPL
1986-04-28,0.5148,0.5223,0.5072,0.5111,40586631,0,AAPL
1986-04-29,0.5111,0.5148,0.42901999999999996,0.49931000000000003,37007111,0,AAPL
1986-04-30,0.49931000000000003,0.5046,0.48291000000000006,0.48291000000000006,38425187,0,AAPL
1986-05-01,0.48291000000000006,0.48291000000000006,0.47512,0.48291000000000006,71933979,0,AAPL
1986-05-02,0.48291000000000006,0.49551000000000006,0.48027,0.48671000000000003,26099896,0,AAPL
1986-05-05,0.48671000000000003,0.5186,0.48671000000000003,0.5125,41648620,0,AAPL
1986-05-06,0.5148,0.5302,0.5148,0.5209,60945541,0,AAPL
1986-05-07,0.5209,0.525,0.49931000000000003,0.5021,55441956,0,AAPL
1986-05-08,0.5021,0.5288,0.5021,0.5276,65081036,0,AAPL
1986-05-09,0.5276,0.5366,0.5223,0.5329,62051252,0,AAPL
1986-05-12,0.5329,0.5851,0.5302,0.5814,111671015,0,AAPL
1986-05-13,0.5814,0.5826,0.5621,0.575,131567648,0,AAPL
1986-05-14,0.575,0.5969,0.575,0.5877,134697392,0,AAPL
1986-05-15,0.5877,0.5903,0.5686,0.575,62063745,0,AAPL
1986-05-16,0.575,0.5789,0.561,0.575,89031968,0,AAPL
1986-05-19,0.575,0.5826,0.5659,0.5686,58428011,0,AAPL
1986-05-20,0.5686,0.5686,0.5466,0.5649,68548116,0,AAPL
1986-05-21,0.5649,0.5944,0.5597,0.5903,96697006,0,AAPL
1986-05-22,0.5903,0.5981,0.5710000000000001,0.5865,61495279,0,AAPL
1986-05-23,0.5865,0.593,0.5814,0.5903,38999900,0,AAPL
1986-05-27,0.5903,0.5903,0.5814,0.5877,23607339,0,AAPL
1986-05-28,0.5877,0.5981,0.5865,0.5944,57765823,0,AAPL
1986-05-29,0.5944,0.5944,0.5826,0.5903,28286326,0,AAPL
1986-05-30,0.5903,0.5944,0.5826,0.5903,35539069,0,AAPL
1986-06-02,0.5903,0.5969,0.5865,0.593,55566897,0,AAPL
1986-06-03,0.593,0.6082,0.593,0.6043,90887318,0,AAPL
1986-06-04,0.6043,0.6199,0.6032,0.6185,83846970,0,AAPL
1986-06-05,0.6185,0.6248,0.6148,0.6199,41242575,0,AAPL
1986-06-06,0.6199,0.6199,0.5981,0.6032,49463602,0,AAPL
1986-06-09,0.6032,0.6043,0.5724,0.575,68891698,0,AAPL
1986-06-10,0.575,0.575,0.561,0.575,68854215,0,AAPL
1986-06-11,0.575,0.5789,0.5659,0.5764,52112308,0,AAPL
1986-06-12,0.5764,0.5814,0.575,0.575,36001340,0,AAPL
1986-06-13,0.575,0.5814,0.5621,0.5814,39880726,0,AAPL
1986-06-16,0.5814,0.5877,0.5686,0.5724,48414101,0,AAPL
1986-06-17,0.5724,0.575,0.5428,0.5466,61926314,0,AAPL
1986-06-18,0.5466,0.5545,0.5186,0.5466,119823330,0,AAPL
1986-06-19,0.5466,0.5710000000000001,0.5404,0.5597,96116035,0,AAPL
1986-06-20,0.5597,0.5764,0.5597,0.575,44984508,0,AAPL
1986-06-23,0.575,0.5789,0.5532,0.5545,32440573,0,AAPL
1986-06-24,0.5545,0.561,0.5494,0.5559,39599607,0,AAPL
1986-06-25,0.5597,0.575,0.5597,0.5724,36807204,0,AAPL
1986-06-26,0.5724,0.5814,0.5659,0.5789,32609230,0,AAPL
1986-06-27,0.5789,0.5865,0.5659,0.5724,13999490,0,AAPL
1986-06-30,0.5724,0.5789,0.5710000000000001,0.5724,19734214,0,AAPL
1986-07-01,0.5724,0.5764,0.5545,0.5649,24463173,0,AAPL
1986-07-02,0.5649,0.5789,0.5649,0.5764,40392970,0,AAPL
1986-07-03,0.5764,0.6032,0.5686,0.6005,50525574,0,AAPL
1986-07-07,0.6005,0.6032,0.5649,0.5686,50706733,0,AAPL
1986-07-08,0.5621,0.5621,0.5441,0.5466,76325607,0,AAPL
1986-07-09,0.5466,0.5545,0.5428,0.5532,101825781,0,AAPL
1986-07-10,0.5545,0.5649,0.5532,0.5649,58165646,0,AAPL
1986-07-11,0.5649,0.6032,0.5621,0.593,62469801,0,AAPL
1986-07-14,0.593,0.5969,0.5789,0.5789,66217990,0,AAPL
1986-07-15,0.5597,0.5597,0.5466,0.5559,83084841,0,AAPL
1986-07-16,0.5659,0.5686,0.5223,0.5342,150552226,0,AAPL
1986-07-17,0.5342,0.5392,0.5125,0.5148,69966181,0,AAPL
1986-07-18,0.5148,0.5186,0.49931000000000003,0.5072,86208320,0,AAPL
1986-07-21,0.5276,0.5392,0.5223,0.5342,63719202,0,AAPL
1986-07-22,0.5342,0.5532,0.5302,0.5532,66842688,0,AAPL
1986-07-23,0.5532,0.5532,0.5441,0.5441,50057055,0,AAPL
1986-07-24,0.5466,0.5494,0.5276,0.5288,40318011,0,AAPL
1986-07-25,0.5288,0.5428,0.5276,0.5428,60645679,0,AAPL
1986-07-28,0.5404,0.5428,0.5148,0.5173,68716796,0,AAPL
1986-07-29,0.5148,0.5148,0.49056000000000005,0.49931000000000003,166169679,0,AAPL
1986-07-30,0.49931000000000003,0.5021,0.47898,0.48671000000000003,71215576,0,AAPL
1986-07-31,0.48671000000000003,0.5021,0.48671000000000003,0.49931000000000003,78711955,0,AAPL
1986-08-01,0.49685,0.5072,0.49685,0.5007,41854766,0,AAPL
1986-08-04,0.5007,0.5021,0.48791,0.5021,36301209,0,AAPL
1986-08-05,0.5046,0.5173,0.5021,0.5125,32877850,0,AAPL
1986-08-06,0.5125,0.5125,0.49551000000000006,0.49685,51650029,0,AAPL
1986-08-07,0.49685,0.5209,0.49685,0.5072,48357875,0,AAPL
1986-08-08,0.5098,0.5173,0.5046,0.5046,30716405,0,AAPL
1986-08-11,0.5098,0.5342,0.5072,0.5342,51156527,0,AAPL
1986-08-12,0.5329,0.5494,0.5329,0.5466,68092082,0,AAPL
1986-08-13,0.5466,0.5789,0.5466,0.575,126813702,0,AAPL
1986-08-14,0.575,0.5903,0.575,0.575,64343893,0,AAPL
1986-08-15,0.5764,0.5826,0.5686,0.5710000000000001,38256514,0,AAPL
1986-08-18,0.5710000000000001,0.5724,0.5597,0.5649,41092632,0,AAPL
1986-08-19,0.561,0.5659,0.5532,0.5649,38425187,0,AAPL
1986-08-20,0.5621,0.5826,0.5621,0.5789,47776908,0,AAPL
1986-08-21,0.5764,0.5814,0.5710000000000001,0.5710000000000001,54286260,0,AAPL
1986-08-22,0.5724,0.5851,0.5724,0.5789,32271901,0,AAPL
1986-08-25,0.5826,0.5877,0.5814,0.5814,35251724,0,AAPL
1986-08-26,0.5814,0.5877,0.5814,0.5851,36601064,0,AAPL
1986-08-27,0.5851,0.5903,0.5789,0.5903,41005174,0,AAPL
1986-08-28,0.5903,0.6068,0.5877,0.6032,61270375,0,AAPL
1986-08-29,0.6005,0.6068,0.5877,0.5903,37713009,0,AAPL
1986-09-02,0.593,0.593,0.5545,0.5545,64968603,0,AAPL
1986-09-03,0.5545,0.5559,0.5441,0.5545,32765415,0,AAPL
1986-09-04,0.5597,0.5659,0.5545,0.5659,55441956,0,AAPL
1986-09-05,0.5686,0.5724,0.5597,0.561,27467974,0,AAPL
1986-09-08,0.5597,0.5597,0.5366,0.5545,35195500,0,AAPL
1986-09-09,0.5532,0.575,0.5532,0.5710000000000001,42048418,0,AAPL
1986-09-10,0.5686,0.5724,0.5545,0.5597,21102303,0,AAPL
1986-09-11,0.5532,0.5545,0.5186,0.5209,37469391,0,AAPL
1986-09-12,0.5186,0.5223,0.5072,0.5072,63719202,0,AAPL
1986-09-15,0.5148,0.5288,0.5111,0.5288,62113731,0,AAPL
1986-09-16,0.5288,0.561,0.5186,0.5559,68716796,0,AAPL
1986-09-17,0.5559,0.5597,0.5466,0.5466,32590487,0,AAPL
1986-09-18,0.5466,0.5507,0.5392,0.5428,27617900,0,AAPL
1986-09-19,0.5392,0.5404,0.5302,0.5366,35589053,0,AAPL
1986-09-22,0.5342,0.5649,0.5342,0.5621,66842688,0,AAPL
1986-09-23,0.5621,0.5789,0.561,0.5764,94329412,0,AAPL
1986-09-24,0.5764,0.5814,0.5428,0.561,49326152,0,AAPL
1986-09-25,0.561,0.5621,0.5366,0.5507,52374685,0,AAPL
1986-09-26,0.5441,0.5494,0.5404,0.5466,19528058,0,AAPL
1986-09-29,0.5366,0.5404,0.5046,0.5186,58271825,0,AAPL
1986-09-30,0.525,0.5404,0.5209,0.5342,50419382,0,AAPL
1986-10-01,0.5329,0.5507,0.5329,0.5441,38650067,0,AAPL
1986-10-02,0.5392,0.5494,0.5342,0.5441,26443470,0,AAPL
1986-10-03,0.5494,0.5545,0.5329,0.5392,38693797,0,AAPL
1986-10-06,0.5392,0.5466,0.5366,0.5441,26356003,0,AAPL
1986-10-07,0.5428,0.5441,0.525,0.5276,35695262,0,AAPL
1986-10-08,0.525,0.5276,0.5148,0.5223,31116221,0,AAPL
1986-10-09,0.5223,0.5302,0.5209,0.5276,21739487,0,AAPL
1986-10-10,0.525,0.5329,0.5173,0.5302,16323368,0,AAPL
1986-10-13,0.5288,0.5532,0.5276,0.5532,27799075,0,AAPL
1986-10-14,0.5532,0.5621,0.5392,0.5428,55591868,0,AAPL
1986-10-15,0.5342,0.5342,0.5223,0.5329,57284809,0,AAPL
1986-10-16,0.5329,0.5404,0.5302,0.5366,37862938,0,AAPL
1986-10-17,0.5392,0.5428,0.5329,0.5366,42354521,0,AAPL
1986-10-20,0.5342,0.5366,0.525,0.525,41548671,0,AAPL
1986-10-21,0.5276,0.5276,0.5209,0.5223,31715930,0,AAPL
1986-10-22,0.5223,0.525,0.5148,0.5186,26349765,0,AAPL
1986-10-23,0.5186,0.5288,0.5186,0.5288,34339658,0,AAPL
1986-10-24,0.5288,0.5302,0.5223,0.5276,21008597,0,AAPL
1986-10-27,0.5342,0.5428,0.5302,0.5428,42167129,0,AAPL
1986-10-28,0.5428,0.5441,0.5276,0.5329,39668317,0,AAPL
1986-10-29,0.5342,0.5342,0.5288,0.5329,23825980,0,AAPL
1986-10-30,0.5342,0.5545,0.5329,0.5466,81835451,0,AAPL
1986-10-31,0.5466,0.5559,0.5466,0.5532,33827402,0,AAPL
1986-11-03,0.5545,0.561,0.5532,0.5597,42342033,0,AAPL
1986-11-04,0.5559,0.5724,0.5404,0.5710000000000001,68716796,0,AAPL
1986-11-05,0.5710000000000001,0.593,0.5659,0.5903,174290754,0,AAPL
1986-11-06,0.5851,0.5877,0.5710000000000001,0.5764,92455307,0,AAPL
1986-11-07,0.575,0.5764,0.5559,0.5710000000000001,39924442,0,AAPL
1986-11-10,0.5724,0.5724,0.561,0.5649,29529473,0,AAPL
1986-11-11,0.5659,0.5710000000000001,0.5621,0.5659,13993238,0,AAPL
1986-11-12,0.5710000000000001,0.5851,0.5686,0.5851,36532347,0,AAPL
1986-11-13,0.5826,0.5826,0.5659,0.5659,38350214,0,AAPL
1986-11-14,0.5659,0.5659,0.5559,0.5621,37681780,0,AAPL
1986-11-17,0.5621,0.5903,0.5597,0.5814,39512148,0,AAPL
1986-11-18,0.5814,0.5865,0.561,0.5649,47427079,0,AAPL
1986-11-19,0.561,0.5621,0.5507,0.5597,84334245,0,AAPL
1986-11-20,0.5559,0.5649,0.5559,0.5621,82460138,0,AAPL
1986-11-21,0.5621,0.5789,0.561,0.575,79961356,0,AAPL
1986-11-24,0.5789,0.6082,0.575,0.6068,104949264,0,AAPL
1986-11-25,0.6068,0.6455,0.6068,0.6417,236760548,0,AAPL
1986-11-26,0.6404,0.6583,0.6391,0.6467,141181756,0,AAPL
1986-11-28,0.6467,0.6493,0.6326,0.6391,61507772,0,AAPL
1986-12-01,0.6391,0.6404,0.6248,0.6404,96828199,0,AAPL
1986-12-02,0.6467,0.6671,0.6391,0.6621,103075167,0,AAPL
1986-12-03,0.6646,0.6864,0.6621,0.6826,93704692,0,AAPL
1986-12-04,0.6813,0.6826,0.6711,0.6788,74963772,0,AAPL
1986-12-05,0.6813,0.6991,0.6788,0.6991,73089672,0,AAPL
1986-12-08,0.6966,0.7004,0.6762,0.6788,96828199,0,AAPL
1986-12-09,0.6762,0.6813,0.6556,0.6762,84334245,0,AAPL
1986-12-10,0.6762,0.6991,0.6711,0.6942,68092082,0,AAPL
1986-12-11,0.6966,0.7004,0.6813,0.6839,63094507,0,AAPL
1986-12-12,0.6839,0.6864,0.6583,0.6583,50231960,0,AAPL
1986-12-15,0.6543,0.6671,0.6455,0.6671,58303063,0,AAPL
1986-12-16,0.6646,0.6788,0.6646,0.6788,42373271,0,AAPL
1986-12-17,0.6762,0.6788,0.6517,0.6583,42142127,0,AAPL
1986-12-18,0.6556,0.6685,0.6506,0.6609999999999999,48820146,0,AAPL
1986-12-19,0.6609999999999999,0.6788,0.6609999999999999,0.6724,55523159,0,AAPL
1986-12-22,0.6711,0.6788,0.6671,0.6724,45840348,0,AAPL
1986-12-23,0.6735,0.6762,0.6685,0.6724,68092082,0,AAPL
1986-12-24,0.6711,0.6724,0.6646,0.6685,26705841,0,AAPL
1986-12-26,0.6685,0.6685,0.6543,0.6543,25062879,0,AAPL
1986-12-29,0.6543,0.6556,0.6417,0.6467,32809145,0,AAPL
1986-12-30,0.6467,0.6621,0.6455,0.6543,41317537,0,AAPL
1986-12-31,0.6543,0.6609999999999999,0.6455,0.6467,36969630,0,AAPL
1987-01-02,0.6455,0.6556,0.6404,0.6517,33708708,0,AAPL
1987-01-05,0.6583,0.6902,0.6543,0.6864,66842688,0,AAPL
1987-01-06,0.6888,0.7031,0.6813,0.6991,90581216,0,AAPL
1987-01-07,0.7004,0.7158,0.6966,0.7144,121191411,0,AAPL
1987-01-08,0.7144,0.7196,0.7094,0.7144,81210743,0,AAPL
1987-01-09,0.7144,0.7313,0.7085,0.7248,66842688,0,AAPL
1987-01-12,0.7262,0.7313,0.7144,0.7262,64968603,0,AAPL
1987-01-13,0.7196,0.7248,0.7118,0.7118,59046467,0,AAPL
1987-01-14,0.7118,0.7696,0.7094,0.7683,140557067,0,AAPL
1987-01-15,0.7696,0.821,0.7671,0.7952,152426319,0,AAPL
1987-01-16,0.7978,0.7978,0.7619,0.7785,113695053,0,AAPL
1987-01-19,0.7785,0.8478,0.7646,0.8478,101201086,0,AAPL
1987-01-20,0.8785,0.89,0.8222,0.8235,216145513,0,AAPL
1987-01-21,0.8118,0.8171,0.7825,0.7825,148678129,0,AAPL
1987-01-22,0.7799,0.8401,0.7737,0.8375,131811290,0,AAPL
1987-01-23,0.8375,0.8466,0.8017,0.8017,128063102,0,AAPL
1987-01-26,0.7978,0.8055,0.7902,0.794,98077594,0,AAPL
1987-01-27,0.7978,0.8478,0.7952,0.8427,105573967,0,AAPL
1987-01-28,0.8466,0.89,0.8324,0.8835,115569136,0,AAPL
1987-01-29,0.8913,0.9129999999999999,0.853,0.8644,155549813,0,AAPL
1987-01-30,0.8618,0.8913,0.8401,0.8861,114319734,0,AAPL
1987-02-02,0.8861,0.894,0.8656,0.8913,68716796,0,AAPL
1987-02-03,0.894,0.8966,0.8749,0.8861,49813419,0,AAPL
1987-02-04,0.8861,0.8861,0.8683,0.8785,60751888,0,AAPL
1987-02-05,0.8785,0.8796,0.8478,0.8591,94954105,0,AAPL
1987-02-06,0.8618,0.8618,0.8438,0.8618,81835451,0,AAPL
1987-02-09,0.8438,0.853,0.8337,0.8401,43785082,0,AAPL
1987-02-10,0.8375,0.8427,0.8235,0.8427,46515020,0,AAPL
1987-02-11,0.8466,0.9064,0.8427,0.9016,95578797,0,AAPL
1987-02-12,0.9105,0.9552,0.9105,0.9359999999999999,198029276,0,AAPL
1987-02-13,0.9359999999999999,0.9977,0.9259,0.9925,142431157,0,AAPL
1987-02-17,0.9925,1.0617,0.9873,1.0604,114319734,0,AAPL
1987-02-18,1.0629,1.0757,1.0118,1.0144,131186589,0,AAPL
1987-02-19,1.0144,1.0144,0.9861,0.9963,87457713,0,AAPL
1987-02-20,0.9963,0.9977,0.9671,0.977,53168054,0,AAPL
1987-02-23,0.972,1.0257,0.9514,1.0078,98077594,0,AAPL
1987-02-24,1.0091,1.0526,1.0078,1.045,99326999,0,AAPL
1987-02-25,1.045,1.109,1.0309,1.1038,126813702,0,AAPL
1987-02-26,1.109,1.1385,1.0847,1.1038,139307657,0,AAPL
1987-02-27,1.1038,1.1331,1.0821,1.1167,113070347,0,AAPL
1987-03-02,1.1218,1.1258,1.0694,1.077,110571554,0,AAPL
1987-03-03,1.077,1.0873,1.0334,1.0374,121816114,0,AAPL
1987-03-04,1.05,1.0899,1.0438,1.0796,124939592,0,AAPL
1987-03-05,1.077,1.1014,1.0731,1.0937,94329412,0,AAPL
1987-03-06,1.0731,1.0924,1.0654,1.0731,49188713,0,AAPL
1987-03-09,1.0617,1.0654,1.0295,1.0309,71215576,0,AAPL
1987-03-10,1.0295,1.0682,1.0295,1.0654,68092082,0,AAPL
1987-03-11,1.0731,1.0847,1.0579,1.0579,60926800,0,AAPL
1987-03-12,1.0526,1.0579,1.0155,1.0412,84334245,0,AAPL
1987-03-13,1.0412,1.0526,1.0144,1.0144,55110847,0,AAPL
1987-03-16,1.0144,1.0412,0.9977,1.0412,68716796,0,AAPL
1987-03-17,1.045,1.0847,1.0374,1.0694,68092082,0,AAPL
1987-03-18,1.0731,1.077,1.0334,1.0526,84334245,0,AAPL
1987-03-19,1.05,1.0937,1.045,1.0924,57653383,0,AAPL
1987-03-20,1.0899,1.114,1.0899,1.0899,96828199,0,AAPL
1987-03-23,1.0847,1.0899,1.0579,1.077,68716796,0,AAPL
1987-03-24,1.0821,1.0937,1.0579,1.0579,74963772,0,AAPL
1987-03-25,1.0617,1.0694,1.0412,1.0654,76213168,0,AAPL
1987-03-26,1.0654,1.0821,1.0617,1.0731,39886960,0,AAPL
1987-03-27,1.0731,1.077,1.0334,1.0374,37344441,0,AAPL
1987-03-30,1.0144,1.0257,0.9938,0.9977,72464970,0,AAPL
1987-03-31,0.9938,1.0334,0.9938,1.0295,76213168,0,AAPL
1987-04-01,1.0064,1.0694,0.9963,1.0654,60758132,0,AAPL
1987-04-02,1.0899,1.1462,1.0694,1.1462,216770219,0,AAPL
1987-04-03,1.1411,1.1474,1.1218,1.1462,150552226,0,AAPL
1987-04-06,1.1411,1.1615,1.1052,1.1167,80586047,0,AAPL
1987-04-07,1.114,1.1218,1.0821,1.0821,72464970,0,AAPL
1987-04-08,1.0821,1.1218,1.077,1.1014,64343893,0,AAPL
1987-04-09,1.0974,1.1411,1.0821,1.1331,66217990,0,AAPL
1987-04-10,1.1371,1.1411,1.114,1.1218,60751888,0,AAPL
1987-04-13,1.1167,1.1218,1.077,1.077,39662085,0,AAPL
1987-04-14,1.0654,1.114,1.0617,1.0847,113695053,0,AAPL
1987-04-15,1.109,1.1331,1.0974,1.1331,97452892,0,AAPL
1987-04-16,1.1371,1.1691,1.1331,1.1411,96828199,0,AAPL
1987-04-20,1.1411,1.1615,1.1294,1.1358,41598649,0,AAPL
1987-04-21,1.1218,1.1974,1.109,1.1935,120566729,0,AAPL
1987-04-22,1.2228,1.2294,1.1808,1.1858,112445643,0,AAPL
1987-04-23,1.1858,1.2334,1.1858,1.2128,84958933,0,AAPL
1987-04-24,1.2089,1.2217,1.1898,1.1935,71215576,0,AAPL
1987-04-27,1.1858,1.2013,1.1691,1.1974,106823356,0,AAPL
1987-04-28,1.2089,1.2433,1.205,1.2294,90581216,0,AAPL
1987-04-29,1.2334,1.273,1.2294,1.2407,81210743,0,AAPL
1987-04-30,1.2446,1.2768,1.2407,1.2653,70590875,0,AAPL
1987-05-01,1.2691,1.2768,1.2562,1.2768,37013351,0,AAPL
1987-05-04,1.2691,1.2819,1.2614,1.273,39630836,0,AAPL
1987-05-05,1.2768,1.2883,1.2446,1.2819,64343893,0,AAPL
1987-05-06,1.2859,1.3126,1.2653,1.2768,79961356,0,AAPL
1987-05-07,1.273,1.2933,1.273,1.2819,50419382,0,AAPL
1987-05-08,1.2859,1.2933,1.2614,1.2614,51518848,0,AAPL
1987-05-11,1.2321,1.2717,1.2267,1.2321,55017157,0,AAPL
1987-05-12,1.2154,1.2228,1.1999,1.2076,72464970,0,AAPL
1987-05-13,1.2115,1.2562,1.2076,1.2553,86833019,0,AAPL
1987-05-14,1.2512,1.2717,1.2512,1.2665,41411229,0,AAPL
1987-05-15,1.2665,1.2665,1.2459,1.2512,40705327,0,AAPL
1987-05-18,1.2512,1.2553,1.2076,1.2115,67467391,0,AAPL
1987-05-19,1.2115,1.2115,1.1601,1.1704,66842688,0,AAPL
1987-05-20,1.1679,1.1999,1.1589,1.1909999999999998,80586047,0,AAPL
1987-05-21,1.1949,1.2115,1.1909999999999998,1.1909999999999998,48470325,0,AAPL
1987-05-22,1.1999,1.2076,1.1795,1.1858,27080662,0,AAPL
1987-05-26,1.1909999999999998,1.2459,1.1833,1.2459,42460715,0,AAPL
1987-05-27,1.2459,1.2833,1.2396,1.2717,50394394,0,AAPL
1987-05-28,1.2717,1.2833,1.2553,1.278,42173356,0,AAPL
1987-05-29,1.2833,1.2872,1.2626,1.2626,25825027,0,AAPL
1987-06-01,1.2717,1.2717,1.2396,1.2433,23232518,0,AAPL
1987-06-02,1.2396,1.2459,1.2321,1.2347,38343967,0,AAPL
1987-06-03,1.2347,1.2717,1.2347,1.2433,47776908,0,AAPL
1987-06-04,1.2459,1.2588,1.2321,1.2553,42835533,0,AAPL
1987-06-05,1.2588,1.2588,1.2433,1.2433,36513597,0,AAPL
1987-06-08,1.2433,1.2459,1.2267,1.2433,56291540,0,AAPL
1987-06-09,1.2396,1.2717,1.2396,1.2553,35432868,0,AAPL
1987-06-10,1.2588,1.2833,1.2459,1.2553,40780289,0,AAPL
1987-06-11,1.2553,1.278,1.2459,1.2626,34964349,0,AAPL
1987-06-12,1.2626,1.2754,1.2588,1.2626,28380018,0,AAPL
1987-06-15,1.2626,1.2717,1.2396,1.2553,72464970,0,AAPL
1987-06-16,1.3269,1.3356,1.2154,1.3269,95578797,0,AAPL
1987-06-17,1.3269,1.3587,1.278,1.2944,83084841,0,AAPL
1987-06-18,1.2872,1.3356,1.2626,1.3269,64031535,0,AAPL
1987-06-19,1.3269,1.3356,1.2909,1.3104,34983090,0,AAPL
1987-06-22,1.319,1.3512,1.3075,1.3421,47164698,0,AAPL
1987-06-23,1.3421,1.3471,1.3037,1.319,22548469,0,AAPL
1987-06-24,1.3269,1.3829,1.2944,1.3421,33108999,0,AAPL
1987-06-25,1.3421,1.3587,1.2944,1.2944,33733696,0,AAPL
1987-06-26,1.3037,1.3269,1.278,1.2944,35607788,0,AAPL
1987-06-29,1.2944,1.3037,1.278,1.3037,28251978,0,AAPL
1987-06-30,1.2944,1.3104,1.2717,1.2944,40293037,0,AAPL
1987-07-01,1.3037,1.3037,1.2717,1.278,26446591,0,AAPL
1987-07-02,1.278,1.3104,1.2717,1.2985,22745259,0,AAPL
1987-07-06,1.3037,1.3356,1.2944,1.3037,23841592,0,AAPL
1987-07-07,1.2944,1.3104,1.2396,1.2553,56847518,0,AAPL
1987-07-08,1.2553,1.2553,1.1679,1.1909999999999998,95266442,0,AAPL
1987-07-09,1.1909999999999998,1.2396,1.1909999999999998,1.2076,66842688,0,AAPL
1987-07-10,1.2154,1.2553,1.2076,1.2154,43728865,0,AAPL
1987-07-13,1.2459,1.3037,1.2396,1.2944,71215576,0,AAPL
1987-07-14,1.3104,1.3741,1.3104,1.3741,71840271,0,AAPL
1987-07-15,1.3741,1.4316,1.3512,1.4062,75588455,0,AAPL
1987-07-16,1.4062,1.4062,1.3829,1.4062,26377871,0,AAPL
1987-07-17,1.4151,1.4316,1.3676,1.3829,25712574,0,AAPL
1987-07-20,1.3741,1.3829,1.3269,1.3356,34670727,0,AAPL
1987-07-21,1.3421,1.3587,1.319,1.3229,30953781,0,AAPL
1987-07-22,1.3269,1.3676,1.319,1.3587,16991785,0,AAPL
1987-07-23,1.3741,1.3906,1.2944,1.3356,20843052,0,AAPL
1987-07-24,1.3269,1.3676,1.3269,1.3587,32796642,0,AAPL
1987-07-27,1.3587,1.3741,1.3421,1.3512,15795495,0,AAPL
1987-07-28,1.3587,1.3676,1.3356,1.3394,20718117,0,AAPL
1987-07-29,1.3421,1.3421,1.2944,1.3104,27561674,0,AAPL
1987-07-30,1.3104,1.3269,1.3037,1.3269,29085942,0,AAPL
1987-07-31,1.319,1.3421,1.319,1.319,20371403,0,AAPL
1987-08-03,1.3104,1.3269,1.2872,1.2872,17669582,0,AAPL
1987-08-04,1.2944,1.3512,1.278,1.3512,33733696,0,AAPL
1987-08-05,1.3512,1.3906,1.3421,1.3829,36232491,0,AAPL
1987-08-06,1.3829,1.4946,1.3676,1.479,70278539,0,AAPL
1987-08-07,1.479,1.5098,1.4704,1.4869,42479457,0,AAPL
1987-08-10,1.5443,1.5443,1.4651,1.5443,21751994,0,AAPL
1987-08-11,1.5853,1.6083,1.561,1.5853,75588455,0,AAPL
1987-08-12,1.5853,1.5932,1.5443,1.561,44978267,0,AAPL
1987-08-13,1.561,1.6083,1.5521,1.5687,54661080,0,AAPL
1987-08-14,1.5521,1.6006,1.5369,1.5687,29242113,0,AAPL
1987-08-17,1.5853,1.6006,1.561,1.5853,40605372,0,AAPL
1987-08-18,1.5766,1.5853,1.5443,1.561,66217990,0,AAPL
1987-08-19,1.5853,1.6006,1.5687,1.6006,18650363,0,AAPL
1987-08-20,1.6083,1.68,1.5932,1.6569999999999998,49038791,0,AAPL
1987-08-21,1.6569999999999998,1.7211,1.6496,1.6967,39043628,0,AAPL
1987-08-24,1.6967,1.7136,1.6725,1.6725,33733696,0,AAPL
1987-08-25,1.6892,1.7044,1.6648,1.6648,38106575,0,AAPL
1987-08-26,1.6967,1.7136,1.6648,1.6648,54661080,0,AAPL
1987-08-27,1.6725,1.6892,1.6496,1.6648,34670727,0,AAPL
1987-08-28,1.6648,1.68,1.6496,1.6648,26721465,0,AAPL
1987-08-31,1.6725,1.7366,1.6569999999999998,1.7288,41854766,0,AAPL
1987-09-01,1.7531,1.7684,1.68,1.68,38731288,0,AAPL
1987-09-02,1.6648,1.7044,1.6251,1.6648,64031535,0,AAPL
1987-09-03,1.68,1.6892,1.6083,1.6403,51537584,0,AAPL
1987-09-04,1.6403,1.6569999999999998,1.6006,1.6163,30241629,0,AAPL
1987-09-08,1.6083,1.6163,1.5521,1.5971,49038791,0,AAPL
1987-09-09,1.6083,1.6967,1.5853,1.6892,44041212,0,AAPL
1987-09-10,1.7044,1.7441,1.7006,1.7211,39043628,0,AAPL
1987-09-11,1.7288,1.7775,1.6892,1.7441,34670727,0,AAPL
1987-09-14,1.7531,1.7684,1.6892,1.6967,22842091,0,AAPL
1987-09-15,1.6967,1.6967,1.6496,1.6569999999999998,29173402,0,AAPL
1987-09-16,1.6569999999999998,1.6840000000000002,1.6403,1.6569999999999998,46852360,0,AAPL
1987-09-17,1.6648,1.6725,1.6328,1.6648,18628502,0,AAPL
1987-09-18,1.6648,1.6725,1.6457,1.6569999999999998,19856027,0,AAPL
1987-09-21,1.6569999999999998,1.6892,1.6083,1.6083,35920136,0,AAPL
1987-09-22,1.6163,1.7366,1.6083,1.7328,42791819,0,AAPL
1987-09-23,1.7328,1.7927,1.7211,1.7684,70996927,0,AAPL
1987-09-24,1.7684,1.8531,1.7684,1.8085,50912882,0,AAPL
1987-09-25,1.817,1.857,1.8085,1.8414,29707521,0,AAPL
1987-09-28,1.8414,1.8813,1.7775,1.7853,56847518,0,AAPL
1987-09-29,1.7927,1.7927,1.7366,1.7441,47789404,0,AAPL
1987-09-30,1.7366,1.825,1.7366,1.8085,34046036,0,AAPL
1987-10-01,1.817,1.8813,1.8085,1.8646,32484295,0,AAPL
1987-10-02,1.8646,1.8813,1.8414,1.8722,26911983,0,AAPL
1987-10-05,1.8722,1.9132,1.8492,1.8966,37481878,0,AAPL
1987-10-06,1.9057,1.9057,1.7775,1.7853,56222820,0,AAPL
1987-10-07,1.7775,1.7853,1.7366,1.7775,62469801,0,AAPL
1987-10-08,1.7775,1.7927,1.7044,1.7366,45915312,0,AAPL
1987-10-09,1.7366,1.7775,1.7288,1.7328,40605372,0,AAPL
1987-10-12,1.7366,1.7417,1.6569999999999998,1.7044,55598119,0,AAPL
1987-10-13,1.7441,1.7531,1.7044,1.7441,45290609,0,AAPL
1987-10-14,1.7211,1.7288,1.6648,1.7044,72152636,0,AAPL
1987-10-15,1.7044,1.7441,1.6569999999999998,1.6648,97140541,0,AAPL
1987-10-16,1.6725,1.6967,1.5213,1.5443,117130887,0,AAPL
1987-10-19,1.5443,1.5443,1.1371,1.1679,132748339,0,AAPL
1987-10-20,1.2321,1.3447,1.0438,1.1038,158673297,0,AAPL
1987-10-21,1.2321,1.3447,1.2167,1.2959,148990487,0,AAPL
1987-10-22,1.2562,1.2959,1.1526,1.1768,107448068,0,AAPL
1987-10-23,1.1449,1.1679,1.0961,1.1371,55285783,0,AAPL
1987-10-26,1.1038,1.1206,0.8847,0.8966,87457713,0,AAPL
1987-10-27,0.9453,1.0322,0.9284,0.9682,127126048,0,AAPL
1987-10-28,0.9849,1.0807,0.9359999999999999,1.0731,116818529,0,AAPL
1987-10-29,1.0961,1.2808,1.0322,1.2653,92455307,0,AAPL
1987-10-30,1.2808,1.3769,1.2321,1.2361,117443222,0,AAPL
1987-11-02,1.2407,1.2653,1.2013,1.2407,52474640,0,AAPL
1987-11-03,1.2167,1.2321,1.0961,1.1601,87457713,0,AAPL
1987-11-04,1.1371,1.1921,1.1128,1.1526,65280946,0,AAPL
1987-11-05,1.1601,1.2407,1.1601,1.2167,71215576,0,AAPL
1987-11-06,1.2241,1.2653,1.1845,1.2089,52162289,0,AAPL
1987-11-09,1.1845,1.2013,1.1601,1.1921,58721611,0,AAPL
1987-11-10,1.1679,1.2013,1.1526,1.1601,64656255,0,AAPL
1987-11-11,1.1921,1.2241,1.1768,1.1921,51849940,0,AAPL
1987-11-12,1.2321,1.2808,1.2294,1.2407,68716796,0,AAPL
1987-11-13,1.2562,1.2653,1.1845,1.1921,43104161,0,AAPL
1987-11-16,1.2089,1.2321,1.1679,1.1768,51537584,0,AAPL
1987-11-17,1.1768,1.1845,1.1206,1.1206,74963772,0,AAPL
1987-11-18,1.1449,1.1679,1.1038,1.1601,74026714,0,AAPL
1987-11-19,1.1679,1.1679,1.0886,1.1038,50912882,0,AAPL
1987-11-20,1.0886,1.1526,1.0641,1.1371,69966181,0,AAPL
1987-11-23,1.1371,1.1601,1.1128,1.1601,27161873,0,AAPL
1987-11-24,1.1768,1.2089,1.1563,1.1845,54973428,0,AAPL
1987-11-25,1.1845,1.1845,1.1526,1.1679,25768798,0,AAPL
1987-11-27,1.1601,1.1679,1.1128,1.1206,19712358,0,AAPL
1987-11-30,1.0807,1.1038,0.9758,1.0566,116193834,0,AAPL
1987-12-01,1.0731,1.0886,1.0486,1.0641,50600549,0,AAPL
1987-12-02,1.0641,1.0731,1.0399,1.0399,39668317,0,AAPL
1987-12-03,1.0566,1.0694,0.9526,0.9758,89019468,0,AAPL
1987-12-04,0.9682,1.0001,0.9526,0.9849,68092082,0,AAPL
1987-12-07,0.9925,1.0641,0.9925,1.0566,56847518,0,AAPL
1987-12-08,1.0731,1.1167,1.0641,1.1038,70903218,0,AAPL
1987-12-09,1.1038,1.1601,1.0847,1.1206,49975844,0,AAPL
1987-12-10,1.0807,1.1526,1.0641,1.1128,77150220,0,AAPL
1987-12-11,1.1128,1.1128,1.0731,1.0886,34046036,0,AAPL
1987-12-14,1.1038,1.2013,1.0961,1.1921,95266442,0,AAPL
1987-12-15,1.2089,1.2241,1.1845,1.2013,83397183,0,AAPL
1987-12-16,1.2089,1.273,1.1921,1.2562,92142965,0,AAPL
1987-12-17,1.2959,1.305,1.2562,1.2562,90893563,0,AAPL
1987-12-18,1.2653,1.3202,1.2562,1.2959,84334245,0,AAPL
1987-12-21,1.2959,1.3366,1.2883,1.3366,52474640,0,AAPL
1987-12-22,1.3366,1.3366,1.2959,1.3294,35920136,0,AAPL
1987-12-23,1.3366,1.3689,1.3202,1.3524,47789404,0,AAPL
1987-12-24,1.3447,1.3769,1.3366,1.3638,19506189,0,AAPL
1987-12-28,1.3524,1.3599,1.2653,1.2883,64031535,0,AAPL
1987-12-29,1.2959,1.3524,1.2883,1.3486,33108999,0,AAPL
1987-12-30,1.3599,1.4012,1.3599,1.3894,43416522,0,AAPL
1987-12-31,1.3599,1.3769,1.3407,1.3447,32796642,0,AAPL
1988-01-04,1.3689,1.4327,1.3524,1.4327,92142965,0,AAPL
1988-01-05,1.4728,1.4803,1.4162,1.4282,86208320,0,AAPL
1988-01-06,1.4406,1.4406,1.4012,1.4012,74963772,0,AAPL
1988-01-07,1.3932,1.4327,1.3599,1.4243,59346301,0,AAPL
1988-01-08,1.4243,1.4486,1.2653,1.2808,135559473,0,AAPL
1988-01-11,1.2808,1.3689,1.273,1.3599,112757986,0,AAPL
1988-01-12,1.3769,1.3932,1.273,1.3447,111820947,0,AAPL
1988-01-13,1.3447,1.3841,1.3164,1.3524,59033965,0,AAPL
1988-01-14,1.3689,1.3730000000000002,1.3447,1.3524,36857181,0,AAPL
1988-01-15,1.3932,1.4406,1.3599,1.3730000000000002,95891142,0,AAPL
1988-01-18,1.3769,1.3769,1.3447,1.3689,34983090,0,AAPL
1988-01-19,1.3524,1.3841,1.3255,1.3689,76525502,0,AAPL
1988-01-20,1.3769,1.3769,1.2241,1.273,189908205,0,AAPL
1988-01-21,1.2959,1.305,1.2614,1.2844,137745929,0,AAPL
1988-01-22,1.2959,1.305,1.2241,1.2562,124314910,0,AAPL
1988-01-25,1.2653,1.3294,1.2653,1.3089,55910472,0,AAPL
1988-01-26,1.305,1.3126,1.2562,1.273,39980668,0,AAPL
1988-01-27,1.2883,1.2959,1.2407,1.273,72152636,0,AAPL
1988-01-28,1.2808,1.3294,1.273,1.3202,64968603,0,AAPL
1988-01-29,1.3294,1.3366,1.2883,1.3294,74026714,0,AAPL
1988-02-01,1.3366,1.3599,1.3255,1.3366,55598119,0,AAPL
1988-02-02,1.3294,1.3407,1.2959,1.3202,53411692,0,AAPL
1988-02-03,1.3126,1.3202,1.2562,1.2653,63094507,0,AAPL
1988-02-04,1.2653,1.2844,1.2485,1.273,55598119,0,AAPL
1988-02-05,1.2808,1.2933,1.2321,1.2361,36857181,0,AAPL
1988-02-08,1.2321,1.2562,1.2089,1.2407,56847518,0,AAPL
1988-02-09,1.2485,1.2768,1.2407,1.273,32484295,0,AAPL
1988-02-10,1.273,1.3294,1.273,1.3126,63719202,0,AAPL
1988-02-11,1.3126,1.3202,1.2883,1.2998,41230075,0,AAPL
1988-02-12,1.2998,1.3294,1.2959,1.3126,38418926,0,AAPL
1988-02-16,1.3126,1.3202,1.2808,1.3202,43104161,0,AAPL
1988-02-17,1.3202,1.3599,1.3202,1.3407,71527931,0,AAPL
1988-02-18,1.3319999999999999,1.3689,1.3294,1.3366,39980668,0,AAPL
1988-02-19,1.3366,1.3447,1.3294,1.3366,25312765,0,AAPL
1988-02-22,1.3294,1.396,1.3294,1.3841,55910472,0,AAPL
1988-02-23,1.3841,1.4012,1.3524,1.3689,61532755,0,AAPL
1988-02-24,1.3689,1.3769,1.3447,1.3524,40605372,0,AAPL
1988-02-25,1.3447,1.3769,1.3366,1.3366,49975844,0,AAPL
1988-02-26,1.3447,1.3524,1.3202,1.3366,22963885,0,AAPL
1988-02-29,1.3366,1.3841,1.3294,1.3769,31234900,0,AAPL
1988-03-01,1.3841,1.3932,1.3599,1.3841,47789404,0,AAPL
1988-03-02,1.4012,1.4406,1.3932,1.4327,81523085,0,AAPL
1988-03-03,1.4243,1.5048,1.4243,1.4882,132123638,0,AAPL
1988-03-04,1.4728,1.5048,1.4572,1.5009,58409263,0,AAPL
1988-03-07,1.4969,1.5289,1.4882,1.5009,57784573,0,AAPL
1988-03-08,1.4969,1.5048,1.4728,1.4803,40293037,0,AAPL
1988-03-09,1.4803,1.5124,1.4803,1.4969,37481878,0,AAPL
1988-03-10,1.5048,1.5124,1.4486,1.4486,49351137,0,AAPL
1988-03-11,1.4572,1.4651,1.4243,1.4651,44041212,0,AAPL
1988-03-14,1.4651,1.4882,1.4572,1.4803,27364901,0,AAPL
1988-03-15,1.4728,1.4803,1.4327,1.4406,50600549,0,AAPL
1988-03-16,1.4366,1.4856,1.4243,1.4764,33108999,0,AAPL
1988-03-17,1.4803,1.4882,1.4327,1.4406,72777325,0,AAPL
1988-03-18,1.4406,1.4572,1.4162,1.4327,75900811,0,AAPL
1988-03-21,1.4216,1.4282,1.3769,1.405,63406847,0,AAPL
1988-03-22,1.4085,1.4243,1.3841,1.4085,33237055,0,AAPL
1988-03-23,1.4085,1.4085,1.3407,1.3599,58409263,0,AAPL
1988-03-24,1.3366,1.3599,1.2808,1.3089,89331829,0,AAPL
1988-03-25,1.305,1.3202,1.2808,1.2844,36544826,0,AAPL
1988-03-28,1.2808,1.3366,1.2653,1.3294,48101736,0,AAPL
1988-03-29,1.3294,1.3447,1.2998,1.3126,59658665,0,AAPL
1988-03-30,1.305,1.3202,1.2407,1.2653,103699870,0,AAPL
1988-03-31,1.273,1.2959,1.2562,1.2808,60595708,0,AAPL
1988-04-04,1.273,1.2959,1.2321,1.2407,50600549,0,AAPL
1988-04-05,1.2562,1.2653,1.2321,1.2562,41230075,0,AAPL
1988-04-06,1.2653,1.3366,1.2485,1.3366,53099330,0,AAPL
1988-04-07,1.3366,1.3575,1.305,1.305,45602956,0,AAPL
1988-04-08,1.305,1.3366,1.273,1.3126,56535163,0,AAPL
1988-04-11,1.3366,1.3447,1.3126,1.3294,41542410,0,AAPL
1988-04-12,1.3366,1.3524,1.3202,1.3366,48414101,0,AAPL
1988-04-13,1.3366,1.3447,1.3126,1.3202,39980668,0,AAPL
1988-04-14,1.2959,1.3294,1.2485,1.2653,52474640,0,AAPL
1988-04-15,1.273,1.2808,1.2321,1.2653,64968603,0,AAPL
1988-04-18,1.273,1.305,1.2562,1.2808,47477053,0,AAPL
1988-04-19,1.2844,1.3294,1.2844,1.2883,59215141,0,AAPL
1988-04-20,1.2883,1.2959,1.2562,1.273,59971011,0,AAPL
1988-04-21,1.2933,1.2959,1.2485,1.2653,49663495,0,AAPL
1988-04-22,1.273,1.2883,1.2653,1.2844,30019863,0,AAPL
1988-04-25,1.2883,1.3126,1.2808,1.3089,41854766,0,AAPL
1988-04-26,1.3126,1.3366,1.305,1.3294,49038791,0,AAPL
1988-04-27,1.3366,1.3447,1.3294,1.3366,35295446,0,AAPL
1988-04-28,1.3366,1.3447,1.3202,1.3255,27655383,0,AAPL
1988-04-29,1.3202,1.3294,1.2959,1.3126,25097250,0,AAPL
1988-05-02,1.305,1.3202,1.2959,1.3126,22923297,0,AAPL
1988-05-03,1.3126,1.3524,1.305,1.3366,34670727,0,AAPL
1988-05-04,1.3407,1.3807,1.3366,1.3447,62469801,0,AAPL
1988-05-05,1.3447,1.3524,1.3294,1.3366,19649872,0,AAPL
1988-05-06,1.3319999999999999,1.3366,1.3202,1.3202,29851196,0,AAPL
1988-05-09,1.3202,1.3202,1.2959,1.305,21299084,0,AAPL
1988-05-10,1.2959,1.3126,1.2883,1.3089,26746428,0,AAPL
1988-05-11,1.2883,1.305,1.2653,1.2653,48726457,0,AAPL
1988-05-12,1.2653,1.2883,1.2653,1.273,23141937,0,AAPL
1988-05-13,1.2883,1.2959,1.2808,1.2959,19912244,0,AAPL
1988-05-16,1.2959,1.3255,1.2808,1.3202,20849305,0,AAPL
1988-05-17,1.3294,1.3447,1.2883,1.2959,54036376,0,AAPL
1988-05-18,1.2959,1.305,1.2653,1.273,48726457,0,AAPL
1988-05-19,1.2653,1.273,1.2321,1.2485,69653839,0,AAPL
1988-05-20,1.2562,1.2653,1.2407,1.2407,22795242,0,AAPL
1988-05-23,1.2321,1.2446,1.1974,1.2167,51225241,0,AAPL
1988-05-24,1.2167,1.2485,1.2089,1.2446,39668317,0,AAPL
1988-05-25,1.2485,1.273,1.2321,1.2321,37794242,0,AAPL
1988-05-26,1.2321,1.2653,1.2321,1.2614,23922812,0,AAPL
1988-05-27,1.2562,1.2808,1.2485,1.273,23413693,0,AAPL
1988-05-31,1.2808,1.3294,1.273,1.3294,34358392,0,AAPL
1988-06-01,1.3294,1.3599,1.3202,1.3599,64031535,0,AAPL
1988-06-02,1.3447,1.3599,1.3294,1.3366,37169539,0,AAPL
1988-06-03,1.3366,1.3841,1.3366,1.3769,49038791,0,AAPL
1988-06-06,1.3689,1.4085,1.3689,1.4085,45915312,0,AAPL
1988-06-07,1.4012,1.4486,1.3932,1.4085,86833019,0,AAPL
1988-06-08,1.4162,1.4572,1.4085,1.4406,72152636,0,AAPL
1988-06-09,1.4406,1.4486,1.3841,1.3932,75276112,0,AAPL
1988-06-10,1.3932,1.4327,1.3769,1.4243,49351137,0,AAPL
1988-06-13,1.4406,1.4486,1.4162,1.4406,41542410,0,AAPL
1988-06-14,1.4486,1.4728,1.4406,1.4486,81551209,0,AAPL
1988-06-15,1.4486,1.4651,1.4406,1.4651,34046036,0,AAPL
1988-06-16,1.4406,1.4486,1.4162,1.4243,29944893,0,AAPL
1988-06-17,1.4327,1.4327,1.4162,1.4327,26602760,0,AAPL
1988-06-20,1.4216,1.4327,1.4085,1.4123,21920651,0,AAPL
1988-06-21,1.4085,1.4406,1.405,1.4366,34467712,0,AAPL
1988-06-22,1.4572,1.4691,1.4406,1.4598,54539272,0,AAPL
1988-06-23,1.4651,1.4651,1.4406,1.4406,19909132,0,AAPL
1988-06-24,1.4406,1.4572,1.4243,1.4406,20836805,0,AAPL
1988-06-27,1.4243,1.4534,1.4243,1.4243,23319978,0,AAPL
1988-06-28,1.4327,1.4803,1.4243,1.4803,45337464,0,AAPL
1988-06-29,1.4728,1.4969,1.4651,1.4856,40005663,0,AAPL
1988-06-30,1.4803,1.4969,1.4728,1.4803,31984539,0,AAPL
1988-07-01,1.4882,1.5009,1.4803,1.4882,26365379,0,AAPL
1988-07-05,1.4882,1.5124,1.4764,1.5124,29129675,0,AAPL
1988-07-06,1.5085,1.5213,1.4764,1.4882,43660147,0,AAPL
1988-07-07,1.4882,1.4882,1.4486,1.4691,29451389,0,AAPL
1988-07-08,1.4572,1.4728,1.4406,1.4486,29392037,0,AAPL
1988-07-11,1.4572,1.4572,1.4366,1.4448,20533813,0,AAPL
1988-07-12,1.4406,1.4486,1.4243,1.4327,28139531,0,AAPL
1988-07-13,1.4327,1.4406,1.4162,1.4327,32118842,0,AAPL
1988-07-14,1.4327,1.4486,1.4243,1.4406,17516529,0,AAPL
1988-07-15,1.4406,1.4572,1.4327,1.4406,23154440,0,AAPL
1988-07-18,1.4534,1.4728,1.4486,1.4572,31653449,0,AAPL
1988-07-19,1.4406,1.4572,1.405,1.4327,34108514,0,AAPL
1988-07-20,1.4327,1.4406,1.4085,1.4162,33490067,0,AAPL
1988-07-21,1.4012,1.4085,1.3689,1.3769,41561159,0,AAPL
1988-07-22,1.3769,1.3841,1.3599,1.3599,28961001,0,AAPL
1988-07-25,1.3689,1.3841,1.3524,1.3689,29532601,0,AAPL
1988-07-26,1.3689,1.3841,1.3524,1.3689,28314436,0,AAPL
1988-07-27,1.3689,1.3841,1.3599,1.3689,32496782,0,AAPL
1988-07-28,1.3599,1.3769,1.3524,1.3638,25846889,0,AAPL
1988-07-29,1.3841,1.4243,1.3769,1.4216,44328560,0,AAPL
1988-08-01,1.4243,1.4651,1.4162,1.4406,23966530,0,AAPL
1988-08-02,1.4406,1.4572,1.4243,1.4282,33824269,0,AAPL
1988-08-03,1.4327,1.4327,1.4085,1.4327,30913177,0,AAPL
1988-08-04,1.4327,1.4486,1.4243,1.4282,19218829,0,AAPL
1988-08-05,1.4243,1.4406,1.4162,1.4162,14686650,0,AAPL
1988-08-08,1.4243,1.4327,1.4085,1.4085,8349093,0,AAPL
1988-08-09,1.4085,1.4162,1.3769,1.3932,47417704,0,AAPL
1988-08-10,1.4012,1.4012,1.3366,1.3407,41220703,0,AAPL
1988-08-11,1.3524,1.3841,1.3447,1.3841,29576330,0,AAPL
1988-08-12,1.3769,1.3769,1.3524,1.3599,21608303,0,AAPL
1988-08-15,1.3524,1.3524,1.2959,1.3202,46483778,0,AAPL
1988-08-16,1.3126,1.3841,1.305,1.3599,34233450,0,AAPL
1988-08-17,1.3599,1.3689,1.3366,1.3447,33171478,0,AAPL
1988-08-18,1.3447,1.3769,1.3366,1.3599,20655651,0,AAPL
1988-08-19,1.3599,1.3689,1.2959,1.305,63406847,0,AAPL
1988-08-22,1.2883,1.305,1.2653,1.273,47464561,0,AAPL
1988-08-23,1.273,1.2883,1.2562,1.2653,45618578,0,AAPL
1988-08-24,1.273,1.305,1.2653,1.305,34992464,0,AAPL
1988-08-25,1.2883,1.2959,1.2562,1.2844,35607788,0,AAPL
1988-08-26,1.2808,1.305,1.2808,1.2883,11197721,0,AAPL
1988-08-29,1.305,1.3126,1.2959,1.3089,15961041,0,AAPL
1988-08-30,1.305,1.3126,1.2808,1.3089,14102555,0,AAPL
1988-08-31,1.3126,1.3164,1.2653,1.2768,66286701,0,AAPL
1988-09-01,1.273,1.273,1.2321,1.2446,68810485,0,AAPL
1988-09-02,1.2653,1.2808,1.2485,1.273,51956136,0,AAPL
1988-09-06,1.2808,1.2808,1.2407,1.2446,40005663,0,AAPL
1988-09-07,1.2485,1.2653,1.2089,1.2241,49950846,0,AAPL
1988-09-08,1.2241,1.2653,1.2089,1.2407,57800195,0,AAPL
1988-09-09,1.2407,1.3126,1.2089,1.2959,65446497,0,AAPL
1988-09-12,1.3126,1.3366,1.2844,1.3126,41283173,0,AAPL
1988-09-13,1.2883,1.3202,1.2808,1.3126,33377617,0,AAPL
1988-09-14,1.3366,1.3575,1.3294,1.3447,66533466,0,AAPL
1988-09-15,1.3447,1.3689,1.3294,1.3319999999999999,46227662,0,AAPL
1988-09-16,1.3294,1.3689,1.3255,1.3524,34514573,0,AAPL
1988-09-19,1.3447,1.3524,1.3202,1.3366,25693834,0,AAPL
1988-09-20,1.3366,1.3524,1.3255,1.3294,28636152,0,AAPL
1988-09-21,1.3366,1.3769,1.3294,1.3689,25475183,0,AAPL
1988-09-22,1.3769,1.4085,1.3689,1.4085,40624114,0,AAPL
1988-09-23,1.3932,1.4162,1.3932,1.4012,28301942,0,AAPL
1988-09-26,1.4012,1.4085,1.3599,1.3689,24272636,0,AAPL
1988-09-27,1.3599,1.3932,1.3599,1.3894,45453033,0,AAPL
1988-09-28,1.3932,1.4123,1.3841,1.3932,23619833,0,AAPL
1988-09-29,1.4012,1.4162,1.3932,1.4085,29582584,0,AAPL
1988-09-30,1.4085,1.4085,1.3841,1.3841,25906232,0,AAPL
1988-10-03,1.3769,1.3841,1.3447,1.3599,25315893,0,AAPL
1988-10-04,1.3524,1.3689,1.3164,1.3294,14405539,0,AAPL
1988-10-05,1.3202,1.3366,1.2959,1.3089,34358392,0,AAPL
1988-10-06,1.2959,1.3089,1.2562,1.273,46786762,0,AAPL
1988-10-07,1.2485,1.273,1.2294,1.273,127613317,0,AAPL
1988-10-10,1.2653,1.273,1.2013,1.2321,92767663,0,AAPL
1988-10-11,1.2241,1.2653,1.2241,1.2485,54258149,0,AAPL
1988-10-12,1.2321,1.2485,1.2167,1.2407,37075823,0,AAPL
1988-10-13,1.2321,1.273,1.2321,1.2485,45865321,0,AAPL
1988-10-14,1.2653,1.2653,1.2204,1.2407,43853799,0,AAPL
1988-10-17,1.2321,1.2485,1.2241,1.2321,26127995,0,AAPL
1988-10-18,1.2485,1.2653,1.2241,1.2614,39768288,0,AAPL
1988-10-19,1.273,1.305,1.2653,1.2808,77340747,0,AAPL
1988-10-20,1.2808,1.3319999999999999,1.2808,1.3294,48376607,0,AAPL
1988-10-21,1.3202,1.3366,1.305,1.3126,34470834,0,AAPL
1988-10-24,1.3202,1.3202,1.2677,1.2808,37694279,0,AAPL
1988-10-25,1.2883,1.2883,1.273,1.2768,23757271,0,AAPL
1988-10-26,1.2808,1.2808,1.2321,1.2562,52630809,0,AAPL
1988-10-27,1.2407,1.2562,1.2241,1.2485,40071262,0,AAPL
1988-10-28,1.2485,1.2653,1.2321,1.2321,23560481,0,AAPL
1988-10-31,1.2407,1.2407,1.2013,1.2361,67742243,0,AAPL
1988-11-01,1.2321,1.2407,1.2089,1.2167,40074368,0,AAPL
1988-11-02,1.2241,1.2241,1.1768,1.1921,58153138,0,AAPL
1988-11-03,1.1921,1.2013,1.1768,1.1884,67617308,0,AAPL
1988-11-04,1.1768,1.2167,1.1768,1.2089,42891752,0,AAPL
1988-11-07,1.1921,1.2089,1.1845,1.2013,47433325,0,AAPL
1988-11-08,1.2013,1.2407,1.1974,1.2321,43094792,0,AAPL
1988-11-09,1.2241,1.2614,1.2167,1.2562,56257178,0,AAPL
1988-11-10,1.2653,1.273,1.2485,1.2653,27864651,0,AAPL
1988-11-11,1.2485,1.2677,1.2321,1.2321,30310357,0,AAPL
1988-11-14,1.2407,1.2485,1.2241,1.2446,23769755,0,AAPL
1988-11-15,1.2485,1.2562,1.2407,1.2485,22311079,0,AAPL
1988-11-16,1.2485,1.2562,1.2089,1.2167,41230075,0,AAPL
1988-11-17,1.2167,1.2321,1.2167,1.2241,22183025,0,AAPL
1988-11-18,1.2321,1.2321,1.2167,1.2167,16060988,0,AAPL
1988-11-21,1.2013,1.2089,1.1601,1.1718,61885712,0,AAPL
1988-11-22,1.1679,1.1808,1.1526,1.1563,41326894,0,AAPL
1988-11-23,1.1449,1.1845,1.1371,1.1808,52427789,0,AAPL
1988-11-25,1.1601,1.1768,1.1526,1.1679,13468484,0,AAPL
1988-11-28,1.1679,1.1768,1.1526,1.1679,38865590,0,AAPL
1988-11-29,1.1679,1.1768,1.1526,1.1768,25843762,0,AAPL
1988-11-30,1.1768,1.2167,1.1768,1.2037,46808620,0,AAPL
1988-12-01,1.2089,1.2485,1.2013,1.2407,59168283,0,AAPL
1988-12-02,1.2241,1.2768,1.2167,1.2562,93067526,0,AAPL
1988-12-05,1.2653,1.2808,1.2407,1.2653,43063557,0,AAPL
1988-12-06,1.2562,1.273,1.2485,1.2653,29263985,0,AAPL
1988-12-07,1.2485,1.2653,1.2407,1.2614,27368024,0,AAPL
1988-12-08,1.2562,1.2562,1.2407,1.2526,16582605,0,AAPL
1988-12-09,1.2562,1.2653,1.2407,1.2526,12537697,0,AAPL
1988-12-12,1.2562,1.2653,1.2321,1.2321,32874750,0,AAPL
1988-12-13,1.2321,1.2407,1.2241,1.2407,34177233,0,AAPL
1988-12-14,1.2321,1.2808,1.2321,1.273,53908328,0,AAPL
1988-12-15,1.2808,1.2959,1.2562,1.2653,31394205,0,AAPL
1988-12-16,1.2653,1.2959,1.2562,1.2844,51172134,0,AAPL
1988-12-19,1.2883,1.3126,1.2808,1.305,65349671,0,AAPL
1988-12-20,1.3126,1.3294,1.2998,1.3126,76466163,0,AAPL
1988-12-21,1.3126,1.3447,1.3126,1.3366,67479887,0,AAPL
1988-12-22,1.3366,1.3447,1.305,1.3126,29570085,0,AAPL
1988-12-23,1.3126,1.3255,1.3126,1.3164,11422602,0,AAPL
1988-12-27,1.3126,1.3294,1.2959,1.2959,16729408,0,AAPL
1988-12-28,1.2959,1.305,1.273,1.2883,14374305,0,AAPL
1988-12-29,1.2883,1.305,1.2883,1.2959,32855988,0,AAPL
1988-12-30,1.2959,1.3202,1.2883,1.2883,22782739,0,AAPL
1989-01-03,1.2883,1.2959,1.2808,1.2933,27892758,0,AAPL
1989-01-04,1.305,1.3486,1.2959,1.3447,66917654,0,AAPL
1989-01-05,1.3447,1.3841,1.3202,1.3524,85708573,0,AAPL
1989-01-06,1.3524,1.3932,1.3524,1.3638,55404471,0,AAPL
1989-01-09,1.3769,1.3807,1.3524,1.3769,22117422,0,AAPL
1989-01-10,1.3599,1.3730000000000002,1.3294,1.3638,28814195,0,AAPL
1989-01-11,1.3524,1.3599,1.3202,1.3486,43541466,0,AAPL
1989-01-12,1.3524,1.3769,1.3447,1.3689,41920358,0,AAPL
1989-01-13,1.3689,1.3932,1.3575,1.3841,54076983,0,AAPL
1989-01-16,1.3841,1.4085,1.3769,1.4012,47017896,0,AAPL
1989-01-17,1.3841,1.3932,1.2808,1.2933,211004253,0,AAPL
1989-01-18,1.305,1.3164,1.2653,1.273,136074844,0,AAPL
1989-01-19,1.2959,1.3126,1.2808,1.2959,71390481,0,AAPL
1989-01-20,1.2959,1.3294,1.2883,1.3126,48451584,0,AAPL
1989-01-23,1.305,1.3202,1.305,1.3126,50347535,0,AAPL
1989-01-24,1.3126,1.3366,1.305,1.3319999999999999,62273011,0,AAPL
1989-01-25,1.3366,1.3447,1.3126,1.3294,30938180,0,AAPL
1989-01-26,1.305,1.3486,1.2998,1.3366,79555280,0,AAPL
1989-01-27,1.2241,1.2562,1.1601,1.2037,593231984,0,AAPL
1989-01-30,1.2037,1.2167,1.1921,1.1974,163564696,0,AAPL
1989-01-31,1.1921,1.2089,1.1768,1.2089,128384825,0,AAPL
1989-02-01,1.2089,1.2677,1.1974,1.2562,135971776,0,AAPL
1989-02-02,1.2653,1.2883,1.2562,1.273,132048669,0,AAPL
1989-02-03,1.2808,1.2883,1.2485,1.2562,49894632,0,AAPL
1989-02-06,1.2653,1.2653,1.2241,1.2321,32556148,0,AAPL
1989-02-07,1.2241,1.2562,1.2241,1.2485,46058981,0,AAPL
1989-02-08,1.2485,1.2653,1.2167,1.2241,43788210,0,AAPL
1989-02-09,1.2241,1.2485,1.2167,1.2241,44847078,0,AAPL
1989-02-10,1.2241,1.2241,1.1845,1.1921,97146799,0,AAPL
1989-02-13,1.1768,1.1921,1.1768,1.1845,65590173,0,AAPL
1989-02-14,1.1808,1.1845,1.1283,1.1449,248645435,0,AAPL
1989-02-15,1.1449,1.1601,1.1371,1.1601,92205428,0,AAPL
1989-02-16,1.1601,1.1921,1.1526,1.1655,71309273,0,AAPL
1989-02-17,1.1601,1.1845,1.1601,1.1768,32587368,0,AAPL
1989-02-21,1.1808,1.2089,1.1768,1.2013,53143059,0,AAPL
1989-02-22,1.1921,1.2013,1.1679,1.1768,66464748,0,AAPL
1989-02-23,1.1679,1.1845,1.1601,1.1768,26596524,0,AAPL
1989-02-24,1.1845,1.1845,1.1526,1.1526,42426374,0,AAPL
1989-02-27,1.1526,1.1679,1.1449,1.1679,32328110,0,AAPL
1989-02-28,1.1679,1.1768,1.1526,1.1601,49088780,0,AAPL
1989-03-01,1.1601,1.1679,1.1371,1.1526,47445813,0,AAPL
1989-03-02,1.1449,1.1601,1.1128,1.1206,104952399,0,AAPL
1989-03-03,1.1283,1.1283,1.0886,1.1128,108144602,0,AAPL
1989-03-06,1.1206,1.1487,1.1038,1.1371,46996028,0,AAPL
1989-03-07,1.1371,1.1526,1.1206,1.1449,72702352,0,AAPL
1989-03-08,1.1399,1.1601,1.1283,1.1283,60320857,0,AAPL
1989-03-09,1.1283,1.1449,1.1038,1.1038,37213258,0,AAPL
1989-03-10,1.1038,1.1206,1.0961,1.1206,28645525,0,AAPL
1989-03-13,1.1206,1.1371,1.1128,1.1206,36563572,0,AAPL
1989-03-14,1.1206,1.1371,1.1167,1.1283,45162536,0,AAPL
1989-03-15,1.1283,1.1371,1.1128,1.1206,25115998,0,AAPL
1989-03-16,1.1206,1.1371,1.1038,1.1283,53611600,0,AAPL
1989-03-17,1.1038,1.1449,1.0886,1.1167,66130533,0,AAPL
1989-03-20,1.1206,1.1283,1.1038,1.1167,50603660,0,AAPL
1989-03-21,1.1371,1.1371,1.1128,1.1167,35751462,0,AAPL
1989-03-22,1.0961,1.1128,1.0807,1.0847,40396090,0,AAPL
1989-03-23,1.0886,1.1038,1.0807,1.1014,33162097,0,AAPL
1989-03-27,1.0961,1.1038,1.0731,1.0807,42295178,0,AAPL
1989-03-28,1.0886,1.1038,1.0886,1.0886,39393468,0,AAPL
1989-03-29,1.0886,1.1038,1.0886,1.0961,20749360,0,AAPL
1989-03-30,1.0961,1.1206,1.0886,1.1128,29351435,0,AAPL
1989-03-31,1.1206,1.1449,1.1128,1.1399,51690635,0,AAPL
1989-04-03,1.1371,1.1601,1.1128,1.1206,46374457,0,AAPL
1989-04-04,1.1038,1.1167,1.0847,1.1038,32275020,0,AAPL
1989-04-05,1.1038,1.1283,1.0961,1.1206,33536909,0,AAPL
1989-04-06,1.1128,1.1563,1.1038,1.1526,43610170,0,AAPL
1989-04-07,1.1526,1.2013,1.1526,1.1974,98999019,0,AAPL
1989-04-10,1.1921,1.2167,1.1768,1.1845,37753618,0,AAPL
1989-04-11,1.2013,1.2167,1.1845,1.2089,40867744,0,AAPL
1989-04-12,1.2241,1.2562,1.2128,1.2321,108182071,0,AAPL
1989-04-13,1.2407,1.2653,1.2241,1.2321,50553686,0,AAPL
1989-04-14,1.2485,1.2562,1.2241,1.2407,34402121,0,AAPL
1989-04-17,1.2321,1.2562,1.2167,1.2562,39084231,0,AAPL
1989-04-18,1.2653,1.2959,1.2562,1.2844,156449359,0,AAPL
1989-04-19,1.2808,1.3319999999999999,1.273,1.3089,118770706,0,AAPL
1989-04-20,1.305,1.3294,1.2883,1.305,50147637,0,AAPL
1989-04-21,1.2959,1.3089,1.273,1.2844,32118842,0,AAPL
1989-04-24,1.2808,1.2883,1.2653,1.2844,30897562,0,AAPL
1989-04-25,1.2808,1.2959,1.273,1.2808,32399953,0,AAPL
1989-04-26,1.2808,1.2883,1.2526,1.273,51909286,0,AAPL
1989-04-27,1.2653,1.2808,1.2485,1.2614,38871836,0,AAPL
1989-04-28,1.2562,1.2653,1.2321,1.2485,28964126,0,AAPL
1989-05-01,1.2321,1.2562,1.2321,1.2485,22495380,0,AAPL
1989-05-02,1.2485,1.2883,1.2485,1.2768,60167791,0,AAPL
1989-05-03,1.273,1.305,1.273,1.2883,61504641,0,AAPL
1989-05-04,1.2883,1.3202,1.2808,1.3126,52683906,0,AAPL
1989-05-05,1.3599,1.3689,1.3294,1.3294,128497249,0,AAPL
1989-05-08,1.3294,1.3524,1.3294,1.3524,57428494,0,AAPL
1989-05-09,1.3447,1.3769,1.3447,1.3599,96709507,0,AAPL
1989-05-10,1.3769,1.3932,1.3599,1.3841,65380900,0,AAPL
1989-05-11,1.3841,1.4162,1.3769,1.405,83928182,0,AAPL
1989-05-12,1.4243,1.4406,1.4085,1.4406,130277649,0,AAPL
1989-05-15,1.4327,1.4803,1.4327,1.4728,88657148,0,AAPL
1989-05-16,1.4728,1.4803,1.4406,1.4534,63772293,0,AAPL
1989-05-17,1.4486,1.4572,1.4406,1.4486,69291498,0,AAPL
1989-05-18,1.4486,1.4572,1.4327,1.4327,58915280,0,AAPL
1989-05-19,1.4327,1.4803,1.4327,1.4651,92246040,0,AAPL
1989-05-22,1.4651,1.4803,1.4486,1.4728,53099330,0,AAPL
1989-05-23,1.4728,1.4728,1.4486,1.4572,37500626,0,AAPL
1989-05-24,1.4486,1.5289,1.4486,1.5289,82997375,0,AAPL
1989-05-25,1.5124,1.5687,1.5124,1.5443,64803052,0,AAPL
1989-05-26,1.5443,1.5687,1.5369,1.5521,31378577,0,AAPL
1989-05-30,1.5443,1.5687,1.5175,1.5213,31213031,0,AAPL
1989-05-31,1.5213,1.5408,1.5048,1.5289,32131336,0,AAPL
1989-06-01,1.5289,1.5766,1.5213,1.561,50060176,0,AAPL
1989-06-02,1.5521,1.5853,1.5521,1.5687,34714471,0,AAPL
1989-06-05,1.561,1.5687,1.4882,1.5048,34614511,0,AAPL
1989-06-06,1.4969,1.5048,1.4803,1.4969,40439818,0,AAPL
1989-06-07,1.4969,1.5521,1.4969,1.5443,48991948,0,AAPL
1989-06-08,1.5521,1.5687,1.5124,1.524,49644752,0,AAPL
1989-06-09,1.5124,1.5289,1.4882,1.5048,26331029,0,AAPL
1989-06-12,1.4969,1.5289,1.4803,1.5213,22551597,0,AAPL
1989-06-13,1.5213,1.561,1.5048,1.5521,64415735,0,AAPL
1989-06-14,1.5687,1.6083,1.5443,1.5878,70084868,0,AAPL
1989-06-15,1.5853,1.5932,1.5213,1.5213,45012610,0,AAPL
1989-06-16,1.4327,1.4572,1.3932,1.4243,151155056,0,AAPL
1989-06-19,1.4243,1.4327,1.3932,1.4085,51069076,0,AAPL
1989-06-20,1.4085,1.4085,1.3524,1.3769,37519361,0,AAPL
1989-06-21,1.3769,1.3932,1.3524,1.3599,36216861,0,AAPL
1989-06-22,1.3599,1.4012,1.3447,1.3841,38262746,0,AAPL
1989-06-23,1.3841,1.4162,1.3841,1.405,34552047,0,AAPL
1989-06-26,1.4085,1.4085,1.3841,1.3932,51268958,0,AAPL
1989-06-27,1.4012,1.4162,1.3599,1.3638,29501367,0,AAPL
1989-06-28,1.3524,1.3524,1.3126,1.3366,71680982,0,AAPL
1989-06-29,1.3126,1.3202,1.2808,1.2998,65124774,0,AAPL
1989-06-30,1.2959,1.3366,1.2653,1.3202,45943404,0,AAPL
1989-07-03,1.3366,1.3366,1.305,1.305,13484108,0,AAPL
1989-07-05,1.2959,1.305,1.2808,1.2959,33230806,0,AAPL
1989-07-06,1.305,1.3366,1.2883,1.3202,48504688,0,AAPL
1989-07-07,1.3202,1.3447,1.2959,1.3202,29591952,0,AAPL
1989-07-10,1.3126,1.3202,1.2808,1.2959,56806917,0,AAPL
1989-07-11,1.305,1.3126,1.273,1.273,68026490,0,AAPL
1989-07-12,1.273,1.2883,1.2653,1.2808,34617637,0,AAPL
1989-07-13,1.2808,1.3126,1.2653,1.2998,62869608,0,AAPL
1989-07-14,1.305,1.3126,1.273,1.305,71762180,0,AAPL
1989-07-17,1.305,1.3202,1.273,1.305,36504232,0,AAPL
1989-07-18,1.305,1.305,1.2407,1.2562,133113782,0,AAPL
1989-07-19,1.2653,1.305,1.2485,1.2959,66645907,0,AAPL
1989-07-20,1.305,1.3202,1.273,1.2808,65836922,0,AAPL
1989-07-21,1.273,1.2808,1.2485,1.2808,38899960,0,AAPL
1989-07-24,1.273,1.273,1.2562,1.2562,32346863,0,AAPL
1989-07-25,1.2562,1.273,1.2167,1.2407,58521703,0,AAPL
1989-07-26,1.2241,1.2321,1.2089,1.2241,65187238,0,AAPL
1989-07-27,1.2241,1.2653,1.2167,1.2562,48267297,0,AAPL
1989-07-28,1.2562,1.273,1.2485,1.2614,33280797,0,AAPL
1989-07-31,1.2562,1.2808,1.2485,1.273,31197418,0,AAPL
1989-08-01,1.273,1.2883,1.2562,1.2768,38915566,0,AAPL
1989-08-02,1.273,1.2959,1.2653,1.2959,28280064,0,AAPL
1989-08-03,1.2959,1.3294,1.2959,1.3202,48229807,0,AAPL
1989-08-04,1.3202,1.3689,1.3164,1.3689,51134658,0,AAPL
1989-08-07,1.3769,1.4085,1.3638,1.4012,46911701,0,AAPL
1989-08-08,1.3932,1.4327,1.3932,1.4123,57503459,0,AAPL
1989-08-09,1.4085,1.4651,1.405,1.4085,54426809,0,AAPL
1989-08-10,1.4085,1.4085,1.3689,1.3841,42491966,0,AAPL
1989-08-11,1.4085,1.4085,1.3202,1.3407,64165859,0,AAPL
1989-08-14,1.3294,1.3447,1.2959,1.305,28676775,0,AAPL
1989-08-15,1.305,1.3294,1.305,1.3255,45662300,0,AAPL
1989-08-16,1.3294,1.3366,1.2808,1.2933,33615006,0,AAPL
1989-08-17,1.2883,1.3202,1.2808,1.3126,42757456,0,AAPL
1989-08-18,1.3366,1.3599,1.3294,1.3524,23444913,0,AAPL
1989-08-21,1.3524,1.3841,1.3447,1.3524,38437674,0,AAPL
1989-08-22,1.3447,1.3769,1.3447,1.3730000000000002,31188051,0,AAPL
1989-08-23,1.3769,1.4162,1.3599,1.4012,48426600,0,AAPL
1989-08-24,1.4012,1.4243,1.3932,1.4123,45437411,0,AAPL
1989-08-25,1.4085,1.4406,1.4085,1.4327,45009486,0,AAPL
1989-08-28,1.4243,1.4406,1.4085,1.4327,22773372,0,AAPL
1989-08-29,1.4327,1.4406,1.4012,1.4123,49335525,0,AAPL
1989-08-30,1.4085,1.4327,1.4085,1.4243,32378109,0,AAPL
1989-08-31,1.4243,1.4406,1.4162,1.4243,15698669,0,AAPL
1989-09-01,1.4243,1.4327,1.4162,1.4282,20671266,0,AAPL
1989-09-05,1.4243,1.4534,1.4243,1.4327,32022022,0,AAPL
1989-09-06,1.4327,1.4366,1.4085,1.4327,24194545,0,AAPL
1989-09-07,1.4327,1.4572,1.4327,1.4327,31762771,0,AAPL
1989-09-08,1.4327,1.4486,1.4243,1.4406,15570585,0,AAPL
1989-09-11,1.4327,1.4728,1.4243,1.4651,27496084,0,AAPL
1989-09-12,1.4572,1.4969,1.4406,1.4728,28889156,0,AAPL
1989-09-13,1.4803,1.4919,1.4406,1.4406,35888901,0,AAPL
1989-09-14,1.4406,1.4486,1.4243,1.4327,36613558,0,AAPL
1989-09-15,1.4406,1.4486,1.4162,1.4406,34823785,0,AAPL
1989-09-18,1.4243,1.4406,1.4085,1.4085,17613349,0,AAPL
1989-09-19,1.4162,1.4243,1.3769,1.3841,22532854,0,AAPL
1989-09-20,1.4085,1.4406,1.4012,1.4282,32949686,0,AAPL
1989-09-21,1.4406,1.4728,1.4162,1.4327,56044783,0,AAPL
1989-09-22,1.4327,1.4486,1.4162,1.4366,20218362,0,AAPL
1989-09-25,1.4327,1.4651,1.4327,1.4486,37972267,0,AAPL
1989-09-26,1.4406,1.4572,1.4327,1.4486,21564575,0,AAPL
1989-09-27,1.4162,1.4448,1.4085,1.4327,25134725,0,AAPL
1989-09-28,1.4406,1.4651,1.4406,1.4572,22148660,0,AAPL
1989-09-29,1.4486,1.4572,1.4243,1.4243,19468708,0,AAPL
1989-10-02,1.4243,1.4327,1.4012,1.4216,38318978,0,AAPL
1989-10-03,1.4162,1.4243,1.3807,1.396,47548893,0,AAPL
1989-10-04,1.4012,1.4282,1.3932,1.4162,44391036,0,AAPL
1989-10-05,1.4243,1.4882,1.4162,1.4572,68404431,0,AAPL
1989-10-06,1.4803,1.5443,1.4728,1.5408,100873118,0,AAPL
1989-10-09,1.5369,1.5932,1.5213,1.5853,54536144,0,AAPL
1989-10-10,1.5932,1.6137,1.5521,1.5853,80073783,0,AAPL
1989-10-11,1.561,1.5766,1.5369,1.5647,43772604,0,AAPL
1989-10-12,1.5687,1.5766,1.5521,1.561,23048231,0,AAPL
1989-10-13,1.561,1.5853,1.4406,1.4651,56088511,0,AAPL
1989-10-16,1.4327,1.4969,1.3599,1.4969,118502089,0,AAPL
1989-10-17,1.4728,1.561,1.4406,1.5124,69731923,0,AAPL
1989-10-18,1.4882,1.5443,1.4728,1.5443,40168097,0,AAPL
1989-10-19,1.5443,1.5853,1.5443,1.561,31206784,0,AAPL
1989-10-20,1.5289,1.5766,1.5213,1.5369,72930376,0,AAPL
1989-10-23,1.5369,1.5443,1.4803,1.4969,34011698,0,AAPL
1989-10-24,1.4803,1.5521,1.4486,1.524,60361463,0,AAPL
1989-10-25,1.5289,1.5289,1.4803,1.4882,33227687,0,AAPL
1989-10-26,1.4572,1.4882,1.4406,1.4486,47205303,0,AAPL
1989-10-27,1.4486,1.4651,1.4243,1.4486,36091928,0,AAPL
1989-10-30,1.4572,1.4728,1.4406,1.4651,24257025,0,AAPL
1989-10-31,1.4651,1.4882,1.4572,1.4882,25656358,0,AAPL
1989-11-01,1.4803,1.4969,1.4651,1.4764,17063617,0,AAPL
1989-11-02,1.4406,1.4406,1.3769,1.4085,126242107,0,AAPL
1989-11-03,1.4085,1.4243,1.3841,1.3841,48707717,0,AAPL
1989-11-06,1.3932,1.4085,1.3769,1.3841,34327151,0,AAPL
1989-11-07,1.3841,1.4243,1.3841,1.4085,42201475,0,AAPL
1989-11-08,1.4162,1.4486,1.4162,1.4406,39777646,0,AAPL
1989-11-09,1.4406,1.4728,1.4243,1.4728,24594367,0,AAPL
1989-11-10,1.4651,1.5048,1.4651,1.4969,18088130,0,AAPL
1989-11-13,1.4882,1.5124,1.4882,1.4882,18968954,0,AAPL
1989-11-14,1.4882,1.4969,1.4243,1.4327,23532365,0,AAPL
1989-11-15,1.4406,1.4486,1.4085,1.4162,27271209,0,AAPL
1989-11-16,1.4243,1.4327,1.4012,1.4327,26930735,0,AAPL
1989-11-17,1.4243,1.4486,1.4243,1.4327,24697451,0,AAPL
1989-11-20,1.4406,1.4572,1.4243,1.4486,30138551,0,AAPL
1989-11-21,1.4486,1.4882,1.4486,1.4486,39112346,0,AAPL
1989-11-22,1.4572,1.4651,1.4243,1.4327,27314913,0,AAPL
1989-11-24,1.4327,1.4406,1.4327,1.4327,7768110,0,AAPL
1989-11-27,1.4327,1.4486,1.4012,1.4085,29323327,0,AAPL
1989-11-28,1.4012,1.4162,1.3689,1.4123,37753618,0,AAPL
1989-11-29,1.3932,1.4162,1.3599,1.4085,42654392,0,AAPL
1989-11-30,1.4012,1.4243,1.3932,1.4162,17694568,0,AAPL
1989-12-01,1.4243,1.4406,1.396,1.4085,40780289,0,AAPL
1989-12-04,1.4012,1.4572,1.4012,1.4486,27152494,0,AAPL
1989-12-05,1.4486,1.4651,1.4243,1.4406,33958590,0,AAPL
1989-12-06,1.4406,1.4486,1.3126,1.3689,93420477,0,AAPL
1989-12-07,1.3524,1.3841,1.3447,1.3689,49757188,0,AAPL
1989-12-08,1.3599,1.3769,1.3202,1.3366,70440954,0,AAPL
1989-12-11,1.3126,1.3294,1.2294,1.2562,181277989,0,AAPL
1989-12-12,1.2562,1.2653,1.1206,1.1526,285971137,0,AAPL
1989-12-13,1.1526,1.1679,1.1371,1.1526,108697453,0,AAPL
1989-12-14,1.1449,1.1563,1.1038,1.1167,84990170,0,AAPL
1989-12-15,1.1128,1.1206,1.0399,1.0807,144508264,0,AAPL
1989-12-18,1.0807,1.1206,1.0807,1.1128,85674219,0,AAPL
1989-12-19,1.1038,1.1371,1.1038,1.1206,70053640,0,AAPL
1989-12-20,1.1449,1.1601,1.1283,1.1449,49638516,0,AAPL
1989-12-21,1.1449,1.1601,1.1371,1.1601,85005783,0,AAPL
1989-12-22,1.1601,1.1921,1.1526,1.1679,51478250,0,AAPL
1989-12-26,1.1768,1.1768,1.1283,1.1371,37728652,0,AAPL
1989-12-27,1.1371,1.1449,1.1206,1.1245,71674728,0,AAPL
1989-12-28,1.1206,1.1283,1.0961,1.1078,42182743,0,AAPL
1989-12-29,1.1128,1.1449,1.1014,1.1283,42504459,0,AAPL
1990-01-02,1.1283,1.2013,1.1206,1.1921,51090928,0,AAPL
1990-01-03,1.2167,1.2167,1.2013,1.2013,58006332,0,AAPL
1990-01-04,1.2241,1.2407,1.1921,1.2037,61776401,0,AAPL
1990-01-05,1.2089,1.2241,1.1845,1.2089,34389635,0,AAPL
1990-01-08,1.2013,1.2167,1.1845,1.2167,28326921,0,AAPL
1990-01-09,1.2167,1.2167,1.1845,1.2037,24022760,0,AAPL
1990-01-10,1.2037,1.2037,1.1449,1.1526,55698070,0,AAPL
1990-01-11,1.1601,1.1601,1.1038,1.1038,58859053,0,AAPL
1990-01-12,1.0961,1.1128,1.0807,1.1038,47939334,0,AAPL
1990-01-15,1.1038,1.1449,1.0961,1.0961,45106320,0,AAPL
1990-01-16,1.0731,1.1206,1.0486,1.1167,59749243,0,AAPL
1990-01-17,1.1128,1.1128,1.0566,1.0641,55023405,0,AAPL
1990-01-18,1.0566,1.0731,1.0322,1.0374,76216279,0,AAPL
1990-01-19,1.0807,1.1038,1.0731,1.0961,73942379,0,AAPL
1990-01-22,1.0886,1.1038,1.0641,1.0641,40608490,0,AAPL
1990-01-23,1.0807,1.0961,1.0566,1.0807,39287253,0,AAPL
1990-01-24,1.0399,1.0961,1.0322,1.0886,47352105,0,AAPL
1990-01-25,1.0961,1.1128,1.0886,1.0924,31106844,0,AAPL
1990-01-26,1.0886,1.0886,1.0322,1.0486,50547443,0,AAPL
1990-01-29,1.0566,1.0731,1.0282,1.0641,33446329,0,AAPL
1990-01-30,1.0641,1.1038,1.0566,1.0886,32474927,0,AAPL
1990-01-31,1.1038,1.1128,1.0566,1.0886,40143100,0,AAPL
1990-02-01,1.1038,1.1078,1.0731,1.0757,32649840,0,AAPL
1990-02-02,1.0641,1.1128,1.0641,1.0961,33040295,0,AAPL
1990-02-05,1.0961,1.1283,1.0886,1.1206,28376923,0,AAPL
1990-02-06,1.1128,1.1206,1.0886,1.1128,20615036,0,AAPL
1990-02-07,1.0566,1.0886,1.0399,1.0641,87136000,0,AAPL
1990-02-08,1.0641,1.0731,1.0322,1.0566,52049828,0,AAPL
1990-02-09,1.0731,1.1038,1.0641,1.0961,46874211,0,AAPL
1990-02-12,1.0961,1.1038,1.0807,1.0886,20893028,0,AAPL
1990-02-13,1.0886,1.1206,1.0807,1.1038,28492468,0,AAPL
1990-02-14,1.1038,1.1128,1.0807,1.0961,26790175,0,AAPL
1990-02-15,1.0807,1.0961,1.0731,1.0961,27321171,0,AAPL
1990-02-16,1.0961,1.1038,1.0807,1.0807,35476608,0,AAPL
1990-02-20,1.0731,1.0807,1.0566,1.0731,34370888,0,AAPL
1990-02-21,1.0486,1.0961,1.0399,1.0886,49057539,0,AAPL
1990-02-22,1.0886,1.1038,1.0566,1.0566,54433064,0,AAPL
1990-02-23,1.0486,1.0731,1.0486,1.0641,41820412,0,AAPL
1990-02-26,1.0566,1.0961,1.0566,1.0886,22201756,0,AAPL
1990-02-27,1.0886,1.0961,1.0731,1.0731,20624409,0,AAPL
1990-02-28,1.0731,1.0886,1.0641,1.0886,30491499,0,AAPL
1990-03-01,1.0731,1.1128,1.0641,1.0961,56863131,0,AAPL
1990-03-02,1.0731,1.1128,1.0641,1.0807,29254615,0,AAPL
1990-03-05,1.0731,1.1128,1.0731,1.1038,50887906,0,AAPL
1990-03-06,1.1206,1.1283,1.1038,1.1283,43510215,0,AAPL
1990-03-07,1.1206,1.1526,1.1206,1.1331,56953721,0,AAPL
1990-03-08,1.1449,1.1845,1.1206,1.1768,62426076,0,AAPL
1990-03-09,1.1768,1.2013,1.1601,1.1808,64275196,0,AAPL
1990-03-12,1.1921,1.2013,1.1601,1.1718,45724771,0,AAPL
1990-03-13,1.1679,1.1921,1.1601,1.1808,41436210,0,AAPL
1990-03-14,1.1768,1.1921,1.1679,1.1845,28386281,0,AAPL
1990-03-15,1.1679,1.2167,1.1679,1.1768,33530676,0,AAPL
1990-03-16,1.2808,1.305,1.2526,1.2883,179813082,0,AAPL
1990-03-19,1.2959,1.3599,1.2808,1.3575,120419918,0,AAPL
1990-03-20,1.3524,1.3769,1.305,1.3255,109131617,0,AAPL
1990-03-21,1.3202,1.3524,1.3202,1.3319999999999999,42595030,0,AAPL
1990-03-22,1.3366,1.3524,1.305,1.305,64606277,0,AAPL
1990-03-23,1.3202,1.3769,1.3126,1.3524,63581775,0,AAPL
1990-03-26,1.3599,1.3894,1.3447,1.3524,35713996,0,AAPL
1990-03-27,1.3447,1.3524,1.3202,1.3447,23594838,0,AAPL
1990-03-28,1.3447,1.3486,1.3126,1.3202,28708002,0,AAPL
1990-03-29,1.3126,1.3294,1.305,1.3164,27021319,0,AAPL
1990-03-30,1.2808,1.3126,1.2808,1.2883,62288650,0,AAPL
1990-04-02,1.2808,1.2998,1.2653,1.2883,41489321,0,AAPL
1990-04-03,1.2959,1.3366,1.2959,1.3366,38962423,0,AAPL
1990-04-04,1.3294,1.3447,1.305,1.3202,41757938,0,AAPL
1990-04-05,1.3126,1.3202,1.2808,1.2883,30172911,0,AAPL
1990-04-06,1.2883,1.3202,1.273,1.2768,32974688,0,AAPL
1990-04-09,1.273,1.3294,1.2653,1.3164,29417026,0,AAPL
1990-04-10,1.3202,1.3447,1.3126,1.3202,36622927,0,AAPL
1990-04-11,1.3294,1.3769,1.3294,1.3599,59446269,0,AAPL
1990-04-12,1.3769,1.4085,1.3599,1.3841,59068323,0,AAPL
1990-04-16,1.3932,1.4162,1.3841,1.4012,63275649,0,AAPL
1990-04-17,1.3841,1.3932,1.3689,1.3841,36563572,0,AAPL
1990-04-18,1.3841,1.4012,1.3599,1.3841,53948930,0,AAPL
1990-04-19,1.3366,1.3807,1.2808,1.2883,134275717,0,AAPL
1990-04-20,1.3089,1.3294,1.273,1.2883,90225128,0,AAPL
1990-04-23,1.2883,1.2959,1.2653,1.273,35795201,0,AAPL
1990-04-24,1.2808,1.2959,1.2321,1.2407,84705923,0,AAPL
1990-04-25,1.2407,1.2485,1.2241,1.2407,36972766,0,AAPL
1990-04-26,1.2485,1.2653,1.2204,1.2446,39646449,0,AAPL
1990-04-27,1.2485,1.2653,1.2407,1.2526,32465561,0,AAPL
1990-04-30,1.2562,1.273,1.2485,1.2614,38037872,0,AAPL
1990-05-01,1.273,1.2808,1.2614,1.2677,45627943,0,AAPL
1990-05-02,1.273,1.2808,1.2562,1.273,37769237,0,AAPL
1990-05-03,1.273,1.2883,1.273,1.2808,46380719,0,AAPL
1990-05-04,1.2808,1.305,1.2562,1.2808,47280265,0,AAPL
1990-05-07,1.273,1.3366,1.273,1.3294,37925417,0,AAPL
1990-05-08,1.3126,1.3447,1.3126,1.3366,31362962,0,AAPL
1990-05-09,1.3319999999999999,1.3447,1.3202,1.3407,27118144,0,AAPL
1990-05-10,1.3366,1.3366,1.2959,1.3255,49932114,0,AAPL
1990-05-11,1.3255,1.3689,1.305,1.3638,60027238,0,AAPL
1990-05-14,1.3689,1.3689,1.3202,1.3366,63135107,0,AAPL
1990-05-15,1.3255,1.3447,1.3126,1.3366,41661105,0,AAPL
1990-05-16,1.3366,1.3366,1.3126,1.3319999999999999,24347597,0,AAPL
1990-05-17,1.3366,1.3524,1.3126,1.3294,42832430,0,AAPL
1990-05-18,1.3202,1.3294,1.2653,1.273,72080783,0,AAPL
1990-05-21,1.2653,1.2808,1.2407,1.2653,73202115,0,AAPL
1990-05-22,1.2844,1.3294,1.2808,1.3255,83968785,0,AAPL
1990-05-23,1.3202,1.3599,1.3202,1.3447,57872016,0,AAPL
1990-05-24,1.3524,1.3524,1.3294,1.3447,41311267,0,AAPL
1990-05-25,1.2653,1.305,1.2485,1.2808,90168920,0,AAPL
1990-05-29,1.2808,1.3202,1.2562,1.3126,67826590,0,AAPL
1990-05-30,1.3319999999999999,1.3366,1.3202,1.3255,77200180,0,AAPL
1990-05-31,1.3294,1.3294,1.3126,1.3202,28748604,0,AAPL
1990-06-01,1.3255,1.3447,1.305,1.305,43850688,0,AAPL
1990-06-04,1.305,1.3126,1.273,1.305,50038329,0,AAPL
1990-06-05,1.3126,1.3126,1.2485,1.2653,83506502,0,AAPL
1990-06-06,1.2485,1.2653,1.2407,1.2653,59052707,0,AAPL
1990-06-07,1.2653,1.273,1.2321,1.2485,51993625,0,AAPL
1990-06-08,1.2321,1.2321,1.2013,1.2241,93114376,0,AAPL
1990-06-11,1.2089,1.2485,1.2089,1.2485,44034959,0,AAPL
1990-06-12,1.2526,1.2959,1.2407,1.2959,46024633,0,AAPL
1990-06-13,1.2933,1.305,1.273,1.273,38750013,0,AAPL
1990-06-14,1.2808,1.2883,1.2562,1.273,39134208,0,AAPL
1990-06-15,1.273,1.2808,1.2526,1.2653,40199324,0,AAPL
1990-06-18,1.2562,1.2653,1.2485,1.2562,31066227,0,AAPL
1990-06-19,1.2485,1.273,1.2294,1.2677,43847551,0,AAPL
1990-06-20,1.2768,1.2883,1.273,1.2808,43154145,0,AAPL
1990-06-21,1.2808,1.3447,1.2808,1.3407,58175005,0,AAPL
1990-06-22,1.3447,1.3638,1.3202,1.3294,79196094,0,AAPL
1990-06-25,1.3294,1.3366,1.2883,1.3202,34024168,0,AAPL
1990-06-26,1.3366,1.3447,1.2933,1.2998,35489085,0,AAPL
1990-06-27,1.305,1.3447,1.2883,1.3294,27115019,0,AAPL
1990-06-28,1.3689,1.3841,1.3366,1.3769,69703801,0,AAPL
1990-06-29,1.3769,1.4366,1.3689,1.4327,90690535,0,AAPL
1990-07-02,1.4243,1.4243,1.4012,1.4085,37762999,0,AAPL
1990-07-03,1.405,1.4243,1.4012,1.4085,27749075,0,AAPL
1990-07-05,1.4012,1.4162,1.3841,1.3932,29969901,0,AAPL
1990-07-06,1.3932,1.4406,1.3841,1.4327,58303063,0,AAPL
1990-07-09,1.4406,1.5048,1.4327,1.4919,87976227,0,AAPL
1990-07-10,1.5048,1.5213,1.4969,1.5048,100795033,0,AAPL
1990-07-11,1.4969,1.5048,1.4651,1.5048,68648054,0,AAPL
1990-07-12,1.4969,1.5213,1.4882,1.5175,50887906,0,AAPL
1990-07-13,1.5213,1.5289,1.4969,1.4969,64415735,0,AAPL
1990-07-16,1.4969,1.5085,1.4486,1.4598,50116400,0,AAPL
1990-07-17,1.4651,1.4728,1.4085,1.4162,38165922,0,AAPL
1990-07-18,1.4243,1.4406,1.3769,1.4282,80420509,0,AAPL
1990-07-19,1.305,1.3599,1.2808,1.3366,163421010,0,AAPL
1990-07-20,1.3447,1.3599,1.305,1.3126,53502265,0,AAPL
1990-07-23,1.3126,1.3366,1.2808,1.3294,75351080,0,AAPL
1990-07-24,1.3447,1.3524,1.3126,1.3486,54080111,0,AAPL
1990-07-25,1.3447,1.3841,1.3366,1.3524,29260855,0,AAPL
1990-07-26,1.3524,1.3599,1.3126,1.3255,22404786,0,AAPL
1990-07-27,1.3202,1.3366,1.2959,1.3255,17379106,0,AAPL
1990-07-30,1.305,1.3599,1.305,1.3575,23832234,0,AAPL
1990-07-31,1.3599,1.3689,1.3294,1.3447,26774568,0,AAPL
1990-08-01,1.3447,1.3689,1.3294,1.3575,26078017,0,AAPL
1990-08-02,1.3202,1.4012,1.3202,1.3932,62226170,0,AAPL
1990-08-03,1.3932,1.4012,1.273,1.3202,75010606,0,AAPL
1990-08-06,1.2485,1.2959,1.2321,1.2653,50103907,0,AAPL
1990-08-07,1.2883,1.2998,1.2407,1.2653,55366989,0,AAPL
1990-08-08,1.2653,1.305,1.2653,1.2844,28595562,0,AAPL
1990-08-09,1.2883,1.2959,1.2562,1.2653,26880753,0,AAPL
1990-08-10,1.2407,1.2562,1.2241,1.2407,28642405,0,AAPL
1990-08-13,1.2167,1.2808,1.2128,1.2768,43538324,0,AAPL
1990-08-14,1.2808,1.2808,1.2562,1.273,27377381,0,AAPL
1990-08-15,1.2808,1.2883,1.2562,1.2562,25671957,0,AAPL
1990-08-16,1.2485,1.2677,1.2321,1.2321,34552047,0,AAPL
1990-08-17,1.2321,1.2321,1.1449,1.1679,68635574,0,AAPL
1990-08-20,1.1679,1.2013,1.1601,1.1768,20933622,0,AAPL
1990-08-21,1.1449,1.1768,1.1283,1.1601,44912669,0,AAPL
1990-08-22,1.1845,1.1845,1.1167,1.1245,34224083,0,AAPL
1990-08-23,1.0961,1.1206,1.0731,1.1038,40074368,0,AAPL
1990-08-24,1.1283,1.1526,1.1128,1.1371,20474477,0,AAPL
1990-08-27,1.1768,1.2167,1.1601,1.2089,32759166,0,AAPL
1990-08-28,1.2013,1.2294,1.1921,1.2204,22364189,0,AAPL
1990-08-29,1.2167,1.2204,1.1768,1.1921,42092156,0,AAPL
1990-08-30,1.1921,1.2013,1.1526,1.1601,34189723,0,AAPL
1990-08-31,1.1526,1.1921,1.1526,1.1845,27736594,0,AAPL
1990-09-04,1.1679,1.2013,1.1679,1.1845,23076349,0,AAPL
1990-09-05,1.1921,1.1921,1.1449,1.1526,17863242,0,AAPL
1990-09-06,1.1371,1.1526,1.1283,1.1449,24438183,0,AAPL
1990-09-07,1.1371,1.1768,1.1245,1.1655,16223405,0,AAPL
1990-09-10,1.1845,1.1845,1.1449,1.1449,21189754,0,AAPL
1990-09-11,1.1526,1.1563,1.0807,1.0886,49716590,0,AAPL
1990-09-12,1.1038,1.1038,1.0731,1.0886,28002102,0,AAPL
1990-09-13,1.1038,1.1128,1.0566,1.0807,27124383,0,AAPL
1990-09-14,1.0731,1.0961,1.0641,1.0886,31769011,0,AAPL
1990-09-17,1.0886,1.1283,1.0731,1.0807,21661395,0,AAPL
1990-09-18,1.0807,1.0807,1.0566,1.0694,34751954,0,AAPL
1990-09-19,1.0641,1.0807,1.0245,1.0399,50884774,0,AAPL
1990-09-20,1.0322,1.0322,1.0001,1.0132,28148890,0,AAPL
1990-09-21,1.0245,1.0399,0.9925,1.0091,42910514,0,AAPL
1990-09-24,1.0091,1.0091,0.9526,0.9682,38625073,0,AAPL
1990-09-25,0.9758,0.9849,0.9359999999999999,0.9604,44050587,0,AAPL
1990-09-26,0.9604,0.9758,0.9526,0.9526,26252938,0,AAPL
1990-09-27,0.9604,0.9758,0.8966,0.9039,39696436,0,AAPL
1990-09-28,0.9117,0.9284,0.8723,0.9284,49095013,0,AAPL
1990-10-01,0.9453,0.9925,0.9359999999999999,0.9758,43410269,0,AAPL
1990-10-02,0.9925,1.0245,0.9453,0.9490000000000001,75572850,0,AAPL
1990-10-03,0.9526,0.9526,0.8567,0.8644,74807587,0,AAPL
1990-10-04,0.8567,0.8966,0.8401,0.8966,59539957,0,AAPL
1990-10-05,0.8644,0.9209,0.8644,0.8966,27745976,0,AAPL
1990-10-08,0.9209,0.9359999999999999,0.9039,0.9321,17160452,0,AAPL
1990-10-09,0.9117,0.9284,0.8886,0.8966,33627496,0,AAPL
1990-10-10,0.8723,0.8966,0.8324,0.8478,41248811,0,AAPL
1990-10-11,0.8567,0.8926,0.8171,0.8886,57444114,0,AAPL
1990-10-12,0.9039,0.9117,0.8644,0.9039,63766044,0,AAPL
1990-10-15,0.9117,0.9209,0.853,0.8886,56060397,0,AAPL
1990-10-16,0.8809,0.8809,0.7759999999999999,0.8003,85124486,0,AAPL
1990-10-17,0.8079999999999999,0.8478,0.8003,0.8478,86192707,0,AAPL
1990-10-18,0.8478,0.9209,0.8478,0.9117,87848162,0,AAPL
1990-10-19,1.0001,1.0167,0.9682,1.0039,260402240,0,AAPL
1990-10-22,1.0091,1.0091,0.9758,0.9963,70484670,0,AAPL
1990-10-23,0.9925,1.0091,0.9682,0.9925,46586853,0,AAPL
1990-10-24,0.9849,0.9925,0.9604,0.9758,39552750,0,AAPL
1990-10-25,0.9682,1.0001,0.9490000000000001,0.9604,42798051,0,AAPL
1990-10-26,0.9526,1.0001,0.9526,0.9604,37425662,0,AAPL
1990-10-29,0.9682,0.9758,0.9526,0.9565,34436480,0,AAPL
1990-10-30,0.9526,0.9849,0.9247,0.972,27343032,0,AAPL
1990-10-31,0.9758,1.0208,0.9682,0.9849,41486203,0,AAPL
1990-11-01,0.9758,0.9925,0.9526,0.9758,25281530,0,AAPL
1990-11-02,0.9758,1.0374,0.9758,1.0167,41445591,0,AAPL
1990-11-05,1.0322,1.0731,1.0245,1.0641,51447017,0,AAPL
1990-11-06,1.0731,1.1038,1.0641,1.0731,51528218,0,AAPL
1990-11-07,1.0731,1.0807,1.0438,1.0641,56607017,0,AAPL
1990-11-08,1.0566,1.1206,1.0566,1.1038,55566897,0,AAPL
1990-11-09,1.1206,1.1449,1.1038,1.1371,55282643,0,AAPL
1990-11-12,1.1371,1.1768,1.1283,1.1601,40452323,0,AAPL
1990-11-13,1.1601,1.1679,1.1449,1.1526,39587108,0,AAPL
1990-11-14,1.1449,1.1921,1.1449,1.1845,53196139,0,AAPL
1990-11-15,1.1768,1.1845,1.1371,1.1526,45115690,0,AAPL
1990-11-16,1.1449,1.1526,1.1128,1.1245,51037825,0,AAPL
1990-11-19,1.1371,1.1655,1.1283,1.1655,62444805,0,AAPL
1990-11-20,1.1679,1.1768,1.1283,1.1371,42844916,0,AAPL
1990-11-21,1.1283,1.1601,1.1128,1.1563,34361515,0,AAPL
1990-11-23,1.1601,1.1845,1.1526,1.1655,14836582,0,AAPL
1990-11-26,1.1526,1.1845,1.1526,1.1768,22717149,0,AAPL
1990-11-27,1.1845,1.2241,1.1768,1.2013,45899684,0,AAPL
1990-11-28,1.2089,1.2321,1.1768,1.1768,48779554,0,AAPL
1990-11-29,1.1845,1.1845,1.1601,1.1768,35336039,0,AAPL
1990-11-30,1.1601,1.1921,1.1601,1.1768,33886755,0,AAPL
1990-12-03,1.1921,1.2241,1.1845,1.2204,46127694,0,AAPL
1990-12-04,1.2013,1.2407,1.2013,1.2321,42432615,0,AAPL
1990-12-05,1.2321,1.2883,1.2128,1.2844,60904946,0,AAPL
1990-12-06,1.3202,1.3366,1.2959,1.3202,148434507,0,AAPL
1990-12-07,1.3126,1.3689,1.3126,1.3599,91936819,0,AAPL
1990-12-10,1.3524,1.3599,1.3294,1.3366,69884968,0,AAPL
1990-12-11,1.3202,1.3294,1.2808,1.2808,97018727,0,AAPL
1990-12-12,1.273,1.2808,1.2485,1.2677,67589209,0,AAPL
1990-12-13,1.2653,1.3126,1.2653,1.305,44825200,0,AAPL
1990-12-14,1.2883,1.2959,1.2653,1.2768,24282012,0,AAPL
1990-12-17,1.2485,1.2959,1.2485,1.2844,36563572,0,AAPL
1990-12-18,1.3126,1.3599,1.305,1.3524,61629584,0,AAPL
1990-12-19,1.3599,1.3599,1.3164,1.3407,39227915,0,AAPL
1990-12-20,1.3202,1.4243,1.3202,1.4085,111852181,0,AAPL
1990-12-21,1.4162,1.4486,1.3932,1.4406,96531474,0,AAPL
1990-12-24,1.4327,1.4406,1.4085,1.4085,16376456,0,AAPL
1990-12-26,1.4085,1.4162,1.3769,1.4012,28745486,0,AAPL
1990-12-27,1.3841,1.4085,1.3841,1.3932,27233714,0,AAPL
1990-12-28,1.3841,1.3932,1.3689,1.3769,17828892,0,AAPL
1990-12-31,1.3769,1.3841,1.3689,1.3769,12347160,0,AAPL
1991-01-02,1.3689,1.4085,1.3447,1.3932,43222865,0,AAPL
1991-01-03,1.3932,1.4162,1.3769,1.3769,41882881,0,AAPL
1991-01-04,1.3769,1.4162,1.3769,1.3841,39468433,0,AAPL
1991-01-07,1.3769,1.4486,1.3769,1.3841,86676847,0,AAPL
1991-01-08,1.4012,1.405,1.3599,1.3841,60989265,0,AAPL
1991-01-09,1.4162,1.4728,1.4012,1.4486,130312019,0,AAPL
1991-01-10,1.4651,1.5124,1.4651,1.5085,121403812,0,AAPL
1991-01-11,1.5048,1.5124,1.4728,1.5048,85799146,0,AAPL
1991-01-14,1.4728,1.4969,1.4728,1.4803,58799704,0,AAPL
1991-01-15,1.4882,1.4969,1.4728,1.4969,53561609,0,AAPL
1991-01-16,1.5048,1.6006,1.4969,1.5932,108941092,0,AAPL
1991-01-17,1.68,1.6892,1.5687,1.6403,165007735,0,AAPL
1991-01-18,1.561,1.6251,1.5521,1.6083,263054088,0,AAPL
1991-01-21,1.5932,1.6496,1.5932,1.6251,90443778,0,AAPL
1991-01-22,1.6328,1.68,1.6163,1.6403,119286082,0,AAPL
1991-01-23,1.6403,1.6725,1.6328,1.6569999999999998,68120206,0,AAPL
1991-01-24,1.6496,1.6892,1.6496,1.6687,65240335,0,AAPL
1991-01-25,1.6648,1.7159,1.6648,1.7136,62416697,0,AAPL
1991-01-28,1.7044,1.7684,1.7044,1.7441,76269384,0,AAPL
1991-01-29,1.7366,1.7441,1.6725,1.7211,60114688,0,AAPL
1991-01-30,1.7044,1.7853,1.7044,1.7775,93920247,0,AAPL
1991-01-31,1.7775,1.7927,1.7531,1.7775,67654800,0,AAPL
1991-02-01,1.7775,1.8531,1.7775,1.7853,123977582,0,AAPL
1991-02-04,1.7853,1.7927,1.7611,1.7684,74698274,0,AAPL
1991-02-05,1.7684,1.857,1.7531,1.8492,99314495,0,AAPL
1991-02-06,1.8492,1.8646,1.8085,1.821,62069985,0,AAPL
1991-02-07,1.825,1.8813,1.7853,1.8492,145067360,0,AAPL
1991-02-08,1.8414,1.9286,1.8414,1.9169,87445220,0,AAPL
1991-02-11,1.9209,1.9696,1.9132,1.9657,90087692,0,AAPL
1991-02-12,1.9532,1.9606,1.9018,1.9209,62679076,0,AAPL
1991-02-13,1.9209,1.9286,1.857,1.9209,71268687,0,AAPL
1991-02-14,1.9209,1.9209,1.817,1.8288,105327211,0,AAPL
1991-02-15,1.8326,1.8722,1.8326,1.8442,101963208,0,AAPL
1991-02-19,1.8414,1.9286,1.8377,1.9209,63097623,0,AAPL
1991-02-20,1.9057,1.9773,1.8966,1.9532,59580588,0,AAPL
1991-02-21,1.9606,1.9926,1.8813,1.8887,53230518,0,AAPL
1991-02-22,1.8887,1.9773,1.8722,1.9132,64859274,0,AAPL
1991-02-25,1.9286,1.9363,1.8414,1.857,100195325,0,AAPL
1991-02-26,1.8414,1.8813,1.8085,1.8646,69725670,0,AAPL
1991-02-27,1.8646,1.8722,1.8414,1.8646,48629614,0,AAPL
1991-02-28,1.8646,1.8722,1.8005,1.8326,63406847,0,AAPL
1991-03-01,1.825,1.8887,1.825,1.8492,35176750,0,AAPL
1991-03-04,1.857,1.8813,1.825,1.8696,24641210,0,AAPL
1991-03-05,1.8887,2.0246,1.8887,2.0208,123112383,0,AAPL
1991-03-06,2.0489,2.1016,2.0131,2.0171,146123125,0,AAPL
1991-03-07,2.0337,2.1616,2.0246,2.1526,89731629,0,AAPL
1991-03-08,2.1695,2.1846,2.081,2.081,89856565,0,AAPL
1991-03-11,2.0643,2.0733,1.9926,2.0337,48907591,0,AAPL
1991-03-12,2.0171,2.0414,2.0003,2.0131,65168490,0,AAPL
1991-03-13,2.0093,2.1284,2.0093,2.1208,48679593,0,AAPL
1991-03-14,2.1373,2.1616,2.0643,2.0885,63325655,0,AAPL
1991-03-15,2.1053,2.1284,2.0885,2.1208,57125513,0,AAPL
1991-03-18,2.1053,2.1846,2.1053,2.1695,59683643,0,AAPL
1991-03-19,2.1284,2.2487,2.1053,2.2257,117743089,0,AAPL
1991-03-20,2.2167,2.2257,2.1413,2.1695,100873118,0,AAPL
1991-03-21,2.1846,2.2012,2.0414,2.0733,82772494,0,AAPL
1991-03-22,2.0489,2.0733,1.9926,2.0246,94298170,0,AAPL
1991-03-25,2.0337,2.081,2.0246,2.0643,37887943,0,AAPL
1991-03-26,2.0733,2.2487,2.0733,2.2411,93042528,0,AAPL
1991-03-27,2.2411,2.2487,2.1926,2.2167,53049351,0,AAPL
1991-03-28,2.2167,2.2411,2.1695,2.1771,21948769,0,AAPL
1991-04-01,2.1771,2.2257,2.1616,2.1926,32887229,0,AAPL
1991-04-02,2.2091,2.3291,2.1926,2.3291,81691757,0,AAPL
1991-04-03,2.3205,2.3291,2.2411,2.2411,66967629,0,AAPL
1991-04-04,2.2411,2.3051,2.2257,2.2899,46974157,0,AAPL
1991-04-05,2.2973,2.2973,2.2012,2.2205,43341558,0,AAPL
1991-04-08,2.2167,2.2411,2.2012,2.2411,20212106,0,AAPL
1991-04-09,2.2333,2.2411,2.1846,2.2012,33312018,0,AAPL
1991-04-10,2.1926,2.2167,2.1373,2.1413,60352085,0,AAPL
1991-04-11,2.1695,2.2846,2.1616,2.2731,99167690,0,AAPL
1991-04-12,2.2899,2.3448,2.2333,2.2973,102550437,0,AAPL
1991-04-15,1.9773,2.0643,1.9209,1.9926,474208280,0,AAPL
1991-04-16,2.0246,2.0643,2.0003,2.0567,173125695,0,AAPL
1991-04-17,2.081,2.081,1.9849,2.0246,89912789,0,AAPL
1991-04-18,2.0093,2.0171,1.9452,1.9532,68985414,0,AAPL
1991-04-19,1.9532,1.9696,1.9057,1.9079,80123761,0,AAPL
1991-04-22,1.9057,1.9849,1.8813,1.9696,71677855,0,AAPL
1991-04-23,1.9926,2.0171,1.9286,1.9696,66177395,0,AAPL
1991-04-24,1.9773,1.9849,1.9363,1.9452,29407658,0,AAPL
1991-04-25,1.9132,1.9132,1.8722,1.8722,87954357,0,AAPL
1991-04-26,1.8722,1.8887,1.8492,1.8762,34876898,0,AAPL
1991-04-29,1.8722,1.9286,1.8646,1.8646,57647134,0,AAPL
1991-04-30,1.8492,1.8646,1.7441,1.7611,198410341,0,AAPL
1991-05-01,1.5369,1.5687,1.5048,1.5124,521057510,0,AAPL
1991-05-02,1.5289,1.5932,1.5213,1.5687,226209406,0,AAPL
1991-05-03,1.5687,1.5853,1.5443,1.5687,67967147,0,AAPL
1991-05-06,1.5521,1.6163,1.5443,1.6083,59215141,0,AAPL
1991-05-07,1.6328,1.6403,1.6163,1.6199,75432286,0,AAPL
1991-05-08,1.6251,1.6251,1.5766,1.5932,49301169,0,AAPL
1991-05-09,1.6006,1.6496,1.5932,1.6251,66433520,0,AAPL
1991-05-10,1.6496,1.7044,1.6251,1.6403,67414281,0,AAPL
1991-05-13,1.6725,1.7136,1.6496,1.6892,68310723,0,AAPL
1991-05-14,1.6892,1.7211,1.68,1.7136,60502000,0,AAPL
1991-05-15,1.6496,1.6648,1.5687,1.6163,144558245,0,AAPL
1991-05-16,1.6328,1.6403,1.5521,1.5687,106570367,0,AAPL
1991-05-17,1.561,1.561,1.4882,1.5048,131370874,0,AAPL
1991-05-20,1.5124,1.5213,1.4085,1.4162,73114648,0,AAPL
1991-05-21,1.4486,1.4882,1.4327,1.4486,97552844,0,AAPL
1991-05-22,1.4651,1.4882,1.4572,1.4803,63381866,0,AAPL
1991-05-23,1.4882,1.4969,1.4327,1.4448,58190613,0,AAPL
1991-05-24,1.4572,1.4728,1.4406,1.4691,27086902,0,AAPL
1991-05-28,1.4728,1.4803,1.4486,1.4728,47811250,0,AAPL
1991-05-29,1.4803,1.5289,1.4691,1.5048,107091980,0,AAPL
1991-05-30,1.5048,1.5289,1.4882,1.524,44159902,0,AAPL
1991-05-31,1.5213,1.5289,1.4803,1.5048,60758132,0,AAPL
1991-06-03,1.5048,1.5853,1.4969,1.5766,61373458,0,AAPL
1991-06-04,1.5853,1.5853,1.5521,1.5726,51393903,0,AAPL
1991-06-05,1.5766,1.5766,1.5289,1.5369,37172657,0,AAPL
1991-06-06,1.5443,1.5443,1.4882,1.4919,46992898,0,AAPL
1991-06-07,1.4803,1.5048,1.4598,1.4764,42598158,0,AAPL
1991-06-10,1.4728,1.5085,1.4651,1.4728,46696164,0,AAPL
1991-06-11,1.4406,1.4572,1.4162,1.4282,52587073,0,AAPL
1991-06-12,1.4085,1.4327,1.3202,1.3575,121491264,0,AAPL
1991-06-13,1.3599,1.3769,1.3366,1.3486,58946508,0,AAPL
1991-06-14,1.3689,1.3689,1.305,1.3164,62829014,0,AAPL
1991-06-17,1.3126,1.3524,1.3126,1.3447,46461918,0,AAPL
1991-06-18,1.3524,1.3841,1.3294,1.3486,68238886,0,AAPL
1991-06-19,1.3366,1.3524,1.3202,1.3366,49904006,0,AAPL
1991-06-20,1.3202,1.3447,1.305,1.3447,40171213,0,AAPL
1991-06-21,1.3447,1.3599,1.3366,1.3447,57453476,0,AAPL
1991-06-24,1.3366,1.3524,1.3202,1.3366,58003205,0,AAPL
1991-06-25,1.3447,1.3769,1.3366,1.3575,63563019,0,AAPL
1991-06-26,1.3689,1.3932,1.3524,1.3769,69844367,0,AAPL
1991-06-27,1.3599,1.3689,1.3366,1.3599,42167129,0,AAPL
1991-06-28,1.3524,1.3599,1.2883,1.3294,63206935,0,AAPL
1991-07-01,1.3524,1.3769,1.3366,1.3599,54333102,0,AAPL
1991-07-02,1.3524,1.3689,1.3366,1.3524,33505679,0,AAPL
1991-07-03,1.3524,1.3932,1.3366,1.3807,86558159,0,AAPL
1991-07-05,1.3769,1.4728,1.3689,1.4598,92464680,0,AAPL
1991-07-08,1.4486,1.5124,1.4406,1.4969,85639856,0,AAPL
1991-07-09,1.5124,1.5443,1.4882,1.5009,63150722,0,AAPL
1991-07-10,1.5213,1.5443,1.4969,1.5124,43666393,0,AAPL
1991-07-11,1.5048,1.5124,1.4728,1.4969,40692831,0,AAPL
1991-07-12,1.5124,1.5124,1.4803,1.4969,37022728,0,AAPL
1991-07-15,1.4969,1.4969,1.4572,1.4572,38481402,0,AAPL
1991-07-16,1.4572,1.4651,1.3932,1.4012,62188704,0,AAPL
1991-07-17,1.3932,1.4243,1.3524,1.3599,58268714,0,AAPL
1991-07-18,1.4085,1.4448,1.3769,1.4366,111083804,0,AAPL
1991-07-19,1.4486,1.4803,1.4406,1.4728,35813944,0,AAPL
1991-07-22,1.4651,1.4803,1.4572,1.4728,30307229,0,AAPL
1991-07-23,1.4803,1.4882,1.4243,1.4406,37107060,0,AAPL
1991-07-24,1.4486,1.4651,1.4243,1.4406,36660400,0,AAPL
1991-07-25,1.4486,1.4651,1.4406,1.4486,18350500,0,AAPL
1991-07-26,1.4651,1.4651,1.4327,1.4366,20702486,0,AAPL
1991-07-29,1.4486,1.4572,1.4243,1.4572,14864698,0,AAPL
1991-07-30,1.4572,1.4969,1.4572,1.4882,25618852,0,AAPL
1991-07-31,1.4882,1.5009,1.4406,1.4803,28670511,0,AAPL
1991-08-01,1.4728,1.5766,1.4651,1.5726,125058302,0,AAPL
1991-08-02,1.5932,1.6083,1.5687,1.6006,76138186,0,AAPL
1991-08-05,1.5932,1.5932,1.5443,1.5521,28102034,0,AAPL
1991-08-06,1.561,1.6083,1.5289,1.5853,61473410,0,AAPL
1991-08-07,1.5853,1.6328,1.5815,1.6137,59015232,0,AAPL
1991-08-08,1.6251,1.6569999999999998,1.6006,1.6163,52833852,0,AAPL
1991-08-09,1.6163,1.6328,1.5932,1.6251,43060439,0,AAPL
1991-08-12,1.6251,1.6725,1.6163,1.6569999999999998,39749540,0,AAPL
1991-08-13,1.6648,1.7288,1.6648,1.7136,79923873,0,AAPL
1991-08-14,1.7531,1.7611,1.7249,1.7571,55976064,0,AAPL
1991-08-15,1.7611,1.7611,1.6967,1.7044,40589759,0,AAPL
1991-08-16,1.6892,1.7366,1.6725,1.7044,44287971,0,AAPL
1991-08-19,1.5853,1.6521,1.5521,1.6163,89934650,0,AAPL
1991-08-20,1.6496,1.6569999999999998,1.6163,1.6328,55616851,0,AAPL
1991-08-21,1.68,1.7328,1.6648,1.7211,62294889,0,AAPL
1991-08-22,1.7288,1.7531,1.7211,1.7366,46196417,0,AAPL
1991-08-23,1.7288,1.7775,1.6892,1.6967,67048836,0,AAPL
1991-08-26,1.6967,1.7136,1.68,1.6967,28333176,0,AAPL
1991-08-27,1.6967,1.7288,1.6892,1.7288,27986464,0,AAPL
1991-08-28,1.7288,1.7366,1.7006,1.7044,30004241,0,AAPL
1991-08-29,1.7044,1.7249,1.68,1.6967,31612846,0,AAPL
1991-08-30,1.6967,1.7044,1.6725,1.6967,18444210,0,AAPL
1991-09-03,1.6892,1.7044,1.6648,1.68,19068906,0,AAPL
1991-09-04,1.6892,1.6892,1.6457,1.6496,33405734,0,AAPL
1991-09-05,1.6496,1.6569999999999998,1.6251,1.6328,21720752,0,AAPL
1991-09-06,1.6328,1.6569999999999998,1.6163,1.6496,22108065,0,AAPL
1991-09-09,1.6569999999999998,1.7136,1.6496,1.7044,35273569,0,AAPL
1991-09-10,1.6892,1.7097,1.5932,1.6045,50990974,0,AAPL
1991-09-11,1.6251,1.6328,1.5853,1.6163,49641626,0,AAPL
1991-09-12,1.6403,1.6403,1.5932,1.6199,33246429,0,AAPL
1991-09-13,1.6006,1.6083,1.5521,1.5561,46499399,0,AAPL
1991-09-16,1.5766,1.5766,1.4882,1.5124,57387893,0,AAPL
1991-09-17,1.5048,1.5687,1.4969,1.5687,37762999,0,AAPL
1991-09-18,1.561,1.6163,1.5521,1.6045,33843010,0,AAPL
1991-09-19,1.6083,1.6163,1.5853,1.5932,49735332,0,AAPL
1991-09-20,1.5932,1.6328,1.5853,1.6199,52471521,0,AAPL
1991-09-23,1.6006,1.6251,1.5766,1.5853,24447556,0,AAPL
1991-09-24,1.5853,1.6137,1.5443,1.6083,29588819,0,AAPL
1991-09-25,1.6083,1.6163,1.5766,1.6163,15189527,0,AAPL
1991-09-26,1.6083,1.6083,1.5687,1.6006,19862276,0,AAPL
1991-09-27,1.6006,1.6251,1.561,1.5687,17516529,0,AAPL
1991-09-30,1.5766,1.5932,1.5687,1.5853,17625857,0,AAPL
1991-10-01,1.5766,1.6403,1.5687,1.6251,36638540,0,AAPL
1991-10-02,1.6569999999999998,1.6569999999999998,1.5853,1.5932,5016326,0,AAPL
1991-10-03,1.6006,1.6006,1.5213,1.5289,50478718,0,AAPL
1991-10-04,1.5369,1.561,1.5213,1.5443,22136166,0,AAPL
1991-10-07,1.5369,1.561,1.5213,1.5408,18044394,0,AAPL
1991-10-08,1.5408,1.5521,1.4882,1.5443,48039280,0,AAPL
1991-10-09,1.5443,1.561,1.5289,1.5369,37019615,0,AAPL
1991-10-10,1.561,1.5687,1.4969,1.5289,43844424,0,AAPL
1991-10-11,1.5408,1.5647,1.4882,1.5521,33480690,0,AAPL
1991-10-14,1.5687,1.6083,1.561,1.5971,31200539,0,AAPL
1991-10-15,1.6163,1.68,1.6006,1.68,80376779,0,AAPL
1991-10-16,1.68,1.7288,1.6725,1.7136,56019801,0,AAPL
1991-10-17,1.6967,1.7044,1.6496,1.6774,42282691,0,AAPL
1991-10-18,1.7649,1.7775,1.7441,1.7611,124649120,0,AAPL
1991-10-21,1.7684,1.7891,1.7366,1.7531,32543653,0,AAPL
1991-10-22,1.7775,1.8005,1.7441,1.7441,58065688,0,AAPL
1991-10-23,1.7611,1.7684,1.6892,1.7006,47083492,0,AAPL
1991-10-24,1.6967,1.7044,1.6496,1.6687,49613518,0,AAPL
1991-10-25,1.6569999999999998,1.6725,1.6251,1.6403,29832463,0,AAPL
1991-10-28,1.6496,1.6569999999999998,1.6251,1.6496,21714498,0,AAPL
1991-10-29,1.6496,1.6648,1.6251,1.6569999999999998,28233236,0,AAPL
1991-10-30,1.6648,1.6892,1.5853,1.5932,41342511,0,AAPL
1991-10-31,1.6251,1.6569999999999998,1.6006,1.6496,64646873,0,AAPL
1991-11-01,1.6403,1.6648,1.6163,1.6328,56129114,0,AAPL
1991-11-04,1.6251,1.6251,1.5521,1.5932,54464291,0,AAPL
1991-11-05,1.5932,1.6163,1.561,1.561,60127183,0,AAPL
1991-11-06,1.5687,1.5766,1.5213,1.5369,66036818,0,AAPL
1991-11-07,1.5521,1.6163,1.5443,1.5932,82753753,0,AAPL
1991-11-08,1.6403,1.7211,1.6328,1.7044,104811834,0,AAPL
1991-11-11,1.7136,1.7441,1.7044,1.7211,45999645,0,AAPL
1991-11-12,1.7366,1.7531,1.7211,1.7441,46486896,0,AAPL
1991-11-13,1.7288,1.7441,1.7136,1.7328,51849940,0,AAPL
1991-11-14,1.7366,1.7684,1.7288,1.7531,52430909,0,AAPL
1991-11-15,1.7441,1.7531,1.5932,1.6006,71659106,0,AAPL
1991-11-18,1.6006,1.68,1.6006,1.6687,66580324,0,AAPL
1991-11-19,1.6569999999999998,1.6569999999999998,1.5932,1.6403,79617765,0,AAPL
1991-11-20,1.6403,1.6648,1.6083,1.6163,46880473,0,AAPL
1991-11-21,1.6163,1.6569999999999998,1.6163,1.6328,29788718,0,AAPL
1991-11-22,1.6328,1.6569999999999998,1.6083,1.6403,27286809,0,AAPL
1991-11-25,1.6328,1.6725,1.6328,1.6403,21873796,0,AAPL
1991-11-26,1.6496,1.6648,1.6006,1.6496,38840593,0,AAPL
1991-11-27,1.6403,1.6496,1.6163,1.6328,17635226,0,AAPL
1991-11-29,1.6163,1.6496,1.6163,1.6251,9507909,0,AAPL
1991-12-02,1.6251,1.6648,1.6006,1.6569999999999998,33158969,0,AAPL
1991-12-03,1.6648,1.6648,1.6083,1.6163,28686142,0,AAPL
1991-12-04,1.6251,1.6251,1.6006,1.6163,22464143,0,AAPL
1991-12-05,1.6163,1.6328,1.5766,1.6006,27664758,0,AAPL
1991-12-06,1.5853,1.5932,1.5521,1.561,54935937,0,AAPL
1991-12-09,1.5687,1.6006,1.561,1.5726,27283683,0,AAPL
1991-12-10,1.5687,1.5853,1.5521,1.5726,34195969,0,AAPL
1991-12-11,1.5766,1.5932,1.5521,1.5687,23582365,0,AAPL
1991-12-12,1.5815,1.5932,1.5687,1.5815,25587645,0,AAPL
1991-12-13,1.5932,1.6251,1.5932,1.6137,26527802,0,AAPL
1991-12-16,1.6137,1.6251,1.6006,1.6163,21527084,0,AAPL
1991-12-17,1.6163,1.6328,1.6083,1.6163,27286809,0,AAPL
1991-12-18,1.6083,1.6648,1.6006,1.6569999999999998,52040468,0,AAPL
1991-12-19,1.6403,1.6569999999999998,1.6251,1.6251,32162580,0,AAPL
1991-12-20,1.6403,1.6496,1.6083,1.6083,35748352,0,AAPL
1991-12-23,1.6163,1.6569999999999998,1.6006,1.6496,28770461,0,AAPL
1991-12-24,1.6648,1.7211,1.6569999999999998,1.6725,52587073,0,AAPL
1991-12-26,1.6892,1.7611,1.6725,1.7571,37509986,0,AAPL
1991-12-27,1.7531,1.7853,1.7441,1.7611,46780520,0,AAPL
1991-12-30,1.7611,1.8326,1.7611,1.817,51215862,0,AAPL
1991-12-31,1.8377,1.857,1.7927,1.8058,37378804,0,AAPL
1992-01-02,1.7853,1.9132,1.7775,1.9057,65156010,0,AAPL
1992-01-03,1.9209,1.9286,1.8646,1.8887,53058734,0,AAPL
1992-01-06,1.8813,1.8887,1.8492,1.857,31859598,0,AAPL
1992-01-07,1.8414,1.9057,1.8414,1.8926,39452811,0,AAPL
1992-01-08,1.8722,1.9606,1.8722,1.9363,64909238,0,AAPL
1992-01-09,1.9363,1.9926,1.9286,1.9926,58150017,0,AAPL
1992-01-10,1.9696,2.0003,1.9532,1.9926,54723543,0,AAPL
1992-01-13,1.9926,2.0093,1.9696,1.9849,30079204,0,AAPL
1992-01-14,1.9926,2.0733,1.9926,2.0643,76359954,0,AAPL
1992-01-15,2.0643,2.081,2.0171,2.0337,90843586,0,AAPL
1992-01-16,2.0414,2.0567,2.0003,2.0093,81860428,0,AAPL
1992-01-17,2.1695,2.2091,2.0733,2.0733,236591899,0,AAPL
1992-01-20,2.0643,2.0885,2.0489,2.0489,58471734,0,AAPL
1992-01-21,2.0567,2.0567,1.9532,1.9568,54126953,0,AAPL
1992-01-22,1.9696,2.0414,1.9606,2.0337,51225241,0,AAPL
1992-01-23,2.0567,2.0733,2.0171,2.0643,38584471,0,AAPL
1992-01-24,2.0643,2.1053,2.0489,2.0695,49532320,0,AAPL
1992-01-27,2.0733,2.0885,2.0567,2.0643,23273121,0,AAPL
1992-01-28,2.0733,2.0925,2.0171,2.0885,48448457,0,AAPL
1992-01-29,2.0733,2.1053,2.0246,2.0246,40314893,0,AAPL
1992-01-30,2.0337,2.0414,2.0093,2.0414,24294500,0,AAPL
1992-01-31,2.0489,2.0885,2.0337,2.0733,40314893,0,AAPL
1992-02-03,2.0733,2.1208,2.0643,2.1053,44100566,0,AAPL
1992-02-04,2.1053,2.1208,2.081,2.1053,53805247,0,AAPL
1992-02-05,2.1208,2.1373,2.0849,2.1169,45040737,0,AAPL
1992-02-06,2.1053,2.113,2.0489,2.0528,25974944,0,AAPL
1992-02-07,2.0567,2.0733,2.0093,2.0489,41145738,0,AAPL
1992-02-10,2.0489,2.0567,2.0171,2.0208,24107099,0,AAPL
1992-02-11,2.0171,2.0414,1.9926,2.0131,34027295,0,AAPL
1992-02-12,2.0414,2.0978,2.0171,2.0885,38475156,0,AAPL
1992-02-13,2.0885,2.0885,2.0414,2.0567,21199130,0,AAPL
1992-02-14,2.0414,2.0567,2.0246,2.0528,20243356,0,AAPL
1992-02-18,2.0567,2.0643,2.0093,2.0093,19062665,0,AAPL
1992-02-19,2.0093,2.0171,1.9773,1.9849,26680852,0,AAPL
1992-02-20,2.0003,2.0733,1.9926,2.0695,36494863,0,AAPL
1992-02-21,2.0733,2.0978,2.0643,2.081,42273317,0,AAPL
1992-02-24,2.1208,2.1284,2.1053,2.1169,47801890,0,AAPL
1992-02-25,2.1208,2.1926,2.0885,2.1926,63366252,0,AAPL
1992-02-26,2.1846,2.2411,2.1846,2.2373,63887866,0,AAPL
1992-02-27,2.2411,2.2411,2.1771,2.1926,34071034,0,AAPL
1992-02-28,2.1926,2.2091,2.1451,2.1616,25209692,0,AAPL
1992-03-02,2.1695,2.1926,2.1526,2.1526,24891089,0,AAPL
1992-03-03,2.1695,2.1771,2.1208,2.1247,27686618,0,AAPL
1992-03-04,2.1208,2.1373,2.0733,2.081,32175074,0,AAPL
1992-03-05,2.0643,2.0978,2.0171,2.0337,66018082,0,AAPL
1992-03-06,2.0337,2.0489,2.0171,2.0489,37450643,0,AAPL
1992-03-09,2.0414,2.0567,2.0337,2.0414,30382196,0,AAPL
1992-03-10,2.0489,2.0733,2.0414,2.0414,34217831,0,AAPL
1992-03-11,2.0414,2.0567,2.0171,2.0246,36716627,0,AAPL
1992-03-12,2.0246,2.0414,1.9696,2.0093,42641889,0,AAPL
1992-03-13,2.0246,2.0414,1.9849,2.0208,22083078,0,AAPL
1992-03-16,2.0093,2.0337,1.9773,2.0297,15698669,0,AAPL
1992-03-17,2.0337,2.0414,2.0093,2.0131,23732287,0,AAPL
1992-03-18,2.0246,2.0489,2.0171,2.0414,22598446,0,AAPL
1992-03-19,2.0414,2.0414,2.0093,2.0171,33052775,0,AAPL
1992-03-20,2.0171,2.0246,2.0171,2.0246,15105201,0,AAPL
1992-03-23,2.0171,2.0414,2.0171,2.0171,13965121,0,AAPL
1992-03-24,2.0337,2.081,2.0246,2.081,58403014,0,AAPL
1992-03-25,2.081,2.081,2.0567,2.0643,33899234,0,AAPL
1992-03-26,2.0733,2.0885,2.0414,2.0489,34308415,0,AAPL
1992-03-27,2.0449,2.0489,1.9363,1.9532,73773715,0,AAPL
1992-03-30,1.9606,1.9606,1.8492,1.8609,94551173,0,AAPL
1992-03-31,1.8646,1.9132,1.857,1.8646,59299459,0,AAPL
1992-04-01,1.8326,1.8966,1.8326,1.8887,44525346,0,AAPL
1992-04-02,1.8887,1.9057,1.8696,1.8813,37363190,0,AAPL
1992-04-03,1.8813,1.8966,1.8722,1.8887,32478058,0,AAPL
1992-04-06,1.8887,1.9532,1.8887,1.9452,28442497,0,AAPL
1992-04-07,1.9532,1.9606,1.8326,1.8326,64203344,0,AAPL
1992-04-08,1.825,1.825,1.7531,1.7891,102356761,0,AAPL
1992-04-09,1.7927,1.8646,1.7684,1.8326,53583471,0,AAPL
1992-04-10,1.8326,1.8414,1.7611,1.7775,76431809,0,AAPL
1992-04-13,1.7775,1.817,1.7684,1.8085,34255311,0,AAPL
1992-04-14,1.8492,1.8966,1.8326,1.8813,40271162,0,AAPL
1992-04-15,1.857,1.9492,1.8414,1.9363,60617586,0,AAPL
1992-04-16,1.9286,1.9452,1.8722,1.8887,72143245,0,AAPL
1992-04-20,1.8887,1.8887,1.7927,1.817,57462849,0,AAPL
1992-04-21,1.825,1.8326,1.7927,1.8005,50300694,0,AAPL
1992-04-22,1.8005,1.857,1.8005,1.8442,47836252,0,AAPL
1992-04-23,1.8414,1.8646,1.7927,1.825,50984722,0,AAPL
1992-04-24,1.825,1.8646,1.7927,1.8085,27408617,0,AAPL
1992-04-27,1.7927,1.8005,1.7611,1.7853,39118589,0,AAPL
1992-04-28,1.7684,1.7853,1.6967,1.7366,48560905,0,AAPL
1992-04-29,1.7366,1.825,1.7366,1.825,55470061,0,AAPL
1992-04-30,1.8326,1.9286,1.8085,1.9249,72583664,0,AAPL
1992-05-01,1.9209,1.9452,1.8646,1.8966,37475632,0,AAPL
1992-05-04,1.9057,1.9606,1.8966,1.9363,34367762,0,AAPL
1992-05-05,1.9363,1.9401,1.9057,1.9363,50222600,0,AAPL
1992-05-06,1.9452,1.9889,1.9363,1.9773,49638516,0,AAPL
1992-05-07,1.9696,1.9926,1.9363,1.9452,48067397,0,AAPL
1992-05-08,1.9696,2.0131,1.9532,1.9849,55413832,0,AAPL
1992-05-11,1.9849,2.0093,1.9696,1.9926,25350233,0,AAPL
1992-05-12,1.9926,2.0171,1.9773,1.9926,21486489,0,AAPL
1992-05-13,2.0003,2.0246,1.9926,2.0093,27183737,0,AAPL
1992-05-14,2.0093,2.0171,1.9286,1.9657,43763218,0,AAPL
1992-05-15,1.9532,1.9606,1.9363,1.9401,33830524,0,AAPL
1992-05-18,1.9696,1.9696,1.9209,1.9336,36001340,0,AAPL
1992-05-19,1.9452,1.9452,1.8887,1.9018,36722873,0,AAPL
1992-05-20,1.9132,1.9286,1.8966,1.9209,48304771,0,AAPL
1992-05-21,1.9286,1.9286,1.8813,1.8926,38400184,0,AAPL
1992-05-22,1.8887,1.9132,1.8887,1.9057,12959363,0,AAPL
1992-05-26,1.9057,1.9132,1.8813,1.8966,26665234,0,AAPL
1992-05-27,1.8966,1.9286,1.8887,1.9286,42972986,0,AAPL
1992-05-28,1.9209,1.9286,1.8887,1.9057,35485973,0,AAPL
1992-05-29,1.9132,1.9401,1.9057,1.9132,49710353,0,AAPL
1992-06-01,1.8326,1.9057,1.7927,1.8414,69175931,0,AAPL
1992-06-02,1.8414,1.8414,1.8005,1.8085,43416522,0,AAPL
1992-06-03,1.8085,1.8085,1.7288,1.7328,83825099,0,AAPL
1992-06-04,1.7366,1.7531,1.7136,1.7441,50241341,0,AAPL
1992-06-05,1.7531,1.7684,1.7366,1.7571,31437936,0,AAPL
1992-06-08,1.7611,1.7611,1.7288,1.7366,29098422,0,AAPL
1992-06-09,1.7366,1.7366,1.7136,1.7288,28245723,0,AAPL
1992-06-10,1.7288,1.7531,1.7136,1.7211,35307938,0,AAPL
1992-06-11,1.7211,1.7366,1.7136,1.7249,39187296,0,AAPL
1992-06-12,1.7441,1.7611,1.7366,1.7479,26915109,0,AAPL
1992-06-15,1.7288,1.7288,1.68,1.6840000000000002,52761977,0,AAPL
1992-06-16,1.6569999999999998,1.6648,1.561,1.5766,101891362,0,AAPL
1992-06-17,1.5687,1.5766,1.5048,1.5213,84849605,0,AAPL
1992-06-18,1.5213,1.5687,1.4327,1.4486,120957169,0,AAPL
1992-06-19,1.4728,1.4728,1.4012,1.4327,119204873,0,AAPL
1992-06-22,1.4085,1.4327,1.3689,1.4162,108747428,0,AAPL
1992-06-23,1.4406,1.4572,1.4243,1.4486,86886121,0,AAPL
1992-06-24,1.4572,1.4728,1.4486,1.4728,58862177,0,AAPL
1992-06-25,1.4882,1.4882,1.4486,1.4598,44790846,0,AAPL
1992-06-26,1.4651,1.4728,1.4243,1.4486,30778869,0,AAPL
1992-06-29,1.4651,1.5085,1.4486,1.4969,52549605,0,AAPL
1992-06-30,1.4969,1.5443,1.4882,1.5369,53920815,0,AAPL
1992-07-01,1.5369,1.5853,1.5289,1.5687,40027529,0,AAPL
1992-07-02,1.5687,1.5687,1.4651,1.4803,71574766,0,AAPL
1992-07-06,1.4882,1.4969,1.4572,1.4803,34024168,0,AAPL
1992-07-07,1.4803,1.4803,1.3932,1.4162,57753337,0,AAPL
1992-07-08,1.4085,1.4651,1.4085,1.4651,54648593,0,AAPL
1992-07-09,1.4728,1.4882,1.4651,1.4691,46237027,0,AAPL
1992-07-10,1.4728,1.4803,1.4366,1.4651,40102491,0,AAPL
1992-07-13,1.4651,1.5085,1.4486,1.5048,35017445,0,AAPL
1992-07-14,1.5048,1.5369,1.5048,1.5213,35136150,0,AAPL
1992-07-15,1.5213,1.5687,1.5124,1.5369,48654620,0,AAPL
1992-07-16,1.5289,1.5687,1.5124,1.561,38987410,0,AAPL
1992-07-17,1.4406,1.4728,1.4282,1.4406,118146028,0,AAPL
1992-07-20,1.4327,1.4486,1.4085,1.4327,53580349,0,AAPL
1992-07-21,1.4572,1.4803,1.4406,1.4651,36797844,0,AAPL
1992-07-22,1.4486,1.4572,1.4085,1.4162,45171913,0,AAPL
1992-07-23,1.4243,1.4327,1.4012,1.4327,47833113,0,AAPL
1992-07-24,1.4243,1.4803,1.4085,1.4691,37641170,0,AAPL
1992-07-27,1.4651,1.4882,1.4486,1.4486,668424,0,AAPL
1992-07-28,1.4572,1.4882,1.4486,1.4882,37438158,0,AAPL
1992-07-29,1.4919,1.5289,1.4882,1.5124,69934939,0,AAPL
1992-07-30,1.5124,1.5213,1.4969,1.5124,38456423,0,AAPL
1992-07-31,1.5124,1.5213,1.4969,1.4969,25297149,0,AAPL
1992-08-03,1.4969,1.5124,1.4572,1.4651,19115778,0,AAPL
1992-08-04,1.4406,1.4651,1.4327,1.4572,33386984,0,AAPL
1992-08-05,1.4572,1.4572,1.4243,1.4327,38837491,0,AAPL
1992-08-06,1.4162,1.4243,1.3689,1.4085,71943360,0,AAPL
1992-08-07,1.3447,1.4012,1.3294,1.3894,61120442,0,AAPL
1992-08-10,1.3841,1.4243,1.3769,1.4123,25503299,0,AAPL
1992-08-11,1.4243,1.4243,1.3769,1.3932,33830524,0,AAPL
1992-08-12,1.4012,1.4162,1.3841,1.4123,33852392,0,AAPL
1992-08-13,1.4243,1.4572,1.4162,1.4327,47686328,0,AAPL
1992-08-14,1.4406,1.4486,1.4243,1.4327,37956654,0,AAPL
1992-08-17,1.4162,1.4327,1.4012,1.4327,35895147,0,AAPL
1992-08-18,1.4243,1.4486,1.4243,1.4327,31322350,0,AAPL
1992-08-19,1.4282,1.4486,1.4243,1.4243,47561387,0,AAPL
1992-08-20,1.4327,1.4406,1.4162,1.4327,30372828,0,AAPL
1992-08-21,1.4327,1.4486,1.4085,1.4282,30528991,0,AAPL
1992-08-24,1.4162,1.4327,1.3841,1.3841,42438844,0,AAPL
1992-08-25,1.3841,1.4243,1.3841,1.4216,36913407,0,AAPL
1992-08-26,1.4162,1.4243,1.3841,1.4162,33761802,0,AAPL
1992-08-27,1.4327,1.4448,1.4162,1.4243,23076349,0,AAPL
1992-08-28,1.4162,1.4486,1.4085,1.4406,17079247,0,AAPL
1992-08-31,1.4406,1.4803,1.4327,1.4728,33777418,0,AAPL
1992-09-01,1.4803,1.4882,1.4651,1.4882,16813748,0,AAPL
1992-09-02,1.4882,1.561,1.4882,1.5521,52958779,0,AAPL
1992-09-03,1.5687,1.5766,1.5289,1.5289,59083943,0,AAPL
1992-09-04,1.5443,1.5443,1.4969,1.5124,17635226,0,AAPL
1992-09-08,1.4969,1.5369,1.4882,1.5289,19521818,0,AAPL
1992-09-09,1.5369,1.5766,1.5289,1.5687,43841314,0,AAPL
1992-09-10,1.5369,1.5853,1.5213,1.5766,63634862,0,AAPL
1992-09-11,1.5687,1.5766,1.5213,1.524,50166377,0,AAPL
1992-09-14,1.5687,1.6006,1.5521,1.5853,59871057,0,AAPL
1992-09-15,1.5766,1.5766,1.5289,1.5443,60942405,0,AAPL
1992-09-16,1.5289,1.5443,1.4882,1.5048,49841535,0,AAPL
1992-09-17,1.5124,1.5124,1.4534,1.4728,48089265,0,AAPL
1992-09-18,1.4651,1.5009,1.4486,1.4882,32240664,0,AAPL
1992-09-21,1.4969,1.5289,1.4803,1.4882,25009776,0,AAPL
1992-09-22,1.4969,1.4969,1.4486,1.4651,31106844,0,AAPL
1992-09-23,1.4728,1.5213,1.4572,1.5213,34573907,0,AAPL
1992-09-24,1.5124,1.5289,1.4803,1.4803,35042441,0,AAPL
1992-09-25,1.4803,1.4882,1.4486,1.4572,38337710,0,AAPL
1992-09-28,1.4406,1.4406,1.4012,1.4327,41698597,0,AAPL
1992-09-29,1.4243,1.4572,1.4085,1.4366,43860061,0,AAPL
1992-09-30,1.4406,1.4572,1.4243,1.4448,27902141,0,AAPL
1992-10-01,1.4327,1.4448,1.4162,1.4162,34227205,0,AAPL
1992-10-02,1.4243,1.4327,1.3769,1.4012,31665935,0,AAPL
1992-10-05,1.3841,1.4012,1.3294,1.3932,73892403,0,AAPL
1992-10-06,1.4012,1.4406,1.3689,1.4327,31637837,0,AAPL
1992-10-07,1.4406,1.4486,1.3932,1.4012,31600345,0,AAPL
1992-10-08,1.4085,1.4162,1.3769,1.3932,35411000,0,AAPL
1992-10-09,1.3932,1.4085,1.3769,1.3894,16382719,0,AAPL
1992-10-12,1.3841,1.4162,1.3841,1.4085,19977843,0,AAPL
1992-10-13,1.4327,1.4728,1.4085,1.4534,41045774,0,AAPL
1992-10-14,1.4486,1.4803,1.4406,1.4728,26696474,0,AAPL
1992-10-15,1.4651,1.4728,1.4486,1.4572,21033585,0,AAPL
1992-10-16,1.4969,1.5853,1.4882,1.5687,125873539,0,AAPL
1992-10-19,1.5687,1.5766,1.5521,1.5687,54673566,0,AAPL
1992-10-20,1.5687,1.6006,1.5521,1.5726,80108151,0,AAPL
1992-10-21,1.5766,1.5853,1.5369,1.5521,31862716,0,AAPL
1992-10-22,1.5521,1.5766,1.5443,1.561,23557363,0,AAPL
1992-10-23,1.5766,1.5853,1.5443,1.561,25497052,0,AAPL
1992-10-26,1.561,1.6496,1.5521,1.6496,69913083,0,AAPL
1992-10-27,1.6496,1.68,1.6328,1.6496,59112053,0,AAPL
1992-10-28,1.6403,1.6892,1.6251,1.6725,54826631,0,AAPL
1992-10-29,1.6725,1.7288,1.6496,1.7044,59652424,0,AAPL
1992-10-30,1.7136,1.7136,1.6648,1.68,36207497,0,AAPL
1992-11-02,1.68,1.6892,1.6569999999999998,1.6725,47436438,0,AAPL
1992-11-03,1.68,1.68,1.6496,1.6648,31444182,0,AAPL
1992-11-04,1.6648,1.6892,1.6648,1.68,39590233,0,AAPL
1992-11-05,1.68,1.7611,1.68,1.7611,83122325,0,AAPL
1992-11-06,1.7531,1.8085,1.7531,1.7853,73617544,0,AAPL
1992-11-09,1.7927,1.7927,1.7531,1.7684,31494145,0,AAPL
1992-11-10,1.7611,1.8085,1.7531,1.8005,34086641,0,AAPL
1992-11-11,1.8085,1.8646,1.8005,1.817,39162317,0,AAPL
1992-11-12,1.825,1.8414,1.8058,1.821,30007368,0,AAPL
1992-11-13,1.825,1.8326,1.7927,1.8005,23635455,0,AAPL
1992-11-16,1.8005,1.8492,1.7927,1.8377,18837778,0,AAPL
1992-11-17,1.8326,1.8414,1.7571,1.7684,47077237,0,AAPL
1992-11-18,1.7927,1.8646,1.7775,1.8492,85005783,0,AAPL
1992-11-19,1.8492,1.9057,1.8492,1.8646,67083199,0,AAPL
1992-11-20,1.8722,1.8813,1.825,1.8414,43363426,0,AAPL
1992-11-23,1.8085,1.825,1.8005,1.817,42591912,0,AAPL
1992-11-24,1.825,1.8414,1.8085,1.8414,43735113,0,AAPL
1992-11-25,1.825,1.8326,1.7927,1.8085,32724804,0,AAPL
1992-11-27,1.8085,1.8326,1.8005,1.8085,13162390,0,AAPL
1992-11-30,1.8005,1.8414,1.7801,1.8414,44762737,0,AAPL
1992-12-01,1.8326,1.8887,1.817,1.8646,36294956,0,AAPL
1992-12-02,1.8646,1.8722,1.825,1.8326,27268068,0,AAPL
1992-12-03,1.8085,1.8442,1.7965,1.8414,52315342,0,AAPL
1992-12-04,1.8326,1.8414,1.8085,1.821,26712096,0,AAPL
1992-12-07,1.817,1.8492,1.817,1.8492,40221194,0,AAPL
1992-12-08,1.8492,1.8813,1.8492,1.8609,54839120,0,AAPL
1992-12-09,1.8492,1.857,1.8326,1.8442,44456642,0,AAPL
1992-12-10,1.8326,1.8442,1.8085,1.8326,39096734,0,AAPL
1992-12-11,1.8326,1.8646,1.8326,1.8414,33518168,0,AAPL
1992-12-14,1.8414,1.8492,1.817,1.8326,30819471,0,AAPL
1992-12-15,1.817,1.825,1.7775,1.8058,50906642,0,AAPL
1992-12-16,1.8005,1.825,1.7441,1.7611,63007052,0,AAPL
1992-12-17,1.7684,1.8414,1.7684,1.821,65221594,0,AAPL
1992-12-18,1.8414,1.8966,1.8326,1.8646,65665132,0,AAPL
1992-12-21,1.8646,1.9209,1.857,1.9079,71412362,0,AAPL
1992-12-22,1.9132,1.9606,1.9132,1.9401,78134115,0,AAPL
1992-12-23,1.9286,1.9363,1.8966,1.9132,31328614,0,AAPL
1992-12-24,1.9209,1.9209,1.8887,1.8887,12818800,0,AAPL
1992-12-28,1.8966,1.9132,1.8966,1.9057,19646754,0,AAPL
1992-12-29,1.9057,1.9452,1.9057,1.9079,32428079,0,AAPL
1992-12-30,1.9132,1.9132,1.8813,1.8813,28052056,0,AAPL
1992-12-31,1.8813,1.9209,1.8813,1.9132,25721955,0,AAPL
1993-01-04,1.9057,1.9209,1.8492,1.8646,36013849,0,AAPL
1993-01-05,1.857,1.8966,1.8326,1.8966,51943633,0,AAPL
1993-01-06,1.9452,1.9849,1.9363,1.9773,78477691,0,AAPL
1993-01-07,1.9773,2.0003,1.9401,1.9532,75894571,0,AAPL
1993-01-08,1.9452,2.0171,1.9132,1.9926,89503611,0,AAPL
1993-01-11,1.9849,2.0605,1.9773,2.0528,76338104,0,AAPL
1993-01-12,2.0093,2.0414,1.9696,1.9696,96537699,0,AAPL
1993-01-13,1.9696,2.0489,1.9606,2.0337,55676218,0,AAPL
1993-01-14,2.0489,2.0885,2.0414,2.081,102575418,0,AAPL
1993-01-15,1.9532,1.9926,1.9209,1.9286,251728311,0,AAPL
1993-01-18,1.9057,1.9209,1.857,1.9057,93045647,0,AAPL
1993-01-19,1.9132,1.9363,1.8966,1.9132,76425552,0,AAPL
1993-01-20,1.9132,1.9286,1.9057,1.9209,44269230,0,AAPL
1993-01-21,1.9132,1.9286,1.8813,1.9209,51431394,0,AAPL
1993-01-22,1.9286,1.9286,1.8887,1.9057,40980199,0,AAPL
1993-01-25,1.8966,1.9363,1.8966,1.9209,56410219,0,AAPL
1993-01-26,1.9363,1.9849,1.9363,1.9452,79655247,0,AAPL
1993-01-27,1.9532,1.9773,1.8813,1.9286,63200715,0,AAPL
1993-01-28,1.9209,1.9286,1.8966,1.9169,51325190,0,AAPL
1993-01-29,1.9286,1.9606,1.8887,1.9057,74210991,0,AAPL
1993-02-01,1.8966,1.9606,1.8966,1.9606,67086317,0,AAPL
1993-02-02,1.9452,1.9696,1.9286,1.9286,50850425,0,AAPL
1993-02-03,1.9532,1.9532,1.8722,1.9209,73676881,0,AAPL
1993-02-04,1.9209,1.9286,1.8887,1.9057,58050064,0,AAPL
1993-02-05,1.8966,1.9057,1.8005,1.8326,102522312,0,AAPL
1993-02-08,1.825,1.8414,1.7775,1.8085,78387113,0,AAPL
1993-02-09,1.825,1.8377,1.8085,1.821,66558457,0,AAPL
1993-02-10,1.825,1.8326,1.7611,1.7853,74820081,0,AAPL
1993-02-11,1.7853,1.8005,1.7611,1.7649,46927309,0,AAPL
1993-02-12,1.7611,1.7775,1.7211,1.7249,76803499,0,AAPL
1993-02-16,1.7136,1.7136,1.6496,1.6967,113710659,0,AAPL
1993-02-17,1.7044,1.7288,1.6648,1.7249,69603863,0,AAPL
1993-02-18,1.7611,1.7684,1.7136,1.7611,78121616,0,AAPL
1993-02-19,1.7684,1.7775,1.7531,1.7611,49585402,0,AAPL
1993-02-22,1.7611,1.7927,1.7531,1.7649,27542935,0,AAPL
1993-02-23,1.7611,1.7684,1.7288,1.7366,54123835,0,AAPL
1993-02-24,1.6687,1.7249,1.6687,1.7159,79917619,0,AAPL
1993-02-25,1.7044,1.7531,1.7044,1.7531,46636830,0,AAPL
1993-02-26,1.7366,1.7366,1.6725,1.6967,82238362,0,AAPL
1993-03-01,1.6967,1.7136,1.6892,1.7044,33271417,0,AAPL
1993-03-02,1.6967,1.7441,1.6967,1.7366,41189467,0,AAPL
1993-03-03,1.7288,1.7611,1.7044,1.7479,56528924,0,AAPL
1993-03-04,1.7441,1.7684,1.7136,1.7611,52524618,0,AAPL
1993-03-05,1.7531,1.7853,1.7531,1.7611,31128698,0,AAPL
1993-03-08,1.7611,1.817,1.7611,1.8085,49363639,0,AAPL
1993-03-09,1.8085,1.8414,1.8085,1.817,43179126,0,AAPL
1993-03-10,1.817,1.8326,1.7927,1.817,36950886,0,AAPL
1993-03-11,1.825,1.8326,1.8005,1.821,40330499,0,AAPL
1993-03-12,1.817,1.817,1.7775,1.8005,35332916,0,AAPL
1993-03-15,1.7927,1.8326,1.7734,1.825,37937919,0,AAPL
1993-03-16,1.8326,1.8492,1.8085,1.8085,28245723,0,AAPL
1993-03-17,1.8085,1.825,1.7611,1.7649,49145007,0,AAPL
1993-03-18,1.7611,1.7801,1.7441,1.7441,29613812,0,AAPL
1993-03-19,1.7611,1.7684,1.7136,1.7211,42976098,0,AAPL
1993-03-22,1.7136,1.7249,1.6892,1.7044,46071482,0,AAPL
1993-03-23,1.7044,1.7288,1.6840000000000002,1.6892,28595562,0,AAPL
1993-03-24,1.6892,1.7366,1.68,1.7211,39899461,0,AAPL
1993-03-25,1.7211,1.7531,1.7136,1.7531,47701931,0,AAPL
1993-03-26,1.7531,1.7531,1.68,1.7044,42323284,0,AAPL
1993-03-29,1.6725,1.68,1.6251,1.6328,72986601,0,AAPL
1993-03-30,1.6366,1.6725,1.6083,1.6725,73639412,0,AAPL
1993-03-31,1.68,1.6892,1.6403,1.6496,62201176,0,AAPL
1993-04-01,1.6403,1.6648,1.6328,1.6569999999999998,30176041,0,AAPL
1993-04-02,1.6163,1.6403,1.5853,1.6045,70778292,0,AAPL
1993-04-05,1.6006,1.6163,1.5853,1.6006,41601761,0,AAPL
1993-04-06,1.6006,1.6083,1.561,1.561,46955425,0,AAPL
1993-04-07,1.5687,1.6251,1.5521,1.6163,45415548,0,AAPL
1993-04-08,1.6006,1.6163,1.5687,1.5932,45577969,0,AAPL
1993-04-12,1.5853,1.6328,1.5853,1.6006,25949956,0,AAPL
1993-04-13,1.6163,1.6403,1.5443,1.5521,45871575,0,AAPL
1993-04-14,1.5443,1.561,1.524,1.561,47427079,0,AAPL
1993-04-15,1.5443,1.5443,1.4969,1.5124,60992389,0,AAPL
1993-04-16,1.5443,1.561,1.5175,1.5408,191535547,0,AAPL
1993-04-19,1.5521,1.5853,1.5443,1.5521,63547416,0,AAPL
1993-04-20,1.561,1.6083,1.5443,1.6006,66945762,0,AAPL
1993-04-21,1.6083,1.6251,1.5766,1.5878,57247334,0,AAPL
1993-04-22,1.5766,1.6163,1.5687,1.6006,43972488,0,AAPL
1993-04-23,1.5932,1.6083,1.561,1.5766,37410041,0,AAPL
1993-04-26,1.5766,1.5932,1.5521,1.5687,28670511,0,AAPL
1993-04-27,1.561,1.6083,1.561,1.6083,36163757,0,AAPL
1993-04-28,1.5932,1.6648,1.5932,1.6457,45524879,0,AAPL
1993-04-29,1.6496,1.6569999999999998,1.6045,1.6251,22992014,0,AAPL
1993-04-30,1.6251,1.68,1.6251,1.6403,36907165,0,AAPL
1993-05-03,1.6403,1.6648,1.6328,1.6609,18178711,0,AAPL
1993-05-04,1.6725,1.7366,1.6648,1.7097,47639463,0,AAPL
1993-05-05,1.6967,1.7775,1.6967,1.7441,70575257,0,AAPL
1993-05-06,1.7441,1.7531,1.7136,1.7211,19649872,0,AAPL
1993-05-07,1.7136,1.7531,1.7136,1.7531,22838950,0,AAPL
1993-05-10,1.7611,1.7891,1.7611,1.7611,38465789,0,AAPL
1993-05-11,1.7611,1.7684,1.7288,1.7441,44169285,0,AAPL
1993-05-12,1.7366,1.7531,1.6967,1.7044,29345187,0,AAPL
1993-05-13,1.7136,1.7853,1.7136,1.7775,100879365,0,AAPL
1993-05-14,1.7684,1.7927,1.7611,1.7775,32743554,0,AAPL
1993-05-17,1.7775,1.7927,1.7611,1.7853,19421857,0,AAPL
1993-05-18,1.7775,1.8005,1.7611,1.7775,45590452,0,AAPL
1993-05-19,1.7531,1.8414,1.7441,1.8326,48182974,0,AAPL
1993-05-20,1.8326,1.8887,1.8326,1.8813,81023337,0,AAPL
1993-05-21,1.8813,1.8926,1.817,1.8414,41330024,0,AAPL
1993-05-24,1.817,1.8813,1.817,1.8442,41920358,0,AAPL
1993-05-25,1.817,1.8414,1.7853,1.8058,50400632,0,AAPL
1993-05-26,1.7927,1.8492,1.7734,1.8492,33902369,0,AAPL
1993-05-27,1.8492,1.8722,1.8326,1.8414,55020279,0,AAPL
1993-05-28,1.825,1.8414,1.8005,1.8119999999999998,51300211,0,AAPL
1993-06-01,1.8085,1.8492,1.8085,1.825,37669301,0,AAPL
1993-06-02,1.817,1.8646,1.7927,1.825,55910472,0,AAPL
1993-06-03,1.825,1.8326,1.7927,1.8058,43744472,0,AAPL
1993-06-04,1.7853,1.8005,1.7441,1.7571,59593071,0,AAPL
1993-06-07,1.7441,1.7531,1.6137,1.6251,134506853,0,AAPL
1993-06-08,1.561,1.6006,1.5369,1.5853,173213144,0,AAPL
1993-06-09,1.4406,1.4598,1.4085,1.4162,328641141,0,AAPL
1993-06-10,1.3932,1.4327,1.3689,1.4243,154419114,0,AAPL
1993-06-11,1.4406,1.4486,1.3894,1.4012,67579838,0,AAPL
1993-06-14,1.4085,1.4327,1.3932,1.4282,69578866,0,AAPL
1993-06-15,1.4486,1.4486,1.3407,1.3447,125030188,0,AAPL
1993-06-16,1.3524,1.3841,1.3294,1.3524,98468021,0,AAPL
1993-06-17,1.3599,1.3599,1.2959,1.3202,114185433,0,AAPL
1993-06-18,1.3319999999999999,1.3486,1.273,1.3126,86814277,0,AAPL
1993-06-21,1.2959,1.2959,1.2653,1.2677,76297499,0,AAPL
1993-06-22,1.3089,1.3447,1.273,1.3255,93810905,0,AAPL
1993-06-23,1.3366,1.3366,1.2808,1.2959,50400632,0,AAPL
1993-06-24,1.2959,1.3366,1.2808,1.3366,62144975,0,AAPL
1993-06-25,1.2933,1.305,1.2653,1.2808,71718450,0,AAPL
1993-06-28,1.2959,1.2959,1.2407,1.2844,98617952,0,AAPL
1993-06-29,1.2883,1.2883,1.2321,1.2485,82066575,0,AAPL
1993-06-30,1.2407,1.273,1.2321,1.2653,55848003,0,AAPL
1993-07-01,1.2485,1.273,1.2167,1.2167,60842467,0,AAPL
1993-07-02,1.2241,1.2407,1.2089,1.2321,53442920,0,AAPL
1993-07-06,1.2241,1.2485,1.2013,1.2089,43297819,0,AAPL
1993-07-07,1.2013,1.2128,1.1601,1.1679,63316268,0,AAPL
1993-07-08,1.1679,1.2013,1.1601,1.1679,38756261,0,AAPL
1993-07-09,1.1845,1.1921,1.1679,1.1768,43750727,0,AAPL
1993-07-12,1.1768,1.2204,1.1601,1.2167,48492186,0,AAPL
1993-07-13,1.2407,1.2407,1.1845,1.1921,44094310,0,AAPL
1993-07-14,1.1768,1.2013,1.1449,1.1921,68688672,0,AAPL
1993-07-15,1.1921,1.2089,1.1283,1.1449,94273182,0,AAPL
1993-07-16,0.9117,0.9490000000000001,0.8478,0.8809,591398510,0,AAPL
1993-07-19,0.8966,0.9209,0.8171,0.821,224844438,0,AAPL
1993-07-20,0.8401,0.8886,0.8246,0.8605,148340799,0,AAPL
1993-07-21,0.8324,0.8567,0.8171,0.8401,127144796,0,AAPL
1993-07-22,0.8324,0.8644,0.8246,0.8478,58893402,0,AAPL
1993-07-23,0.8644,0.8809,0.8324,0.8401,65196614,0,AAPL
1993-07-26,0.8567,0.8809,0.8324,0.8605,42620034,0,AAPL
1993-07-27,0.8567,0.8809,0.8401,0.8478,55388850,0,AAPL
1993-07-28,0.8401,0.8644,0.8401,0.8605,25600117,0,AAPL
1993-07-29,0.8644,0.8809,0.8567,0.8723,33849272,0,AAPL
1993-07-30,0.8809,0.9039,0.8644,0.8886,59805459,0,AAPL
1993-08-02,0.9039,0.9359999999999999,0.8966,0.9117,60323957,0,AAPL
1993-08-03,0.9284,0.9359999999999999,0.9209,0.9284,49216822,0,AAPL
1993-08-04,0.9359999999999999,0.9758,0.9284,0.9682,67767247,0,AAPL
1993-08-05,0.9849,0.9849,0.9284,0.9453,58390528,0,AAPL
1993-08-06,0.9359999999999999,0.9682,0.9359999999999999,0.9359999999999999,35117422,0,AAPL
1993-08-09,0.9359999999999999,0.9682,0.9284,0.9526,45015741,0,AAPL
1993-08-10,0.9453,0.9526,0.9039,0.9117,42607532,0,AAPL
1993-08-11,0.9117,0.9117,0.8644,0.8809,46564984,0,AAPL
1993-08-12,0.8809,0.8886,0.8324,0.8478,94310655,0,AAPL
1993-08-13,0.8478,0.8886,0.8401,0.8762,38712554,0,AAPL
1993-08-16,0.8809,0.8966,0.8723,0.8809,28570565,0,AAPL
1993-08-17,0.8886,0.9117,0.8723,0.9078,30169787,0,AAPL
1993-08-18,0.9284,0.9526,0.9039,0.9117,52630809,0,AAPL
1993-08-19,0.9209,0.9209,0.8809,0.8809,42426374,0,AAPL
1993-08-20,0.8886,0.8966,0.8644,0.8966,27870903,0,AAPL
1993-08-23,0.8966,0.9209,0.8809,0.9078,25428326,0,AAPL
1993-08-24,0.9039,0.9209,0.8886,0.8966,28239476,0,AAPL
1993-08-25,0.8966,0.9039,0.8567,0.8723,40652230,0,AAPL
1993-08-26,0.8723,0.8723,0.8478,0.8605,49123130,0,AAPL
1993-08-27,0.8644,0.8644,0.8401,0.8478,52031102,0,AAPL
1993-08-30,0.8478,0.8478,0.8286,0.8324,76341220,0,AAPL
1993-08-31,0.8478,0.8567,0.8324,0.8478,35660884,0,AAPL
1993-09-01,0.8478,0.8567,0.8246,0.8362,62907091,0,AAPL
1993-09-02,0.8324,0.8401,0.8079999999999999,0.8246,78718196,0,AAPL
1993-09-03,0.8324,0.8324,0.8079999999999999,0.8246,45440546,0,AAPL
1993-09-07,0.8324,0.8644,0.8246,0.8401,40030652,0,AAPL
1993-09-08,0.8401,0.8644,0.8324,0.8567,63203827,0,AAPL
1993-09-09,0.8567,0.8644,0.8324,0.8324,41701725,0,AAPL
1993-09-10,0.8401,0.8401,0.8118,0.8401,37506875,0,AAPL
1993-09-13,0.8401,0.8478,0.7928,0.8079999999999999,71334278,0,AAPL
1993-09-14,0.7759999999999999,0.8003,0.7683,0.7759999999999999,77150220,0,AAPL
1993-09-15,0.7837,0.8003,0.7531,0.7837,71874633,0,AAPL
1993-09-16,0.7759999999999999,0.8003,0.7759999999999999,0.7928,23972784,0,AAPL
1993-09-17,0.7799,0.8171,0.7759999999999999,0.8079999999999999,47976802,0,AAPL
1993-09-20,0.8079999999999999,0.8171,0.7928,0.7965,30966274,0,AAPL
1993-09-21,0.7928,0.8079999999999999,0.7646,0.7837,40855248,0,AAPL
1993-09-22,0.7759999999999999,0.8171,0.7759999999999999,0.8171,30813230,0,AAPL
1993-09-23,0.8171,0.8171,0.7837,0.7928,36519847,0,AAPL
1993-09-24,0.8003,0.8079999999999999,0.7837,0.8003,21355307,0,AAPL
1993-09-27,0.8003,0.8079999999999999,0.7759999999999999,0.7928,31562863,0,AAPL
1993-09-28,0.7928,0.8003,0.7759999999999999,0.7928,26368505,0,AAPL
1993-09-29,0.7759999999999999,0.7965,0.7606,0.7646,66024337,0,AAPL
1993-09-30,0.7683,0.7683,0.7363,0.748,76666063,0,AAPL
1993-10-01,0.7288,0.7363,0.7196,0.7288,93701582,0,AAPL
1993-10-04,0.7248,0.7363,0.7045,0.7288,53780251,0,AAPL
1993-10-05,0.7363,0.7683,0.7363,0.7531,49169973,0,AAPL
1993-10-06,0.7606,0.7683,0.748,0.757,48882613,0,AAPL
1993-10-07,0.7531,0.7606,0.7288,0.7363,37622435,0,AAPL
1993-10-08,0.7439,0.7439,0.7118,0.7248,38878084,0,AAPL
1993-10-11,0.7288,0.7683,0.7288,0.7606,44940769,0,AAPL
1993-10-12,0.7683,0.8003,0.7606,0.7683,85433698,0,AAPL
1993-10-13,0.7759999999999999,0.7759999999999999,0.7531,0.7683,49363639,0,AAPL
1993-10-14,0.7683,0.7837,0.7531,0.7606,44812723,0,AAPL
1993-10-15,0.8886,0.9117,0.8567,0.9039,266402468,0,AAPL
1993-10-18,0.8966,0.9209,0.8886,0.9078,92867603,0,AAPL
1993-10-19,0.9039,0.9117,0.8723,0.8886,59561846,0,AAPL
1993-10-20,0.8966,0.9039,0.8723,0.8886,38600091,0,AAPL
1993-10-21,0.8809,1.0001,0.8723,0.9682,174890462,0,AAPL
1993-10-22,0.9758,1.0091,0.9526,0.9682,110459111,0,AAPL
1993-10-25,0.9682,0.9758,0.9490000000000001,0.9604,61111084,0,AAPL
1993-10-26,0.9526,0.9604,0.9284,0.9526,62045003,0,AAPL
1993-10-27,0.9604,1.0322,0.9526,1.0167,128025619,0,AAPL
1993-10-28,1.0167,1.0322,0.9925,0.9925,68176415,0,AAPL
1993-10-29,0.9925,1.0167,0.9758,0.9849,38169052,0,AAPL
1993-11-01,0.9849,1.0091,0.9682,1.0091,29554472,0,AAPL
1993-11-02,1.0001,1.0566,0.9925,1.0486,62538518,0,AAPL
1993-11-03,1.0566,1.0566,0.9925,1.0132,49351137,0,AAPL
1993-11-04,1.0091,1.0322,0.9849,1.0322,51696899,0,AAPL
1993-11-05,1.0208,1.0322,0.9849,1.0208,105427164,0,AAPL
1993-11-08,1.0245,1.0282,0.9758,0.9849,46571239,0,AAPL
1993-11-09,0.9925,1.0001,0.9526,0.9644,47758176,0,AAPL
1993-11-10,0.9682,0.9849,0.9604,0.9849,21467754,0,AAPL
1993-11-11,0.9849,1.0245,0.9758,1.0039,39721421,0,AAPL
1993-11-12,1.0091,1.0245,0.9758,1.0167,40065007,0,AAPL
1993-11-15,1.0091,1.0486,1.0091,1.0245,43813197,0,AAPL
1993-11-16,1.0245,1.0961,1.0167,1.0886,84524780,0,AAPL
1993-11-17,1.0886,1.1206,1.0486,1.0731,84396705,0,AAPL
1993-11-18,1.0731,1.0807,1.0566,1.0731,31906447,0,AAPL
1993-11-19,1.0566,1.0731,1.0399,1.0566,34292795,0,AAPL
1993-11-22,1.0486,1.0566,1.0322,1.0399,42001576,0,AAPL
1993-11-23,1.0399,1.0566,1.0001,1.0566,51918646,0,AAPL
1993-11-24,1.0486,1.0731,1.0438,1.0566,25222185,0,AAPL
1993-11-26,1.0486,1.0566,1.0322,1.0438,12116017,0,AAPL
1993-11-29,1.0322,1.0399,1.0091,1.0167,26971357,0,AAPL
1993-11-30,1.0167,1.0438,1.0091,1.0091,31419195,0,AAPL
1993-12-01,1.0245,1.0322,1.0001,1.0091,31016259,0,AAPL
1993-12-02,1.0167,1.0245,0.9925,1.0167,28070795,0,AAPL
1993-12-03,1.0167,1.0245,0.9925,1.0091,33596260,0,AAPL
1993-12-06,1.0091,1.0399,1.0001,1.0322,43778833,0,AAPL
1993-12-07,1.0245,1.0322,1.0091,1.0322,17807017,0,AAPL
1993-12-08,1.0245,1.0322,1.0091,1.0208,11041551,0,AAPL
1993-12-09,1.0167,1.0245,0.9526,0.9604,50969114,0,AAPL
1993-12-10,0.9682,0.9758,0.8886,0.9039,138676706,0,AAPL
1993-12-13,0.9039,0.9453,0.8886,0.9453,68138946,0,AAPL
1993-12-14,0.9359999999999999,0.9526,0.9284,0.9321,81897913,0,AAPL
1993-12-15,0.9284,0.9526,0.9284,0.9526,34548933,0,AAPL
1993-12-16,0.9453,0.9526,0.9284,0.9399,35242342,0,AAPL
1993-12-17,0.9453,0.9526,0.9321,0.9453,40480445,0,AAPL
1993-12-20,0.9359999999999999,0.9526,0.9039,0.9117,52718267,0,AAPL
1993-12-21,0.9117,0.9209,0.8723,0.8809,70034906,0,AAPL
1993-12-22,0.8723,0.9117,0.8644,0.8966,50581806,0,AAPL
1993-12-23,0.8723,0.8723,0.8478,0.8723,63294406,0,AAPL
1993-12-27,0.8886,0.9209,0.8723,0.9117,44603439,0,AAPL
1993-12-28,0.9209,0.9453,0.9117,0.9321,44481623,0,AAPL
1993-12-29,0.9359999999999999,0.9359999999999999,0.9117,0.9117,29938655,0,AAPL
1993-12-30,0.9117,0.9682,0.9117,0.9526,87723213,0,AAPL
1993-12-31,0.9526,0.9682,0.9359999999999999,0.9359999999999999,44890808,0,AAPL
1994-01-03,0.9453,0.9604,0.9284,0.9565,50625523,0,AAPL
1994-01-04,0.9682,1.0091,0.9604,1.0091,79530313,0,AAPL
1994-01-05,1.0167,1.0847,1.0167,1.0807,170714359,0,AAPL
1994-01-06,1.0807,1.0886,1.0399,1.0486,102213091,0,AAPL
1994-01-07,1.0245,1.0641,1.0001,1.0604,83328466,0,AAPL
1994-01-10,1.0566,1.0847,1.0486,1.0757,56219710,0,AAPL
1994-01-11,1.0731,1.0807,1.0167,1.0208,99114602,0,AAPL
1994-01-12,1.0322,1.0322,0.9758,0.9758,122462673,0,AAPL
1994-01-13,0.9604,0.9849,0.9526,0.9809,148253339,0,AAPL
1994-01-14,0.9849,1.0167,0.9758,0.9925,59824201,0,AAPL
1994-01-17,0.9925,1.0091,0.9604,0.972,40636608,0,AAPL
1994-01-18,0.9682,0.9682,0.9284,0.9399,101179221,0,AAPL
1994-01-19,0.9359999999999999,0.9526,0.9209,0.9359999999999999,78530788,0,AAPL
1994-01-20,0.9453,0.9849,0.9453,0.9565,74763865,0,AAPL
1994-01-21,1.0641,1.0731,1.0322,1.0694,273342873,0,AAPL
1994-01-24,1.0641,1.1283,1.0641,1.1206,193028571,0,AAPL
1994-01-25,1.1128,1.1206,1.0641,1.0847,123359118,0,AAPL
1994-01-26,1.0807,1.0886,1.0641,1.0731,46240147,0,AAPL
1994-01-27,1.0731,1.0961,1.0566,1.0924,36882168,0,AAPL
1994-01-28,1.0961,1.1128,1.0807,1.0886,38050353,0,AAPL
1994-01-31,1.0731,1.0807,1.0486,1.0486,66480363,0,AAPL
1994-02-01,1.0566,1.0731,1.0322,1.0641,43706997,0,AAPL
1994-02-02,1.0641,1.0641,1.0399,1.0566,40842761,0,AAPL
1994-02-03,1.0566,1.0757,1.0399,1.0731,38484523,0,AAPL
1994-02-04,1.0731,1.1206,1.0641,1.0731,98727281,0,AAPL
1994-02-07,1.0731,1.1884,1.0731,1.1679,202314703,0,AAPL
1994-02-08,1.1526,1.1679,1.1283,1.1449,79589657,0,AAPL
1994-02-09,1.1449,1.1679,1.1283,1.1601,52146662,0,AAPL
1994-02-10,1.1601,1.2013,1.1526,1.1679,84231148,0,AAPL
1994-02-11,1.1601,1.2013,1.1601,1.1845,45805984,0,AAPL
1994-02-14,1.1845,1.2167,1.1768,1.1845,68479397,0,AAPL
1994-02-15,1.1768,1.2013,1.1601,1.1884,36191891,0,AAPL
1994-02-16,1.2013,1.2013,1.1768,1.1768,34030430,0,AAPL
1994-02-17,1.1921,1.2128,1.1601,1.1845,40480445,0,AAPL
1994-02-18,1.1679,1.1845,1.1601,1.1601,41573653,0,AAPL
1994-02-22,1.1601,1.2013,1.1449,1.1921,59839828,0,AAPL
1994-02-23,1.1921,1.2241,1.1845,1.1921,72658629,0,AAPL
1994-02-24,1.1845,1.1921,1.1601,1.1718,55179590,0,AAPL
1994-02-25,1.1845,1.1921,1.1371,1.1526,66046198,0,AAPL
1994-02-28,1.1601,1.1845,1.1526,1.1679,34533320,0,AAPL
1994-03-01,1.1768,1.1768,1.1449,1.1601,59087056,0,AAPL
1994-03-02,1.1283,1.1601,1.1128,1.1399,82032223,0,AAPL
1994-03-03,1.1449,1.1601,1.1371,1.1449,52562107,0,AAPL
1994-03-04,1.1526,1.2013,1.1449,1.1768,63263176,0,AAPL
1994-03-07,1.1845,1.2204,1.1768,1.2128,86564400,0,AAPL
1994-03-08,1.2167,1.2167,1.1768,1.1845,51887430,0,AAPL
1994-03-09,1.1718,1.2013,1.1526,1.2013,69313376,0,AAPL
1994-03-10,1.1921,1.2037,1.1768,1.1921,40093117,0,AAPL
1994-03-11,1.1845,1.2089,1.1768,1.1921,45134439,0,AAPL
1994-03-14,1.2321,1.2321,1.2089,1.2204,123184207,0,AAPL
1994-03-15,1.2241,1.2241,1.1921,1.2037,57044297,0,AAPL
1994-03-16,1.2013,1.2089,1.1679,1.1768,41042657,0,AAPL
1994-03-17,1.1768,1.1845,1.1601,1.1679,43569574,0,AAPL
1994-03-18,1.1768,1.1768,1.1449,1.1655,62379212,0,AAPL
1994-03-21,1.1655,1.1679,1.1283,1.1371,68748023,0,AAPL
1994-03-22,1.1283,1.1371,1.1038,1.1206,67720380,0,AAPL
1994-03-23,1.1283,1.1371,1.0961,1.1245,60430172,0,AAPL
1994-03-24,1.1245,1.1283,1.0886,1.1078,52455897,0,AAPL
1994-03-25,1.1128,1.1128,1.0486,1.0486,95834917,0,AAPL
1994-03-28,1.0566,1.0886,1.0486,1.0641,78805662,0,AAPL
1994-03-29,1.0641,1.0807,1.0322,1.0486,59546215,0,AAPL
1994-03-30,1.0399,1.0641,1.0167,1.0399,47361488,0,AAPL
1994-03-31,1.0399,1.0731,1.0091,1.0641,58303063,0,AAPL
1994-04-04,1.0322,1.0641,1.0167,1.0641,46936683,0,AAPL
1994-04-05,1.0807,1.0961,1.0731,1.0731,27302438,0,AAPL
1994-04-06,1.0886,1.0886,1.0486,1.0731,36001340,0,AAPL
1994-04-07,1.0731,1.0807,1.0486,1.0694,21577076,0,AAPL
1994-04-08,1.0807,1.0886,1.0641,1.0731,49319910,0,AAPL
1994-04-11,1.0731,1.0731,1.0399,1.0731,29791854,0,AAPL
1994-04-12,1.0694,1.0694,1.0167,1.0245,38159671,0,AAPL
1994-04-13,1.0322,1.0399,1.0001,1.0167,65018566,0,AAPL
1994-04-14,0.9758,1.0167,0.9604,1.0091,61910702,0,AAPL
1994-04-15,1.0001,1.0091,0.9604,0.9682,52527729,0,AAPL
1994-04-18,0.9758,0.9758,0.9359999999999999,0.9490000000000001,64225196,0,AAPL
1994-04-19,0.9526,0.9604,0.9117,0.9284,46365089,0,AAPL
1994-04-20,0.9359999999999999,0.9604,0.8966,0.9039,78602636,0,AAPL
1994-04-21,0.9117,0.9758,0.8644,0.9490000000000001,114491526,0,AAPL
1994-04-22,1.0001,1.0245,0.9117,0.9526,194612174,0,AAPL
1994-04-25,0.9526,0.9925,0.9453,0.9925,100185943,0,AAPL
1994-04-26,1.0091,1.0091,0.9925,1.0001,45799730,0,AAPL
1994-04-28,0.9925,1.0001,0.9526,0.9682,28020835,0,AAPL
1994-04-29,0.9604,0.9758,0.9526,0.9604,26434104,0,AAPL
1994-05-02,0.9604,1.0001,0.9604,0.9925,34364633,0,AAPL
1994-05-03,0.9925,1.0001,0.9453,0.9682,37063336,0,AAPL
1994-05-04,0.9925,1.0641,0.9758,1.0566,101557169,0,AAPL
1994-05-05,1.0641,1.0807,1.0322,1.0526,80411141,0,AAPL
1994-05-06,1.0322,1.0486,1.0001,1.0348,52368439,0,AAPL
1994-05-09,1.0322,1.0399,0.9849,1.0001,39174819,0,AAPL
1994-05-10,1.0167,1.0245,0.9925,0.9925,40952075,0,AAPL
1994-05-11,0.9925,1.0091,0.9526,0.9682,40583504,0,AAPL
1994-05-12,0.9758,0.9849,0.9453,0.9502,29869929,0,AAPL
1994-05-13,0.9526,0.9758,0.9359999999999999,0.9604,25828133,0,AAPL
1994-05-16,0.9604,0.9758,0.9453,0.9453,37756751,0,AAPL
1994-05-17,0.9526,0.9526,0.9209,0.9399,50228847,0,AAPL
1994-05-18,0.9526,0.9849,0.9359999999999999,0.9809,34542679,0,AAPL
1994-05-19,0.9849,1.0399,0.9758,1.0282,76297499,0,AAPL
1994-05-20,1.0167,1.0322,0.9925,0.9938,27371143,0,AAPL
1994-05-23,0.9925,1.0001,0.9604,0.9758,33452592,0,AAPL
1994-05-24,0.9925,1.0001,0.9682,0.9849,35264203,0,AAPL
1994-05-25,0.9682,1.0167,0.9604,1.0001,37959786,0,AAPL
1994-05-26,1.0091,1.0091,0.9682,0.9758,20368285,0,AAPL
1994-05-27,0.9682,0.9849,0.9453,0.9591,30310357,0,AAPL
1994-05-31,0.9453,0.9453,0.9117,0.9359999999999999,71784043,0,AAPL
1994-06-01,0.9117,0.9171,0.8926,0.9039,107582376,0,AAPL
1994-06-02,0.9078,0.9117,0.8683,0.8762,107348105,0,AAPL
1994-06-03,0.8683,0.8966,0.8567,0.8847,98636693,0,AAPL
1994-06-06,0.8809,0.8886,0.8644,0.8762,35148641,0,AAPL
1994-06-07,0.8723,0.8886,0.8723,0.8809,39112346,0,AAPL
1994-06-08,0.8809,0.8847,0.8324,0.8362,76459907,0,AAPL
1994-06-09,0.821,0.8644,0.8171,0.8644,81860428,0,AAPL
1994-06-10,0.8683,0.8762,0.8438,0.8478,39805762,0,AAPL
1994-06-13,0.8438,0.8697,0.8438,0.8644,25909354,0,AAPL
1994-06-14,0.8723,0.8762,0.853,0.8656,43047929,0,AAPL
1994-06-15,0.8644,0.8966,0.8605,0.8913,44475377,0,AAPL
1994-06-16,0.8886,0.8886,0.8362,0.8438,60858081,0,AAPL
1994-06-17,0.8324,0.8567,0.8286,0.8478,62607235,0,AAPL
1994-06-20,0.8401,0.8723,0.8324,0.8683,55748056,0,AAPL
1994-06-21,0.8605,0.8723,0.8246,0.8324,67845330,0,AAPL
1994-06-22,0.8401,0.8567,0.8324,0.8401,31753403,0,AAPL
1994-06-23,0.8401,0.8401,0.7965,0.8044,56863131,0,AAPL
1994-06-24,0.8044,0.8362,0.7928,0.8197,81673017,0,AAPL
1994-06-27,0.8079999999999999,0.8401,0.7888,0.8401,71381119,0,AAPL
1994-06-28,0.8401,0.8683,0.821,0.8567,48589006,0,AAPL
1994-06-29,0.8567,0.8683,0.8286,0.8362,37806722,0,AAPL
1994-06-30,0.8401,0.8605,0.8401,0.8478,28370652,0,AAPL
1994-07-01,0.8438,0.8478,0.8118,0.8246,49997713,0,AAPL
1994-07-05,0.821,0.8567,0.821,0.8478,23941563,0,AAPL
1994-07-06,0.8401,0.8478,0.8324,0.8362,27158755,0,AAPL
1994-07-07,0.8286,0.8644,0.8171,0.8591,47452051,0,AAPL
1994-07-08,0.8478,0.8847,0.8478,0.8656,58071939,0,AAPL
1994-07-11,0.8683,0.8762,0.853,0.8644,29679405,0,AAPL
1994-07-12,0.8644,0.9105,0.8438,0.9078,67576715,0,AAPL
1994-07-13,0.9117,0.9682,0.9117,0.9502,125570553,0,AAPL
1994-07-14,0.9490000000000001,0.9526,0.9039,0.9171,50385011,0,AAPL
1994-07-15,0.9039,0.9171,0.8809,0.9039,26484073,0,AAPL
1994-07-18,0.9005,0.9284,0.8966,0.9078,21314697,0,AAPL
1994-07-19,0.9171,0.9209,0.8762,0.8861,32453058,0,AAPL
1994-07-20,0.8762,0.8847,0.8438,0.853,60620697,0,AAPL
1994-07-21,0.853,0.9117,0.8478,0.8966,80729723,0,AAPL
1994-07-22,1.0132,1.0233,0.9604,0.9925,219362713,0,AAPL
1994-07-25,0.9963,1.0208,0.9849,1.0144,117871145,0,AAPL
1994-07-26,1.0167,1.0245,0.9963,1.0039,52655790,0,AAPL
1994-07-27,1.0001,1.0039,0.9809,0.9938,37310086,0,AAPL
1994-07-28,0.9925,1.0282,0.9886,1.0208,68413806,0,AAPL
1994-07-29,1.0208,1.0886,1.0208,1.0784,154993818,0,AAPL
1994-08-01,1.0757,1.0807,1.0486,1.0694,63940977,0,AAPL
1994-08-02,1.0731,1.0757,1.0374,1.0426,75176174,0,AAPL
1994-08-03,1.0486,1.0641,1.0282,1.0604,63263176,0,AAPL
1994-08-04,1.0604,1.0807,1.0604,1.0641,51525093,0,AAPL
1994-08-05,1.0526,1.0694,1.0526,1.0641,24266406,0,AAPL
1994-08-08,1.0604,1.0886,1.0566,1.0807,39399697,0,AAPL
1994-08-09,1.0731,1.0847,1.0604,1.0757,21920651,0,AAPL
1994-08-10,1.0757,1.1167,1.0641,1.1078,70715820,0,AAPL
1994-08-11,1.0961,1.1245,1.0847,1.0988,83131692,0,AAPL
1994-08-12,1.1014,1.1245,1.0847,1.1128,50100786,0,AAPL
1994-08-15,1.1128,1.1206,1.0961,1.1078,33486932,0,AAPL
1994-08-16,1.1014,1.1128,1.0886,1.1128,43432130,0,AAPL
1994-08-17,1.1167,1.1331,1.1078,1.1206,79811426,0,AAPL
1994-08-18,1.1128,1.1283,1.1038,1.1078,57522203,0,AAPL
1994-08-19,1.1128,1.1206,1.0961,1.1167,36407396,0,AAPL
1994-08-22,1.1128,1.1206,1.1078,1.1167,42507572,0,AAPL
1994-08-23,1.1167,1.1487,1.1128,1.1206,59805459,0,AAPL
1994-08-24,1.1128,1.1206,1.1014,1.1167,47851869,0,AAPL
1994-08-25,1.0961,1.1655,1.0961,1.1232,83328466,0,AAPL
1994-08-26,1.1283,1.1563,1.1283,1.1449,56947471,0,AAPL
1994-08-29,1.1449,1.1563,1.1283,1.1331,42420113,0,AAPL
1994-08-30,1.1283,1.1655,1.1245,1.1601,50778578,0,AAPL
1994-08-31,1.1526,1.1974,1.1449,1.1577,98121318,0,AAPL
1994-09-01,1.1331,1.1449,1.1078,1.1206,56972462,0,AAPL
1994-09-02,1.1283,1.1371,1.1206,1.1331,28251978,0,AAPL
1994-09-06,1.1283,1.1399,1.1206,1.1385,25497052,0,AAPL
1994-09-07,1.1399,1.1718,1.1331,1.1563,56863131,0,AAPL
1994-09-08,1.1526,1.1601,1.1399,1.1563,44297330,0,AAPL
1994-09-09,1.1449,1.1526,1.1331,1.1449,43850688,0,AAPL
1994-09-12,1.1399,1.1449,1.1331,1.1449,25250302,0,AAPL
1994-09-13,1.1449,1.1601,1.1399,1.1474,29067195,0,AAPL
1994-09-14,1.1399,1.1449,1.1206,1.1245,27633506,0,AAPL
1994-09-15,1.1245,1.1563,1.1245,1.1526,72218212,0,AAPL
1994-09-16,1.1487,1.1921,1.1371,1.1655,101554040,0,AAPL
1994-09-19,1.1655,1.1768,1.1371,1.1371,48623375,0,AAPL
1994-09-20,1.1245,1.1331,1.1014,1.1065,55010911,0,AAPL
1994-09-21,1.1038,1.1078,1.0807,1.0924,65493344,0,AAPL
1994-09-22,1.0961,1.0961,1.0757,1.0847,40783411,0,AAPL
1994-09-23,1.0847,1.1038,1.0847,1.0859,37057082,0,AAPL
1994-09-26,1.0847,1.1038,1.0757,1.0859,39518403,0,AAPL
1994-09-27,1.0807,1.0924,1.0694,1.0847,30422813,0,AAPL
1994-09-28,1.0886,1.1014,1.0757,1.0847,22664038,0,AAPL
1994-09-29,1.0807,1.1014,1.0694,1.0924,30504003,0,AAPL
1994-09-30,1.0924,1.1038,1.0757,1.0784,19996575,0,AAPL
1994-10-03,1.0757,1.0807,1.0399,1.0604,36141898,0,AAPL
1994-10-04,1.0641,1.0886,1.0566,1.0807,45287486,0,AAPL
1994-10-05,1.0757,1.2204,1.0694,1.2128,197951181,0,AAPL
1994-10-06,1.1974,1.1999,1.1526,1.1601,146947714,0,AAPL
1994-10-07,1.1563,1.1871,1.1371,1.1845,101622750,0,AAPL
1994-10-10,1.1884,1.2677,1.1845,1.2446,145970073,0,AAPL
1994-10-11,1.3255,1.3407,1.2614,1.2677,234905205,0,AAPL
1994-10-12,1.2677,1.3638,1.2526,1.3486,166581982,0,AAPL
1994-10-13,1.3638,1.3730000000000002,1.2998,1.3164,146497944,0,AAPL
1994-10-14,1.3294,1.3447,1.3089,1.3164,49098142,0,AAPL
1994-10-17,1.3089,1.3294,1.2446,1.273,84777784,0,AAPL
1994-10-18,1.2998,1.3319999999999999,1.2959,1.3202,130708685,0,AAPL
1994-10-19,1.3126,1.3486,1.3126,1.3202,97912037,0,AAPL
1994-10-20,1.3202,1.3394,1.2959,1.3126,60836214,0,AAPL
1994-10-21,1.305,1.3689,1.305,1.3638,89997128,0,AAPL
1994-10-24,1.3689,1.3807,1.3407,1.3524,57031813,0,AAPL
1994-10-25,1.3319999999999999,1.3638,1.3294,1.3638,84078113,0,AAPL
1994-10-26,1.3638,1.3841,1.3638,1.3841,54876602,0,AAPL
1994-10-27,1.3841,1.4012,1.3599,1.3689,44456642,0,AAPL
1994-10-28,1.3575,1.3730000000000002,1.3366,1.3486,76225654,0,AAPL
1994-10-31,1.3447,1.3894,1.3294,1.3821,99255144,0,AAPL
1994-11-01,1.3730000000000002,1.392,1.3575,1.3807,60823726,0,AAPL
1994-11-02,1.3807,1.3841,1.3255,1.3255,61004885,0,AAPL
1994-11-03,1.3366,1.3447,1.3126,1.3294,30822605,0,AAPL
1994-11-04,1.3294,1.3319999999999999,1.2808,1.2933,53558474,0,AAPL
1994-11-07,1.2933,1.3202,1.2844,1.305,31525396,0,AAPL
1994-11-08,1.2998,1.3638,1.2883,1.3524,97321708,0,AAPL
1994-11-09,1.3689,1.3769,1.3126,1.3319999999999999,113320234,0,AAPL
1994-11-10,1.3366,1.3407,1.3126,1.3229,42663748,0,AAPL
1994-11-11,1.3202,1.3294,1.3126,1.3164,17366608,0,AAPL
1994-11-14,1.3202,1.3689,1.3202,1.3599,38940556,0,AAPL
1994-11-15,1.3599,1.3769,1.3202,1.3255,46746173,0,AAPL
1994-11-16,1.305,1.3307,1.2998,1.3104,52262238,0,AAPL
1994-11-17,1.3089,1.3126,1.2768,1.2808,41954719,0,AAPL
1994-11-18,1.2808,1.2959,1.2677,1.2808,41005174,0,AAPL
1994-11-21,1.2808,1.2883,1.2167,1.2204,56500823,0,AAPL
1994-11-22,1.2089,1.2526,1.1921,1.1974,62563516,0,AAPL
1994-11-23,1.1845,1.2128,1.1655,1.1808,91421436,0,AAPL
1994-11-25,1.1808,1.2089,1.1768,1.2089,23488652,0,AAPL
1994-11-28,1.2037,1.2241,1.1949,1.2115,38675050,0,AAPL
1994-11-29,1.2167,1.2321,1.2089,1.2241,40196190,0,AAPL
1994-11-30,1.2294,1.2614,1.1845,1.1921,87020447,0,AAPL
1994-12-01,1.1845,1.2037,1.1526,1.1577,86264544,0,AAPL
1994-12-02,1.1679,1.1768,1.1399,1.1704,48039280,0,AAPL
1994-12-05,1.1679,1.1974,1.1563,1.1898,50275689,0,AAPL
1994-12-06,1.1845,1.2294,1.1808,1.2026,66399149,0,AAPL
1994-12-07,1.2013,1.2115,1.1549,1.1718,38290861,0,AAPL
1994-12-08,1.1808,1.1845,1.1449,1.1487,47370854,0,AAPL
1994-12-09,1.1487,1.1655,1.1128,1.1601,72711718,0,AAPL
1994-12-12,1.1655,1.1768,1.1371,1.1679,62491670,0,AAPL
1994-12-13,1.1718,1.182,1.1601,1.1655,33243307,0,AAPL
1994-12-14,1.1679,1.2204,1.1679,1.2128,86851758,0,AAPL
1994-12-15,1.2167,1.2294,1.1808,1.1884,63472436,0,AAPL
1994-12-16,1.1921,1.2089,1.1768,1.1921,50138262,0,AAPL
1994-12-19,1.1921,1.2614,1.1921,1.2526,92817633,0,AAPL
1994-12-20,1.2526,1.2562,1.2294,1.2321,48845146,0,AAPL
1994-12-21,1.2128,1.2321,1.2013,1.2294,43906913,0,AAPL
1994-12-22,1.2321,1.2446,1.2241,1.2361,37113298,0,AAPL
1994-12-23,1.2321,1.2614,1.2321,1.2446,26184227,0,AAPL
1994-12-27,1.2562,1.273,1.2446,1.2526,22845212,0,AAPL
1994-12-28,1.2526,1.2562,1.2241,1.2526,24866114,0,AAPL
1994-12-29,1.2562,1.2768,1.2526,1.2653,33839897,0,AAPL
1994-12-30,1.2614,1.2768,1.2407,1.2485,20383900,0,AAPL
1995-01-03,1.2446,1.2446,1.2128,1.2294,28967264,0,AAPL
1995-01-04,1.2361,1.2677,1.2361,1.2614,44253608,0,AAPL
1995-01-05,1.2562,1.2614,1.2407,1.2446,20536941,0,AAPL
1995-01-06,1.3319999999999999,1.3807,1.3164,1.3447,300251742,0,AAPL
1995-01-09,1.3319999999999999,1.3407,1.3126,1.319,76438048,0,AAPL
1995-01-10,1.3202,1.4085,1.3202,1.3987,171454628,0,AAPL
1995-01-11,1.4012,1.5394,1.3663,1.4969,243694708,0,AAPL
1995-01-12,1.4764,1.4856,1.4327,1.4534,153881867,0,AAPL
1995-01-13,1.4764,1.4764,1.4216,1.4366,97993256,0,AAPL
1995-01-16,1.4366,1.4486,1.4162,1.4243,52702655,0,AAPL
1995-01-17,1.4243,1.4572,1.4123,1.4406,92061738,0,AAPL
1995-01-18,1.4406,1.4598,1.4327,1.4598,35601539,0,AAPL
1995-01-19,1.4572,1.4728,1.4406,1.4691,87651374,0,AAPL
1995-01-20,1.5048,1.5048,1.3599,1.3638,278983903,0,AAPL
1995-01-23,1.3407,1.3638,1.3126,1.3524,111146272,0,AAPL
1995-01-24,1.3524,1.3575,1.3255,1.3319999999999999,60823726,0,AAPL
1995-01-25,1.2653,1.3447,1.2653,1.3112,144202170,0,AAPL
1995-01-26,1.3089,1.3294,1.2562,1.2653,68713657,0,AAPL
1995-01-27,1.2768,1.2933,1.2485,1.2768,83265993,0,AAPL
1995-01-30,1.2844,1.2959,1.2768,1.2844,64306425,0,AAPL
1995-01-31,1.2959,1.3089,1.2808,1.2933,59340073,0,AAPL
1995-02-01,1.305,1.305,1.2768,1.2844,44166148,0,AAPL
1995-02-02,1.2844,1.3407,1.2844,1.3319999999999999,56775673,0,AAPL
1995-02-03,1.3447,1.3486,1.2933,1.2959,89022599,0,AAPL
1995-02-06,1.305,1.305,1.2653,1.2959,67776606,0,AAPL
1995-02-07,1.2933,1.3126,1.2808,1.3075,56222820,0,AAPL
1995-02-08,1.3126,1.3575,1.3089,1.355,112351936,0,AAPL
1995-02-09,1.3486,1.405,1.3486,1.396,132579659,0,AAPL
1995-02-10,1.396,1.4136,1.3894,1.4012,97877696,0,AAPL
1995-02-13,1.3932,1.4243,1.3841,1.4012,79027423,0,AAPL
1995-02-14,1.4012,1.4123,1.3638,1.3741,46187043,0,AAPL
1995-02-15,1.3841,1.3932,1.3599,1.3626,51447017,0,AAPL
1995-02-16,1.3807,1.3841,1.3638,1.3821,61014258,0,AAPL
1995-02-17,1.3730000000000002,1.3769,1.3599,1.3599,33964839,0,AAPL
1995-02-21,1.3638,1.3689,1.3089,1.3126,84106220,0,AAPL
1995-02-22,1.2998,1.3126,1.2844,1.3075,81829193,0,AAPL
1995-02-23,1.3164,1.3407,1.2808,1.2859,87766944,0,AAPL
1995-02-24,1.2844,1.2933,1.2321,1.2485,158632694,0,AAPL
1995-02-27,1.2241,1.2485,1.2204,1.2241,74966884,0,AAPL
1995-02-28,1.2321,1.2768,1.2167,1.2653,62182441,0,AAPL
1995-03-01,1.273,1.2844,1.2626,1.2808,62594742,0,AAPL
1995-03-02,1.2844,1.305,1.273,1.2808,74948150,0,AAPL
1995-03-03,1.273,1.3025,1.2653,1.2883,40652230,0,AAPL
1995-03-06,1.273,1.2808,1.2653,1.273,37013351,0,AAPL
1995-03-07,1.2768,1.2768,1.2241,1.2267,42051547,0,AAPL
1995-03-08,1.2407,1.2844,1.2089,1.2665,101757076,0,AAPL
1995-03-09,1.2768,1.2933,1.2614,1.273,54851606,0,AAPL
1995-03-10,1.2677,1.2933,1.2614,1.2653,38322103,0,AAPL
1995-03-13,1.2677,1.2677,1.2167,1.2204,90846708,0,AAPL
1995-03-14,1.2241,1.2241,1.1038,1.1206,202989393,0,AAPL
1995-03-15,1.1371,1.1601,1.1167,1.1206,203854575,0,AAPL
1995-03-16,1.1283,1.1526,1.1206,1.1283,88332295,0,AAPL
1995-03-17,1.1371,1.1371,1.1167,1.1245,60139684,0,AAPL
1995-03-20,1.1245,1.1399,1.1206,1.1283,52955655,0,AAPL
1995-03-21,1.1371,1.1768,1.1283,1.1601,85161961,0,AAPL
1995-03-22,1.1601,1.2653,1.1601,1.2192,133626031,0,AAPL
1995-03-23,1.2128,1.2167,1.1833,1.1884,47436438,0,AAPL
1995-03-24,1.1974,1.2128,1.1921,1.2089,35729589,0,AAPL
1995-03-27,1.2037,1.2037,1.1718,1.1898,39824504,0,AAPL
1995-03-28,1.1601,1.1642,1.0924,1.1014,192372645,0,AAPL
1995-03-29,1.0886,1.1167,1.0847,1.1014,138570519,0,AAPL
1995-03-30,1.1078,1.1371,1.1038,1.1331,76250634,0,AAPL
1995-03-31,1.1245,1.1399,1.1128,1.1283,51103416,0,AAPL
1995-04-03,1.1371,1.1449,1.1245,1.1371,43032322,0,AAPL
1995-04-04,1.1449,1.1487,1.0757,1.0847,119417272,0,AAPL
1995-04-05,1.0924,1.1128,1.0807,1.1128,73864294,0,AAPL
1995-04-06,1.1921,1.2167,1.1371,1.1768,201583820,0,AAPL
1995-04-07,1.1845,1.1884,1.1601,1.1768,82472624,0,AAPL
1995-04-10,1.1808,1.1845,1.1563,1.1718,32852867,0,AAPL
1995-04-11,1.1768,1.2128,1.1718,1.2089,59824201,0,AAPL
1995-04-12,1.2241,1.2677,1.1974,1.2485,132389122,0,AAPL
1995-04-13,1.2562,1.2562,1.2128,1.2241,48626504,0,AAPL
1995-04-17,1.2204,1.2614,1.2128,1.2294,58234350,0,AAPL
1995-04-18,1.2321,1.2361,1.2013,1.2013,64459467,0,AAPL
1995-04-19,1.2013,1.2013,1.1399,1.1655,77927956,0,AAPL
1995-04-20,1.1884,1.2321,1.1718,1.2037,91893088,0,AAPL
1995-04-21,1.1921,1.2653,1.1884,1.2526,185910139,0,AAPL
1995-04-24,1.2485,1.2677,1.2321,1.2485,75922672,0,AAPL
1995-04-25,1.2526,1.2614,1.1921,1.2089,76313121,0,AAPL
1995-04-26,1.2037,1.2407,1.1974,1.2241,64265812,0,AAPL
1995-04-27,1.2321,1.2321,1.2089,1.2128,39006155,0,AAPL
1995-04-28,1.2167,1.2294,1.2013,1.2241,54470544,0,AAPL
1995-05-01,1.2241,1.2407,1.2167,1.2241,49629132,0,AAPL
1995-05-02,1.2241,1.2294,1.2013,1.2204,33468197,0,AAPL
1995-05-03,1.2241,1.2361,1.2167,1.2204,47070986,0,AAPL
1995-05-04,1.2241,1.2768,1.2167,1.2321,84680938,0,AAPL
1995-05-05,1.2407,1.2526,1.2204,1.2446,58009469,0,AAPL
1995-05-08,1.2768,1.3126,1.273,1.2959,107919705,0,AAPL
1995-05-09,1.2998,1.3255,1.2808,1.3202,90059600,0,AAPL
1995-05-10,1.3294,1.3407,1.305,1.3269,76712922,0,AAPL
1995-05-11,1.3319999999999999,1.3319999999999999,1.2933,1.3126,146029410,0,AAPL
1995-05-12,1.3089,1.3987,1.2959,1.396,180703279,0,AAPL
1995-05-15,1.3807,1.4012,1.3599,1.396,109700097,0,AAPL
1995-05-16,1.3807,1.4216,1.3599,1.4012,92733301,0,AAPL
1995-05-17,1.4012,1.4216,1.3932,1.4085,73386402,0,AAPL
1995-05-18,1.4123,1.4123,1.3841,1.3894,103624912,0,AAPL
1995-05-19,1.3730000000000002,1.4012,1.3638,1.3689,89965886,0,AAPL
1995-05-22,1.3599,1.4123,1.3524,1.4123,103712371,0,AAPL
1995-05-23,1.4123,1.4216,1.3932,1.405,77156445,0,AAPL
1995-05-24,1.4012,1.4162,1.3730000000000002,1.3932,73811204,0,AAPL
1995-05-25,1.3841,1.4085,1.3769,1.3894,50997228,0,AAPL
1995-05-26,1.3769,1.3807,1.3524,1.3663,31947048,0,AAPL
1995-05-30,1.3638,1.3730000000000002,1.3294,1.3447,54767272,0,AAPL
1995-05-31,1.3486,1.3486,1.3126,1.3307,44490999,0,AAPL
1995-06-01,1.3407,1.3599,1.3366,1.3499,52074832,0,AAPL
1995-06-02,1.3407,1.3575,1.3294,1.3486,29476369,0,AAPL
1995-06-05,1.3575,1.3932,1.3486,1.3932,71018802,0,AAPL
1995-06-06,1.396,1.4216,1.3932,1.4085,87923131,0,AAPL
1995-06-07,1.4123,1.4123,1.3807,1.3807,34726957,0,AAPL
1995-06-08,1.3894,1.3894,1.3486,1.3741,37966027,0,AAPL
1995-06-09,1.396,1.4012,1.3807,1.3932,52046723,0,AAPL
1995-06-12,1.4085,1.4243,1.405,1.4136,59155790,0,AAPL
1995-06-13,1.4243,1.4282,1.405,1.4085,35123639,0,AAPL
1995-06-14,1.405,1.405,1.3894,1.396,32921595,0,AAPL
1995-06-15,1.396,1.4012,1.3894,1.396,25868743,0,AAPL
1995-06-16,1.405,1.4085,1.3932,1.405,24878592,0,AAPL
1995-06-19,1.405,1.4486,1.3932,1.4216,130946077,0,AAPL
1995-06-20,1.4728,1.5289,1.4728,1.5175,205962945,0,AAPL
1995-06-21,1.524,1.6045,1.4969,1.5815,174584363,0,AAPL
1995-06-22,1.5687,1.5878,1.5561,1.5726,132167363,0,AAPL
1995-06-23,1.561,1.5687,1.5289,1.561,64690593,0,AAPL
1995-06-26,1.5443,1.5521,1.524,1.5408,42607532,0,AAPL
1995-06-27,1.5175,1.5443,1.4856,1.4856,60545724,0,AAPL
1995-06-28,1.4728,1.5213,1.4534,1.4919,74282829,0,AAPL
1995-06-29,1.4856,1.5408,1.4728,1.5124,64856150,0,AAPL
1995-06-30,1.5124,1.5329,1.4764,1.4869,46152687,0,AAPL
1995-07-03,1.4882,1.5085,1.4803,1.5022,10985311,0,AAPL
1995-07-05,1.5009,1.5329,1.4882,1.4882,49379247,0,AAPL
1995-07-06,1.4882,1.5048,1.4651,1.5048,51340806,0,AAPL
1995-07-07,1.5009,1.5766,1.4969,1.5561,107960298,0,AAPL
1995-07-10,1.5561,1.5971,1.5408,1.5561,83087970,0,AAPL
1995-07-11,1.5289,1.5561,1.5073,1.5085,59874171,0,AAPL
1995-07-12,1.5124,1.5369,1.4764,1.5048,79149241,0,AAPL
1995-07-13,1.5175,1.561,1.5085,1.524,98258746,0,AAPL
1995-07-14,1.5175,1.5687,1.5048,1.561,77509413,0,AAPL
1995-07-17,1.5647,1.5932,1.5561,1.5687,63072636,0,AAPL
1995-07-18,1.5687,1.5866,1.5289,1.5408,71012549,0,AAPL
1995-07-19,1.5048,1.5369,1.4406,1.4572,145307878,0,AAPL
1995-07-20,1.4728,1.5175,1.4406,1.5073,92386589,0,AAPL
1995-07-21,1.3769,1.4366,1.3769,1.4012,211360332,0,AAPL
1995-07-24,1.4085,1.4572,1.4012,1.4534,59855445,0,AAPL
1995-07-25,1.4728,1.4856,1.4598,1.4651,73492610,0,AAPL
1995-07-26,1.4803,1.4803,1.4534,1.4534,47814386,0,AAPL
1995-07-27,1.4572,1.5213,1.4572,1.4995,90687417,0,AAPL
1995-07-28,1.4969,1.5124,1.4406,1.4572,72771078,0,AAPL
1995-07-31,1.4572,1.4598,1.4327,1.4406,44209886,0,AAPL
1995-08-01,1.4366,1.4366,1.3932,1.3932,58821563,0,AAPL
1995-08-02,1.405,1.4406,1.4012,1.4216,76728542,0,AAPL
1995-08-03,1.4123,1.4598,1.405,1.4406,59661789,0,AAPL
1995-08-04,1.4406,1.4448,1.4012,1.4162,53633444,0,AAPL
1995-08-07,1.4123,1.4282,1.3807,1.3894,54036376,0,AAPL
1995-08-08,1.396,1.4012,1.3575,1.3599,65424628,0,AAPL
1995-08-09,1.3638,1.4012,1.3599,1.3807,102912760,0,AAPL
1995-08-10,1.3807,1.3841,1.3638,1.3689,45743520,0,AAPL
1995-08-11,1.3730000000000002,1.3807,1.3407,1.3795,57709606,0,AAPL
1995-08-14,1.3769,1.4012,1.3730000000000002,1.3894,46686804,0,AAPL
1995-08-15,1.405,1.4123,1.3807,1.411,88647781,0,AAPL
1995-08-16,1.4085,1.4243,1.396,1.4243,81610559,0,AAPL
1995-08-17,1.4282,1.4572,1.4123,1.4282,68854215,0,AAPL
1995-08-18,1.4366,1.4448,1.4012,1.4366,67254982,0,AAPL
1995-08-21,1.4366,1.4534,1.4123,1.4123,75794616,0,AAPL
1995-08-22,1.4216,1.4448,1.4123,1.4327,60530119,0,AAPL
1995-08-23,1.4366,1.4691,1.4282,1.4572,70781403,0,AAPL
1995-08-24,1.4598,1.4803,1.4572,1.4651,80298686,0,AAPL
1995-08-25,1.4691,1.4691,1.4282,1.4327,37466258,0,AAPL
1995-08-28,1.4366,1.4406,1.3769,1.3769,67779740,0,AAPL
1995-08-29,1.3769,1.3841,1.3599,1.3807,88422870,0,AAPL
1995-08-30,1.3841,1.4012,1.3807,1.3894,42801186,0,AAPL
1995-08-31,1.3894,1.3932,1.3769,1.3769,24503772,0,AAPL
1995-09-01,1.3769,1.3932,1.3730000000000002,1.3741,27436742,0,AAPL
1995-09-05,1.3932,1.3932,1.3689,1.3932,50191358,0,AAPL
1995-09-06,1.405,1.4136,1.3932,1.4012,55988559,0,AAPL
1995-09-07,1.4085,1.4509,1.4012,1.4327,73158384,0,AAPL
1995-09-08,1.4327,1.4366,1.4243,1.4327,48742064,0,AAPL
1995-09-11,1.4366,1.4572,1.4162,1.4162,48104879,0,AAPL
1995-09-12,1.4243,1.4366,1.3638,1.3741,90987262,0,AAPL
1995-09-13,1.3730000000000002,1.3894,1.3447,1.3575,90009608,0,AAPL
1995-09-14,1.3255,1.3319999999999999,1.273,1.2808,153541409,0,AAPL
1995-09-15,1.1974,1.2768,1.1371,1.1487,337996000,0,AAPL
1995-09-18,1.1655,1.1795,1.1487,1.1744,173322466,0,AAPL
1995-09-19,1.1768,1.1884,1.1563,1.1768,136658945,0,AAPL
1995-09-20,1.1921,1.1974,1.1679,1.1718,89747228,0,AAPL
1995-09-21,1.1679,1.2013,1.1655,1.1845,96865677,0,AAPL
1995-09-22,1.1808,1.1921,1.1655,1.1871,111174393,0,AAPL
1995-09-25,1.2241,1.2241,1.1974,1.2013,87907514,0,AAPL
1995-09-26,1.2089,1.2128,1.1884,1.1974,69972420,0,AAPL
1995-09-27,1.2013,1.2013,1.1128,1.1601,125842293,0,AAPL
1995-09-28,1.1679,1.2128,1.1679,1.2089,92361607,0,AAPL
1995-09-29,1.2167,1.2241,1.1808,1.1921,79039918,0,AAPL
1995-10-02,1.2089,1.2321,1.2013,1.2037,109322159,0,AAPL
1995-10-03,1.2204,1.2321,1.1884,1.2037,80826541,0,AAPL
1995-10-04,1.1718,1.1845,1.1526,1.1655,74398411,0,AAPL
1995-10-05,1.1601,1.1718,1.1487,1.1679,68067111,0,AAPL
1995-10-06,1.1768,1.1845,1.1399,1.1424,86186460,0,AAPL
1995-10-09,1.1331,1.1449,1.1014,1.1153,103902904,0,AAPL
1995-10-10,1.1014,1.1206,1.0757,1.1103,111627308,0,AAPL
1995-10-11,1.1283,1.1399,1.0924,1.1167,92833262,0,AAPL
1995-10-12,1.1206,1.1331,1.1128,1.1307,45193781,0,AAPL
1995-10-13,1.1449,1.1808,1.1371,1.1526,65590173,0,AAPL
1995-10-16,1.1601,1.1845,1.1487,1.1563,50775461,0,AAPL
1995-10-17,1.1679,1.1808,1.1487,1.1718,49813419,0,AAPL
1995-10-18,1.1845,1.2665,1.1768,1.1974,142899676,0,AAPL
1995-10-19,1.1487,1.1563,1.1128,1.1128,263516383,0,AAPL
1995-10-20,1.1283,1.1283,1.1078,1.1245,107741667,0,AAPL
1995-10-23,1.1245,1.1245,1.1128,1.1245,55163953,0,AAPL
1995-10-24,1.1371,1.1371,1.1167,1.1245,59539957,0,AAPL
1995-10-25,1.1283,1.1331,1.1128,1.1128,37175769,0,AAPL
1995-10-26,1.1167,1.1206,1.1038,1.1167,35101775,0,AAPL
1995-10-27,1.1167,1.1167,1.0924,1.1128,43007326,0,AAPL
1995-10-30,1.1167,1.1283,1.1078,1.1283,48982574,0,AAPL
1995-10-31,1.1283,1.1718,1.1245,1.1628,80657893,0,AAPL
1995-11-01,1.1718,1.1884,1.1371,1.1718,53889572,0,AAPL
1995-11-02,1.1808,1.1808,1.1601,1.1718,42601293,0,AAPL
1995-11-03,1.1768,1.1808,1.1487,1.1679,50041442,0,AAPL
1995-11-06,1.1679,1.2407,1.1655,1.2204,86948593,0,AAPL
1995-11-07,1.2089,1.2959,1.2013,1.2677,205366358,0,AAPL
1995-11-08,1.273,1.3126,1.2407,1.2446,100070370,0,AAPL
1995-11-09,1.273,1.2808,1.2446,1.2614,72539934,0,AAPL
1995-11-10,1.2614,1.2883,1.2446,1.273,62223042,0,AAPL
1995-11-13,1.2883,1.3202,1.2808,1.3089,88510346,0,AAPL
1995-11-14,1.3126,1.3599,1.3126,1.3294,113582597,0,AAPL
1995-11-15,1.3447,1.3447,1.2844,1.3126,69200928,0,AAPL
1995-11-16,1.3089,1.3294,1.2653,1.278,63091376,0,AAPL
1995-11-17,1.2808,1.2933,1.273,1.2844,35845177,0,AAPL
1995-11-20,1.2883,1.2883,1.2321,1.2361,41401861,0,AAPL
1995-11-21,1.2407,1.2407,1.2128,1.2361,53436657,0,AAPL
1995-11-22,1.2361,1.2562,1.2321,1.2361,27555435,0,AAPL
1995-11-24,1.2446,1.2933,1.2407,1.2859,30663293,0,AAPL
1995-11-27,1.2998,1.2998,1.2614,1.2614,32315636,0,AAPL
1995-11-28,1.2614,1.2844,1.2562,1.2808,49163738,0,AAPL
1995-11-29,1.2844,1.2844,1.2485,1.2562,29357682,0,AAPL
1995-11-30,1.2446,1.2485,1.2167,1.2204,48763925,0,AAPL
1995-12-01,1.2167,1.2241,1.1884,1.2037,56950593,0,AAPL
1995-12-04,1.2844,1.2844,1.2485,1.2653,134053948,0,AAPL
1995-12-05,1.2321,1.2768,1.2241,1.2653,101400980,0,AAPL
1995-12-06,1.273,1.2768,1.2294,1.2407,56085400,0,AAPL
1995-12-07,1.2407,1.2407,1.2128,1.2347,39580867,0,AAPL
1995-12-08,1.2407,1.2614,1.2128,1.2614,39421571,0,AAPL
1995-12-11,1.2653,1.2677,1.2294,1.2361,31138072,0,AAPL
1995-12-12,1.2361,1.2361,1.2167,1.2167,49516682,0,AAPL
1995-12-13,1.2241,1.2485,1.1768,1.2294,191007669,0,AAPL
1995-12-14,1.2446,1.2614,1.2167,1.2241,93008173,0,AAPL
1995-12-15,1.1371,1.1718,1.1014,1.1283,202714512,0,AAPL
1995-12-18,1.1245,1.1283,1.0208,1.0322,185885140,0,AAPL
1995-12-19,1.0486,1.0641,1.0322,1.0486,120160672,0,AAPL
1995-12-20,1.0731,1.0757,1.0399,1.0438,101997569,0,AAPL
1995-12-21,1.0486,1.0486,1.0132,1.0399,92833262,0,AAPL
1995-12-22,1.0438,1.0526,1.0282,1.0322,65443376,0,AAPL
1995-12-26,1.0399,1.0399,1.0167,1.0270000000000001,38906185,0,AAPL
1995-12-27,1.0282,1.0694,1.0208,1.0374,74898171,0,AAPL
1995-12-28,1.0282,1.0486,1.0208,1.0245,69719432,0,AAPL
1995-12-29,1.0245,1.0374,1.0132,1.0208,84818377,0,AAPL
1996-01-02,1.0322,1.0322,1.0167,1.0282,38846848,0,AAPL
1996-01-03,1.0245,1.0526,1.0208,1.0282,119873305,0,AAPL
1996-01-04,1.0374,1.0374,1.0039,1.0105,83715786,0,AAPL
1996-01-05,1.0132,1.0961,1.0039,1.0961,124361758,0,AAPL
1996-01-08,1.1038,1.1371,1.0886,1.1078,33839897,0,AAPL
1996-01-09,1.1078,1.1078,1.0486,1.0486,70059886,0,AAPL
1996-01-10,1.0399,1.1128,1.0322,1.0961,101913236,0,AAPL
1996-01-11,1.0438,1.1206,1.0374,1.1206,211041736,0,AAPL
1996-01-12,1.1128,1.1128,1.0641,1.0847,112070838,0,AAPL
1996-01-15,1.0807,1.1038,1.0694,1.0924,101257311,0,AAPL
1996-01-16,1.1014,1.1128,1.0757,1.1065,98421172,0,AAPL
1996-01-17,1.1014,1.1014,1.0807,1.0886,65930622,0,AAPL
1996-01-18,1.0526,1.0694,0.972,1.0233,194768358,0,AAPL
1996-01-19,0.9925,1.0167,0.9399,0.9565,231256962,0,AAPL
1996-01-22,0.9526,0.9925,0.9359999999999999,0.9758,139370135,0,AAPL
1996-01-23,1.0807,1.0886,0.9925,1.0132,275616769,0,AAPL
1996-01-24,1.0282,1.0322,1.0167,1.0322,182917841,0,AAPL
1996-01-25,1.0167,1.0245,0.9644,0.9682,124158727,0,AAPL
1996-01-26,0.972,1.0001,0.9171,0.9809,205188325,0,AAPL
1996-01-29,0.9284,0.9526,0.9209,0.9321,92755146,0,AAPL
1996-01-30,0.8644,0.9005,0.8591,0.8749,173700407,0,AAPL
1996-01-31,0.8886,0.8966,0.8762,0.8847,91490152,0,AAPL
1996-02-01,0.8809,0.9078,0.8809,0.9078,92880104,0,AAPL
1996-02-02,0.9247,0.9490000000000001,0.9209,0.9359999999999999,155053172,0,AAPL
1996-02-05,0.9502,0.9526,0.9284,0.9359999999999999,88888283,0,AAPL
1996-02-06,0.9359999999999999,0.9604,0.9359999999999999,0.9490000000000001,63088250,0,AAPL
1996-02-07,0.9526,0.9526,0.8886,0.9039,100488925,0,AAPL
1996-02-08,0.8809,0.9005,0.8809,0.8926,73392656,0,AAPL
1996-02-09,0.8926,0.9117,0.8847,0.8886,57362894,0,AAPL
1996-02-12,0.9005,0.9117,0.8966,0.9078,54180058,0,AAPL
1996-02-13,0.8966,0.9247,0.8926,0.9005,63725457,0,AAPL
1996-02-14,0.9039,0.9039,0.8785,0.8847,45509252,0,AAPL
1996-02-15,0.8847,0.9005,0.8762,0.8966,34046036,0,AAPL
1996-02-16,0.9005,0.9078,0.8809,0.8809,43628903,0,AAPL
1996-02-20,0.8966,0.9453,0.8966,0.9284,105114824,0,AAPL
1996-02-21,0.9399,0.9526,0.9321,0.9490000000000001,61866971,0,AAPL
1996-02-22,0.9604,0.9644,0.9490000000000001,0.9565,51365794,0,AAPL
1996-02-23,0.9565,0.9682,0.9490000000000001,0.9565,48326656,0,AAPL
1996-02-26,0.9604,0.9644,0.9453,0.9453,32987183,0,AAPL
1996-02-27,0.9565,0.9565,0.9117,0.9171,41598649,0,AAPL
1996-02-28,0.9247,0.9247,0.8847,0.8886,52405921,0,AAPL
1996-02-29,0.8809,0.8886,0.8723,0.8809,31481658,0,AAPL
1996-03-01,0.8847,0.8847,0.853,0.8605,64459467,0,AAPL
1996-03-04,0.8723,0.8762,0.8401,0.8401,52305975,0,AAPL
1996-03-05,0.8478,0.8567,0.8401,0.853,33030907,0,AAPL
1996-03-06,0.8567,0.8605,0.8362,0.8375,27624139,0,AAPL
1996-03-07,0.8401,0.8438,0.8118,0.8273,72527434,0,AAPL
1996-03-08,0.8246,0.8401,0.8003,0.8324,41554911,0,AAPL
1996-03-11,0.8401,0.8438,0.8246,0.8286,35420382,0,AAPL
1996-03-12,0.8324,0.8438,0.821,0.8273,26815164,0,AAPL
1996-03-13,0.8286,0.8362,0.821,0.8246,27799075,0,AAPL
1996-03-14,0.8286,0.8286,0.8171,0.821,26037418,0,AAPL
1996-03-15,0.8324,0.8324,0.8171,0.8286,28273833,0,AAPL
1996-03-18,0.8311,0.8362,0.8246,0.8362,30435285,0,AAPL
1996-03-19,0.8438,0.8478,0.821,0.8246,34683245,0,AAPL
1996-03-20,0.8246,0.8246,0.8044,0.8079999999999999,32346863,0,AAPL
1996-03-21,0.8171,0.8171,0.8003,0.8044,30672682,0,AAPL
1996-03-22,0.8079999999999999,0.8118,0.7965,0.8118,29998000,0,AAPL
1996-03-25,0.8171,0.8246,0.7683,0.7683,45840348,0,AAPL
1996-03-26,0.7683,0.7837,0.757,0.7646,44843950,0,AAPL
1996-03-27,0.7439,0.8079999999999999,0.7363,0.8079999999999999,119723376,0,AAPL
1996-03-28,0.7928,0.821,0.7724,0.7737,82519489,0,AAPL
1996-03-29,0.7759999999999999,0.7928,0.7606,0.7864,46440048,0,AAPL
1996-04-01,0.8044,0.8286,0.7851,0.8171,44241114,0,AAPL
1996-04-02,0.821,0.821,0.7965,0.8003,28289454,0,AAPL
1996-04-03,0.8044,0.8044,0.7785,0.7864,20146508,0,AAPL
1996-04-04,0.7888,0.7888,0.7683,0.7724,23997778,0,AAPL
1996-04-08,0.7646,0.7837,0.7606,0.7799,47083492,0,AAPL
1996-04-09,0.7965,0.8478,0.7799,0.8324,65558938,0,AAPL
1996-04-10,0.8362,0.8478,0.8286,0.8324,48738944,0,AAPL
1996-04-11,0.8362,0.8401,0.8171,0.8246,27405521,0,AAPL
1996-04-12,0.8286,0.8286,0.8118,0.8171,22710901,0,AAPL
1996-04-15,0.8171,0.8246,0.8003,0.8246,42969842,0,AAPL
1996-04-16,0.8286,0.8324,0.821,0.8286,28283213,0,AAPL
1996-04-17,0.8286,0.8324,0.8044,0.8079999999999999,23819739,0,AAPL
1996-04-18,0.8118,0.8132,0.7759999999999999,0.7928,60586349,0,AAPL
1996-04-19,0.7888,0.8044,0.7888,0.8017,28389408,0,AAPL
1996-04-22,0.8079999999999999,0.8171,0.7965,0.8044,30988143,0,AAPL
1996-04-23,0.8044,0.8079999999999999,0.7888,0.7928,47395844,0,AAPL
1996-04-24,0.7888,0.7928,0.7737,0.7759999999999999,35792075,0,AAPL
1996-04-25,0.7799,0.7965,0.7724,0.7965,48638982,0,AAPL
1996-04-26,0.8003,0.8044,0.7888,0.7928,52671411,0,AAPL
1996-04-29,0.8003,0.8003,0.7837,0.7928,33758686,0,AAPL
1996-04-30,0.7965,0.7965,0.7724,0.7799,38112823,0,AAPL
1996-05-01,0.7799,0.7928,0.7724,0.7799,31431681,0,AAPL
1996-05-02,0.7837,0.7837,0.7531,0.7606,52515241,0,AAPL
1996-05-03,0.7724,0.7724,0.7531,0.7646,30247878,0,AAPL
1996-05-06,0.7965,0.8286,0.7928,0.821,80732850,0,AAPL
1996-05-07,0.8438,0.8762,0.8401,0.8605,98596092,0,AAPL
1996-05-08,0.8723,0.8723,0.821,0.8567,52093575,0,AAPL
1996-05-09,0.8438,0.8478,0.8246,0.8362,27352400,0,AAPL
1996-05-10,0.8401,0.8762,0.8324,0.8723,30841354,0,AAPL
1996-05-13,0.8683,0.8847,0.853,0.8656,52156035,0,AAPL
1996-05-14,0.8886,0.8966,0.8809,0.8809,55113992,0,AAPL
1996-05-15,0.8926,0.9247,0.8886,0.9117,81535584,0,AAPL
1996-05-16,0.9039,0.9171,0.8926,0.9078,36276201,0,AAPL
1996-05-17,0.9078,0.9078,0.8809,0.8847,34386502,0,AAPL
1996-05-20,0.8926,0.9005,0.8847,0.8953,23569863,0,AAPL
1996-05-21,0.8966,0.9005,0.8683,0.8683,31900200,0,AAPL
1996-05-22,0.8762,0.8762,0.8246,0.8337,56300906,0,AAPL
1996-05-23,0.8362,0.853,0.8246,0.8401,34595778,0,AAPL
1996-05-24,0.8401,0.8605,0.8362,0.8567,31581603,0,AAPL
1996-05-28,0.8567,0.8723,0.8438,0.8438,28405013,0,AAPL
1996-05-29,0.8401,0.8401,0.7928,0.7965,61220399,0,AAPL
1996-05-30,0.7965,0.8246,0.7928,0.8171,28854800,0,AAPL
1996-05-31,0.821,0.853,0.8171,0.8362,45359311,0,AAPL
1996-06-03,0.8286,0.8324,0.7928,0.7928,34989321,0,AAPL
1996-06-04,0.7683,0.7799,0.7646,0.7737,212575360,0,AAPL
1996-06-05,0.8118,0.8171,0.7759999999999999,0.8044,142259357,0,AAPL
1996-06-06,0.8003,0.8079999999999999,0.7724,0.7759999999999999,100982432,0,AAPL
1996-06-07,0.7683,0.7799,0.7531,0.7799,74676396,0,AAPL
1996-06-10,0.7799,0.7837,0.7683,0.7724,29663783,0,AAPL
1996-06-11,0.7759999999999999,0.7759999999999999,0.7683,0.7683,42685618,0,AAPL
1996-06-12,0.7837,0.7837,0.7683,0.7759999999999999,42367016,0,AAPL
1996-06-13,0.7799,0.7978,0.7683,0.7888,53383568,0,AAPL
1996-06-14,0.7928,0.7928,0.7646,0.7671,40427330,0,AAPL
1996-06-17,0.7724,0.7724,0.757,0.757,31494145,0,AAPL
1996-06-18,0.757,0.7606,0.7248,0.7288,62254278,0,AAPL
1996-06-19,0.7402,0.748,0.7248,0.7402,37500626,0,AAPL
1996-06-20,0.748,0.748,0.7196,0.7288,41020800,0,AAPL
1996-06-21,0.7324,0.7324,0.7158,0.7248,45137549,0,AAPL
1996-06-24,0.7248,0.7248,0.7085,0.7118,34236563,0,AAPL
1996-06-25,0.7085,0.7118,0.6517,0.6609999999999999,68872964,0,AAPL
1996-06-26,0.6609999999999999,0.6646,0.6286,0.6365,112761128,0,AAPL
1996-06-27,0.6404,0.6724,0.6326,0.6609999999999999,63931604,0,AAPL
1996-06-28,0.6685,0.6724,0.6609999999999999,0.6724,32262533,0,AAPL
1996-07-01,0.6762,0.6888,0.6724,0.6888,36807204,0,AAPL
1996-07-02,0.6839,0.6888,0.6724,0.6724,24822376,0,AAPL
1996-07-03,0.6517,0.6517,0.6199,0.6199,80489220,0,AAPL
1996-07-05,0.6199,0.6326,0.6159,0.6248,29604439,0,AAPL
1996-07-08,0.6286,0.6365,0.6082,0.6123,52683906,0,AAPL
1996-07-09,0.6248,0.6286,0.6082,0.6082,52380940,0,AAPL
1996-07-10,0.6123,0.6248,0.6005,0.6005,47239673,0,AAPL
1996-07-11,0.6005,0.6043,0.5559,0.5724,81198248,0,AAPL
1996-07-12,0.5877,0.5877,0.5518,0.5777,75016862,0,AAPL
1996-07-15,0.5801,0.5801,0.5479999999999999,0.5494,37153918,0,AAPL
1996-07-16,0.5559,0.5559,0.5125,0.5404,80657893,0,AAPL
1996-07-17,0.5559,0.561,0.5329,0.5404,65146635,0,AAPL
1996-07-18,0.6888,0.6966,0.6517,0.6685,250172825,0,AAPL
1996-07-19,0.6685,0.6724,0.6646,0.6646,74176652,0,AAPL
1996-07-22,0.6685,0.6685,0.6404,0.6479,42448218,0,AAPL
1996-07-23,0.6556,0.6609999999999999,0.6479,0.6556,36288702,0,AAPL
1996-07-24,0.6404,0.6724,0.6365,0.6671,73645645,0,AAPL
1996-07-25,0.6762,0.6839,0.6646,0.6724,31912703,0,AAPL
1996-07-26,0.6888,0.7045,0.6762,0.7045,34492693,0,AAPL
1996-07-29,0.7045,0.7196,0.6966,0.7118,54576748,0,AAPL
1996-07-30,0.7248,0.7288,0.6801,0.6839,52821341,0,AAPL
1996-07-31,0.6801,0.7045,0.6801,0.7045,25874991,0,AAPL
1996-08-01,0.7045,0.7045,0.6762,0.6801,30722645,0,AAPL
1996-08-02,0.6928,0.7045,0.6801,0.6928,35682754,0,AAPL
1996-08-05,0.6928,0.7004,0.6685,0.6724,28170752,0,AAPL
1996-08-06,0.6724,0.6888,0.6646,0.6888,26099896,0,AAPL
1996-08-07,0.6966,0.7248,0.6928,0.7158,69291498,0,AAPL
1996-08-08,0.7158,0.7158,0.7004,0.7085,28311322,0,AAPL
1996-08-09,0.7118,0.748,0.7085,0.7402,64362633,0,AAPL
1996-08-12,0.748,0.757,0.7158,0.7363,42207725,0,AAPL
1996-08-13,0.7324,0.7402,0.7158,0.7196,28867292,0,AAPL
1996-08-14,0.7248,0.7363,0.7248,0.7288,20040322,0,AAPL
1996-08-15,0.7248,0.7288,0.7118,0.7118,30013628,0,AAPL
1996-08-16,0.7248,0.7248,0.7085,0.7196,39534010,0,AAPL
1996-08-19,0.7158,0.757,0.7158,0.757,63116373,0,AAPL
1996-08-20,0.7646,0.7646,0.748,0.7531,59055843,0,AAPL
1996-08-21,0.7531,0.757,0.7324,0.7363,31609715,0,AAPL
1996-08-22,0.7363,0.7439,0.7324,0.7439,24453811,0,AAPL
1996-08-23,0.7363,0.7683,0.7363,0.7646,56741335,0,AAPL
1996-08-26,0.7646,0.7724,0.7531,0.7724,25009776,0,AAPL
1996-08-27,0.7724,0.8003,0.7683,0.7952,80682873,0,AAPL
1996-08-28,0.7965,0.8003,0.7837,0.7965,45624827,0,AAPL
1996-08-29,0.7965,0.7965,0.7799,0.7837,29819960,0,AAPL
1996-08-30,0.7928,0.7928,0.7759999999999999,0.7759999999999999,29485751,0,AAPL
1996-09-03,0.7724,0.7799,0.7646,0.7724,19047043,0,AAPL
1996-09-04,0.7646,0.7888,0.7646,0.7724,28292581,0,AAPL
1996-09-05,0.7531,0.7606,0.7324,0.7324,77971690,0,AAPL
1996-09-06,0.7402,0.7439,0.7248,0.7363,67164403,0,AAPL
1996-09-09,0.7248,0.7288,0.7004,0.7045,41342511,0,AAPL
1996-09-10,0.7085,0.7085,0.6888,0.6888,43425884,0,AAPL
1996-09-11,0.6888,0.6966,0.6724,0.6762,41052030,0,AAPL
1996-09-12,0.6724,0.6762,0.6479,0.6517,72764830,0,AAPL
1996-09-13,0.6517,0.6801,0.6517,0.6724,46465028,0,AAPL
1996-09-16,0.6888,0.7363,0.6839,0.7158,68229513,0,AAPL
1996-09-17,0.7324,0.7402,0.7196,0.7363,58334298,0,AAPL
1996-09-18,0.7363,0.7724,0.7324,0.7531,98546115,0,AAPL
1996-09-19,0.757,0.757,0.748,0.748,33318273,0,AAPL
1996-09-20,0.748,0.7531,0.7288,0.7324,41595523,0,AAPL
1996-09-23,0.7324,0.7324,0.7158,0.7158,12762583,0,AAPL
1996-09-24,0.7158,0.7324,0.7158,0.7196,40099369,0,AAPL
1996-09-25,0.7196,0.7248,0.7045,0.7158,30410310,0,AAPL
1996-09-26,0.7158,0.7196,0.7118,0.7158,28804830,0,AAPL
1996-09-27,0.7118,0.7158,0.7085,0.7144,22748384,0,AAPL
1996-09-30,0.7085,0.7158,0.7085,0.7094,23829107,0,AAPL
1996-10-01,0.7045,0.7928,0.7045,0.7888,150386688,0,AAPL
1996-10-02,0.757,0.7888,0.7402,0.757,77200180,0,AAPL
1996-10-03,0.757,0.7606,0.7158,0.7158,63506795,0,AAPL
1996-10-04,0.7324,0.7402,0.7085,0.7313,37219509,0,AAPL
1996-10-07,0.7363,0.748,0.7324,0.7402,26693347,0,AAPL
1996-10-08,0.7531,0.7759999999999999,0.7439,0.7439,53108704,0,AAPL
1996-10-09,0.748,0.757,0.7324,0.7363,23763501,0,AAPL
1996-10-10,0.7646,0.7837,0.7606,0.7737,77165836,0,AAPL
1996-10-11,0.7799,0.7888,0.7683,0.7759999999999999,33658730,0,AAPL
1996-10-14,0.7837,0.8118,0.7759999999999999,0.8079999999999999,75210515,0,AAPL
1996-10-15,0.8246,0.8286,0.8003,0.8079999999999999,101251050,0,AAPL
1996-10-16,0.8079999999999999,0.8362,0.7888,0.8246,93354885,0,AAPL
1996-10-17,0.8809,0.8886,0.8438,0.8438,286308489,0,AAPL
1996-10-18,0.8478,0.853,0.8324,0.8504,106717170,0,AAPL
1996-10-21,0.8478,0.853,0.8171,0.821,52321590,0,AAPL
1996-10-22,0.821,0.821,0.7759999999999999,0.7965,59602447,0,AAPL
1996-10-23,0.7928,0.8079999999999999,0.7799,0.7928,44637794,0,AAPL
1996-10-24,0.8003,0.8003,0.7837,0.7928,23529261,0,AAPL
1996-10-25,0.7965,0.8003,0.7837,0.7837,21630166,0,AAPL
1996-10-28,0.8044,0.8044,0.7837,0.7837,33465063,0,AAPL
1996-10-29,0.7888,0.7928,0.7402,0.7439,55673082,0,AAPL
1996-10-30,0.7531,0.7683,0.7324,0.7324,71687234,0,AAPL
1996-10-31,0.7439,0.748,0.7118,0.7363,54164442,0,AAPL
1996-11-01,0.748,0.7759999999999999,0.7402,0.7759999999999999,58937138,0,AAPL
1996-11-04,0.7799,0.7837,0.7606,0.7799,25453329,0,AAPL
1996-11-05,0.7837,0.8286,0.7837,0.8171,105449024,0,AAPL
1996-11-06,0.821,0.8246,0.7965,0.8171,50285057,0,AAPL
1996-11-07,0.8118,0.8324,0.8079999999999999,0.8286,43247843,0,AAPL
1996-11-08,0.8286,0.8401,0.8246,0.8401,52627684,0,AAPL
1996-11-11,0.8438,0.8438,0.8286,0.8324,25806265,0,AAPL
1996-11-12,0.8362,0.8401,0.8044,0.8079999999999999,39868225,0,AAPL
1996-11-13,0.8118,0.8286,0.8003,0.8184,23316851,0,AAPL
1996-11-14,0.8171,0.8246,0.8118,0.821,13534099,0,AAPL
1996-11-15,0.8286,0.8324,0.8003,0.8003,36454253,0,AAPL
1996-11-18,0.8003,0.8044,0.7837,0.7928,42623149,0,AAPL
1996-11-19,0.7965,0.8044,0.7888,0.7965,34701977,0,AAPL
1996-11-20,0.7965,0.8118,0.7965,0.8003,28751721,0,AAPL
1996-11-21,0.7965,0.8003,0.7799,0.7837,19690484,0,AAPL
1996-11-22,0.7837,0.8079999999999999,0.7837,0.8079999999999999,28998484,0,AAPL
1996-11-25,0.8118,0.8171,0.8003,0.8003,22017496,0,AAPL
1996-11-26,0.7965,0.8003,0.7683,0.7759999999999999,31509766,0,AAPL
1996-11-27,0.7724,0.7888,0.7724,0.7837,24831743,0,AAPL
1996-11-29,0.7837,0.7888,0.7683,0.7724,11794295,0,AAPL
1996-12-02,0.7724,0.8044,0.7646,0.8044,48798288,0,AAPL
1996-12-03,0.8079999999999999,0.8171,0.8003,0.8044,76840982,0,AAPL
1996-12-04,0.8044,0.8118,0.7965,0.8003,53218023,0,AAPL
1996-12-05,0.8003,0.8079999999999999,0.8003,0.8003,39640212,0,AAPL
1996-12-06,0.7799,0.8118,0.7683,0.8044,63972197,0,AAPL
1996-12-09,0.8079999999999999,0.8118,0.7952,0.8003,44244240,0,AAPL
1996-12-10,0.7965,0.8003,0.7759999999999999,0.7837,51393903,0,AAPL
1996-12-11,0.7606,0.7759999999999999,0.7606,0.7683,45559221,0,AAPL
1996-12-12,0.7724,0.7759999999999999,0.7646,0.7646,24263278,0,AAPL
1996-12-13,0.7606,0.7646,0.7439,0.7439,24847364,0,AAPL
1996-12-16,0.7531,0.7531,0.7196,0.7248,41620495,0,AAPL
1996-12-17,0.7158,0.7196,0.7118,0.7196,43853799,0,AAPL
1996-12-18,0.7288,0.7402,0.7248,0.7402,57191098,0,AAPL
1996-12-19,0.7363,0.7439,0.7118,0.7118,38175293,0,AAPL
1996-12-20,0.7196,0.757,0.6839,0.7531,152391963,0,AAPL
1996-12-23,0.7683,0.7759999999999999,0.7439,0.7439,92673956,0,AAPL
1996-12-24,0.7439,0.748,0.7324,0.7402,16067226,0,AAPL
1996-12-26,0.7439,0.7439,0.7324,0.7363,23672937,0,AAPL
1996-12-27,0.7324,0.7606,0.7324,0.7402,38206535,0,AAPL
1996-12-30,0.7402,0.7439,0.6966,0.6966,73011581,0,AAPL
1996-12-31,0.6839,0.6888,0.6646,0.6685,107020136,0,AAPL
1997-01-02,0.6762,0.6801,0.6646,0.6724,39911970,0,AAPL
1997-01-03,0.6762,0.7118,0.6724,0.6966,33386984,0,AAPL
1997-01-06,0.5649,0.5865,0.5518,0.5724,525089934,0,AAPL
1997-01-07,0.5801,0.5839,0.561,0.561,272449548,0,AAPL
1997-01-08,0.5839,0.5877,0.5559,0.5649,306807942,0,AAPL
1997-01-09,0.5686,0.5724,0.561,0.5686,124564789,0,AAPL
1997-01-10,0.5649,0.5839,0.5649,0.5839,98646061,0,AAPL
1997-01-13,0.5916,0.5916,0.5801,0.5801,85268156,0,AAPL
1997-01-14,0.5877,0.5877,0.5686,0.5724,71331136,0,AAPL
1997-01-15,0.5764,0.5764,0.5479999999999999,0.5518,120782244,0,AAPL
1997-01-16,0.5479999999999999,0.5479999999999999,0.5329,0.5366,187215755,0,AAPL
1997-01-17,0.5366,0.5479999999999999,0.5329,0.5366,90678043,0,AAPL
1997-01-20,0.5404,0.5479999999999999,0.5366,0.5428,81329446,0,AAPL
1997-01-21,0.5441,0.5518,0.5404,0.5518,79433480,0,AAPL
1997-01-22,0.5559,0.561,0.5441,0.5494,57344153,0,AAPL
1997-01-23,0.5518,0.5559,0.5479999999999999,0.5518,48064262,0,AAPL
1997-01-24,0.5518,0.5518,0.5404,0.5404,52508988,0,AAPL
1997-01-27,0.5479999999999999,0.5518,0.5329,0.5329,59693018,0,AAPL
1997-01-28,0.5441,0.5441,0.5276,0.5329,58721611,0,AAPL
1997-01-29,0.5329,0.5366,0.5276,0.5329,42307671,0,AAPL
1997-01-30,0.5366,0.5366,0.5276,0.5366,39024895,0,AAPL
1997-01-31,0.5329,0.5329,0.5276,0.5329,55673082,0,AAPL
1997-02-03,0.5404,0.5441,0.5198,0.5223,102659742,0,AAPL
1997-02-04,0.5198,0.5237,0.48398,0.49298000000000003,198744559,0,AAPL
1997-02-05,0.48791,0.49931000000000003,0.48791,0.48791,110015557,0,AAPL
1997-02-06,0.48791,0.5161,0.48791,0.5125,111414899,0,AAPL
1997-02-07,0.5276,0.5276,0.5046,0.5072,65612029,0,AAPL
1997-02-10,0.5161,0.5161,0.49931000000000003,0.49931000000000003,51706267,0,AAPL
1997-02-11,0.5084,0.5125,0.49685,0.5021,39065506,0,AAPL
1997-02-12,0.5046,0.5084,0.49685,0.5046,49157479,0,AAPL
1997-02-13,0.5046,0.5161,0.49685,0.5161,54614214,0,AAPL
1997-02-14,0.5198,0.5237,0.5125,0.5223,66164907,0,AAPL
1997-02-18,0.5329,0.5724,0.5198,0.5724,102706600,0,AAPL
1997-02-19,0.5724,0.5724,0.5479999999999999,0.5649,67292480,0,AAPL
1997-02-20,0.5649,0.5649,0.5441,0.5441,34845652,0,AAPL
1997-02-21,0.5404,0.5441,0.5125,0.5237,58868415,0,AAPL
1997-02-24,0.5198,0.5404,0.5198,0.5329,32793523,0,AAPL
1997-02-25,0.5441,0.5559,0.5404,0.5404,38509505,0,AAPL
1997-02-26,0.5441,0.5479999999999999,0.5366,0.5479999999999999,28773593,0,AAPL
1997-02-27,0.5441,0.5479999999999999,0.5366,0.5441,28723618,0,AAPL
1997-02-28,0.5404,0.5404,0.5198,0.5198,33989828,0,AAPL
1997-03-03,0.5276,0.5276,0.5125,0.5161,36382409,0,AAPL
1997-03-04,0.5198,0.5276,0.5125,0.5276,28779827,0,AAPL
1997-03-05,0.5329,0.5441,0.5276,0.5441,26818290,0,AAPL
1997-03-06,0.5441,0.5441,0.5276,0.5329,32431204,0,AAPL
1997-03-07,0.5366,0.5366,0.5237,0.5276,19693610,0,AAPL
1997-03-10,0.5329,0.5366,0.5263,0.5329,27661630,0,AAPL
1997-03-11,0.5329,0.5329,0.5125,0.5237,27471097,0,AAPL
1997-03-12,0.5198,0.5366,0.5161,0.5198,19799810,0,AAPL
1997-03-13,0.5237,0.5237,0.5161,0.5237,29307705,0,AAPL
1997-03-14,0.5237,0.5366,0.5198,0.5302,64259566,0,AAPL
1997-03-17,0.5198,0.5276,0.5125,0.5276,53755262,0,AAPL
1997-03-18,0.5237,0.5276,0.5161,0.5198,35439126,0,AAPL
1997-03-19,0.5237,0.5237,0.5084,0.5161,58071939,0,AAPL
1997-03-20,0.5125,0.561,0.5084,0.5518,88416649,0,AAPL
1997-03-21,0.561,0.561,0.5237,0.5329,38056607,0,AAPL
1997-03-24,0.5276,0.5329,0.5198,0.5276,19862276,0,AAPL
1997-03-25,0.5329,0.5329,0.5148,0.5276,31391076,0,AAPL
1997-03-26,0.5237,0.5404,0.5198,0.5366,29794965,0,AAPL
1997-03-27,0.561,0.6159,0.5518,0.5969,317621468,0,AAPL
1997-03-31,0.5969,0.6199,0.5518,0.5839,270584839,0,AAPL
1997-04-01,0.5649,0.5710000000000001,0.5559,0.561,61426561,0,AAPL
1997-04-02,0.5724,0.5777,0.5649,0.5764,62032515,0,AAPL
1997-04-03,0.5916,0.6123,0.5839,0.6043,153066623,0,AAPL
1997-04-04,0.6123,0.6286,0.6082,0.6159,132539063,0,AAPL
1997-04-07,0.6326,0.6365,0.6159,0.6248,71187459,0,AAPL
1997-04-08,0.6286,0.6286,0.5969,0.6123,54055116,0,AAPL
1997-04-09,0.6159,0.6159,0.6043,0.6082,68323233,0,AAPL
1997-04-10,0.6082,0.6123,0.5916,0.6043,32624860,0,AAPL
1997-04-11,0.6043,0.6043,0.5801,0.5839,22189264,0,AAPL
1997-04-14,0.5877,0.6043,0.5764,0.6005,31334853,0,AAPL
1997-04-15,0.6123,0.6159,0.5801,0.5903,37941020,0,AAPL
1997-04-16,0.5969,0.6082,0.5877,0.5944,24044629,0,AAPL
1997-04-17,0.5839,0.6123,0.5801,0.6082,61204791,0,AAPL
1997-04-18,0.6123,0.6123,0.5877,0.5877,39446556,0,AAPL
1997-04-21,0.5969,0.5969,0.5764,0.5764,24862987,0,AAPL
1997-04-22,0.5801,0.5916,0.5724,0.5916,26396613,0,AAPL
1997-04-23,0.5877,0.5916,0.5801,0.5801,15195773,0,AAPL
1997-04-24,0.5916,0.5916,0.5686,0.5724,20899283,0,AAPL
1997-04-25,0.5649,0.5724,0.5559,0.561,24369472,0,AAPL
1997-04-28,0.5686,0.5724,0.561,0.5649,13043703,0,AAPL
1997-04-29,0.5764,0.5764,0.561,0.5659,14433647,0,AAPL
1997-04-30,0.5441,0.5518,0.5366,0.5441,71849638,0,AAPL
1997-05-01,0.5404,0.5479999999999999,0.5366,0.5441,20174624,0,AAPL
1997-05-02,0.5441,0.5479999999999999,0.5366,0.5441,28442497,0,AAPL
1997-05-05,0.5441,0.5479999999999999,0.5366,0.5441,27467974,0,AAPL
1997-05-06,0.5441,0.5479999999999999,0.5366,0.5404,23188803,0,AAPL
1997-05-07,0.5404,0.5441,0.5237,0.5276,31853348,0,AAPL
1997-05-08,0.5329,0.5479999999999999,0.5276,0.5441,23129445,0,AAPL
1997-05-09,0.5441,0.561,0.5441,0.5455,52533990,0,AAPL
1997-05-12,0.5518,0.5649,0.5441,0.5621,46009014,0,AAPL
1997-05-13,0.561,0.5724,0.5441,0.5621,54945311,0,AAPL
1997-05-14,0.5724,0.5764,0.561,0.5659,37828591,0,AAPL
1997-05-15,0.5686,0.5764,0.561,0.5686,27611653,0,AAPL
1997-05-16,0.561,0.5649,0.5518,0.5518,26018675,0,AAPL
1997-05-19,0.561,0.5649,0.5441,0.5441,14574197,0,AAPL
1997-05-20,0.5441,0.5585,0.5366,0.5518,23657307,0,AAPL
1997-05-21,0.5479999999999999,0.5479999999999999,0.5276,0.5404,34092886,0,AAPL
1997-05-22,0.5366,0.5404,0.5276,0.5329,21408405,0,AAPL
1997-05-23,0.5329,0.5441,0.5329,0.5404,18694087,0,AAPL
1997-05-27,0.5366,0.5559,0.5366,0.5518,22892061,0,AAPL
1997-05-28,0.5559,0.561,0.5441,0.5441,24413195,0,AAPL
1997-05-29,0.5479999999999999,0.5479999999999999,0.5329,0.5329,31006892,0,AAPL
1997-05-30,0.5276,0.5441,0.5237,0.5329,49454234,0,AAPL
1997-06-02,0.5441,0.5441,0.5366,0.5428,11597528,0,AAPL
1997-06-03,0.5366,0.5428,0.5329,0.5342,18194332,0,AAPL
1997-06-04,0.5329,0.5366,0.5276,0.5329,22423536,0,AAPL
1997-06-05,0.5329,0.5479999999999999,0.5302,0.5342,18019426,0,AAPL
1997-06-06,0.5329,0.5366,0.5276,0.5366,14745988,0,AAPL
1997-06-09,0.5342,0.5428,0.5329,0.5329,20861798,0,AAPL
1997-06-10,0.5366,0.5366,0.5136,0.5198,38778130,0,AAPL
1997-06-11,0.5223,0.5263,0.5198,0.5223,29395165,0,AAPL
1997-06-12,0.5237,0.5237,0.5125,0.5136,21945633,0,AAPL
1997-06-13,0.5136,0.5161,0.5046,0.5072,36832208,0,AAPL
1997-06-16,0.5084,0.5084,0.49298000000000003,0.49685,37372551,0,AAPL
1997-06-17,0.49805,0.5276,0.49685,0.5223,39671460,0,AAPL
1997-06-18,0.5161,0.5198,0.5046,0.5098,30578976,0,AAPL
1997-06-19,0.5125,0.5125,0.5021,0.5046,33752438,0,AAPL
1997-06-20,0.5021,0.5046,0.49685,0.49805,30728899,0,AAPL
1997-06-23,0.49685,0.49931000000000003,0.49298000000000003,0.49298000000000003,27761584,0,AAPL
1997-06-24,0.49421000000000004,0.49805,0.48791,0.49056000000000005,30997518,0,AAPL
1997-06-25,0.49056000000000005,0.49298000000000003,0.48027,0.48398,55395097,0,AAPL
1997-06-26,0.48398,0.48398,0.46742,0.46998,106529756,0,AAPL
1997-06-27,0.46998,0.47512,0.46742,0.46998,44050587,0,AAPL
1997-06-30,0.47251000000000004,0.47251000000000004,0.44821000000000005,0.45588999999999996,47739428,0,AAPL
1997-07-01,0.44566000000000006,0.44821000000000005,0.42007,0.42133999999999994,125686113,0,AAPL
1997-07-02,0.42388000000000003,0.42901999999999996,0.41618,0.41873999999999995,69710056,0,AAPL
1997-07-03,0.42007,0.44436000000000003,0.41618,0.43796999999999997,52090445,0,AAPL
1997-07-07,0.44566000000000006,0.45588999999999996,0.44051999999999997,0.44309,53399191,0,AAPL
1997-07-08,0.44436000000000003,0.44821000000000005,0.43796999999999997,0.44051999999999997,26687109,0,AAPL
1997-07-09,0.44309,0.44436000000000003,0.4354,0.43796999999999997,39605847,0,AAPL
1997-07-10,0.41235,0.42901999999999996,0.40853,0.42388000000000003,137352360,0,AAPL
1997-07-11,0.42901999999999996,0.49685,0.42646000000000006,0.48535,204963429,0,AAPL
1997-07-14,0.48791,0.49931000000000003,0.47631999999999997,0.49931000000000003,114622725,0,AAPL
1997-07-15,0.5046,0.5125,0.49931000000000003,0.5098,116671736,0,AAPL
1997-07-16,0.5072,0.5276,0.49931000000000003,0.5263,124452342,0,AAPL
1997-07-17,0.5441,0.5801,0.5263,0.561,208121279,0,AAPL
1997-07-18,0.5724,0.575,0.5455,0.5545,88563440,0,AAPL
1997-07-21,0.5621,0.5659,0.5125,0.5173,98980278,0,AAPL
1997-07-22,0.5237,0.5342,0.5223,0.5302,64515694,0,AAPL
1997-07-23,0.5366,0.5404,0.5125,0.5161,39402827,0,AAPL
1997-07-24,0.5161,0.5161,0.49931000000000003,0.5072,37228880,0,AAPL
1997-07-25,0.5084,0.5302,0.5046,0.5198,60786243,0,AAPL
1997-07-28,0.5263,0.5276,0.5198,0.5263,30819471,0,AAPL
1997-07-29,0.5263,0.5329,0.5237,0.5276,19868515,0,AAPL
1997-07-30,0.5428,0.5659,0.5366,0.5559,104387052,0,AAPL
1997-07-31,0.5559,0.5686,0.5518,0.561,73573799,0,AAPL
1997-08-01,0.5649,0.6135,0.5621,0.6135,134397546,0,AAPL
1997-08-04,0.6135,0.6352,0.6135,0.6326,170486334,0,AAPL
1997-08-05,0.6391,0.6404,0.6236,0.6326,68919814,0,AAPL
1997-08-06,0.8079999999999999,0.8886,0.8003,0.8427,1168653844,0,AAPL
1997-08-07,0.9209,0.9466,0.9078,0.9334,1047328117,0,AAPL
1997-08-08,0.8913,0.9078,0.8362,0.8591,505939805,0,AAPL
1997-08-11,0.8427,0.8466,0.7531,0.7864,432547182,0,AAPL
1997-08-12,0.7696,0.7759999999999999,0.7004,0.7058,292380542,0,AAPL
1997-08-13,0.7118,0.7646,0.6543,0.757,335056792,0,AAPL
1997-08-14,0.757,0.7759999999999999,0.7262,0.7363,121160182,0,AAPL
1997-08-15,0.7402,0.7504,0.7313,0.7439,72777325,0,AAPL
1997-08-18,0.7467,0.7606,0.7288,0.757,60751888,0,AAPL
1997-08-19,0.7581,0.7837,0.7467,0.7825,80642263,0,AAPL
1997-08-20,0.7825,0.8044,0.7737,0.7888,90443778,0,AAPL
1997-08-21,0.7837,0.7902,0.7646,0.7683,72308800,0,AAPL
1997-08-22,0.7504,0.7683,0.748,0.757,63481816,0,AAPL
1997-08-25,0.757,0.7581,0.735,0.7376,38662563,0,AAPL
1997-08-26,0.7248,0.7363,0.7085,0.7118,63085131,0,AAPL
1997-08-27,0.7158,0.7288,0.7004,0.7262,53164919,0,AAPL
1997-08-28,0.7085,0.7196,0.7045,0.7045,26680852,0,AAPL
1997-08-29,0.6991,0.7045,0.6888,0.6966,30585214,0,AAPL
1997-09-02,0.7045,0.7223,0.7031,0.7158,51884299,0,AAPL
1997-09-03,0.7158,0.7439,0.7144,0.7196,79239825,0,AAPL
1997-09-04,0.7223,0.7324,0.7118,0.7196,34174105,0,AAPL
1997-09-05,0.7248,0.7324,0.7045,0.7094,38125324,0,AAPL
1997-09-08,0.7118,0.7118,0.6864,0.6888,48848264,0,AAPL
1997-09-09,0.6826,0.7004,0.6801,0.6991,44350435,0,AAPL
1997-09-10,0.6966,0.7402,0.6942,0.735,76431809,0,AAPL
1997-09-11,0.7324,0.7363,0.7058,0.7158,58531077,0,AAPL
1997-09-12,0.7094,0.7118,0.6864,0.7058,31703427,0,AAPL
1997-09-15,0.7004,0.7085,0.6888,0.6888,27027557,0,AAPL
1997-09-16,0.7058,0.7094,0.6966,0.7031,37431901,0,AAPL
1997-09-17,0.7045,0.7045,0.6942,0.6991,24197678,0,AAPL
1997-09-18,0.6888,0.7196,0.6888,0.7144,47177193,0,AAPL
1997-09-19,0.7094,0.7094,0.6966,0.7031,26474715,0,AAPL
1997-09-22,0.7085,0.7376,0.7045,0.7313,55879240,0,AAPL
1997-09-23,0.7118,0.7118,0.6942,0.6966,55926081,0,AAPL
1997-09-24,0.6942,0.6966,0.6839,0.6888,62032515,0,AAPL
1997-09-25,0.6826,0.6966,0.6724,0.6762,62298016,0,AAPL
1997-09-26,0.6888,0.7031,0.6762,0.6826,58096921,0,AAPL
1997-09-29,0.6942,0.7118,0.6902,0.7058,46639962,0,AAPL
1997-09-30,0.7045,0.7144,0.6942,0.6942,39202934,0,AAPL
1997-10-01,0.6942,0.6966,0.6839,0.6888,36385534,0,AAPL
1997-10-02,0.6864,0.7045,0.6839,0.7031,37762999,0,AAPL
1997-10-03,0.7045,0.7118,0.6942,0.7085,45243758,0,AAPL
1997-10-06,0.7094,0.7118,0.6942,0.7031,26018675,0,AAPL
1997-10-07,0.7004,0.7045,0.6991,0.6991,30479011,0,AAPL
1997-10-08,0.6966,0.6991,0.6826,0.6888,30354078,0,AAPL
1997-10-09,0.6801,0.7196,0.6775,0.6966,52243505,0,AAPL
1997-10-10,0.6888,0.7288,0.6888,0.7262,75410414,0,AAPL
1997-10-13,0.7288,0.7324,0.7094,0.7262,44237986,0,AAPL
1997-10-14,0.7262,0.7288,0.7094,0.7262,46243268,0,AAPL
1997-10-15,0.7085,0.7928,0.7085,0.7633,226137570,0,AAPL
1997-10-16,0.6762,0.7058,0.6685,0.6888,206147233,0,AAPL
1997-10-17,0.6762,0.6762,0.6365,0.6441,122337738,0,AAPL
1997-10-20,0.6441,0.6455,0.5969,0.5981,114853858,0,AAPL
1997-10-21,0.6043,0.6185,0.5981,0.6096,132545303,0,AAPL
1997-10-22,0.6096,0.6159,0.5916,0.5944,42160875,0,AAPL
1997-10-23,0.5764,0.5814,0.5686,0.5686,52090445,0,AAPL
1997-10-24,0.5801,0.5877,0.5276,0.5302,108272664,0,AAPL
1997-10-27,0.5366,0.5801,0.5366,0.5366,91852485,0,AAPL
1997-10-28,0.5125,0.5916,0.5084,0.5801,95744353,0,AAPL
1997-10-29,0.5903,0.5916,0.5518,0.561,49526066,0,AAPL
1997-10-30,0.5455,0.5621,0.5276,0.5276,52696402,0,AAPL
1997-10-31,0.5559,0.5559,0.5329,0.5455,74485862,0,AAPL
1997-11-03,0.5621,0.5686,0.5455,0.5559,35142384,0,AAPL
1997-11-04,0.5686,0.5801,0.561,0.575,47017896,0,AAPL
1997-11-05,0.5839,0.5969,0.5777,0.5877,107960298,0,AAPL
1997-11-06,0.6043,0.6248,0.6043,0.6082,172094947,0,AAPL
1997-11-07,0.6043,0.6404,0.6005,0.6326,221883377,0,AAPL
1997-11-10,0.6724,0.6888,0.5916,0.5981,389945880,0,AAPL
1997-11-11,0.6082,0.6082,0.5801,0.5877,92723924,0,AAPL
1997-11-12,0.5777,0.5916,0.5621,0.5649,58025072,0,AAPL
1997-11-13,0.5764,0.5777,0.561,0.5764,71818411,0,AAPL
1997-11-14,0.5839,0.5916,0.5764,0.5903,37659924,0,AAPL
1997-11-17,0.6043,0.6068,0.5865,0.5916,57178611,0,AAPL
1997-11-18,0.5916,0.5916,0.5777,0.5777,40895867,0,AAPL
1997-11-19,0.5724,0.5865,0.5724,0.5839,22195526,0,AAPL
1997-11-20,0.5814,0.5969,0.5801,0.5916,35745218,0,AAPL
1997-11-21,0.5969,0.5981,0.5764,0.5814,27268068,0,AAPL
1997-11-24,0.5621,0.5764,0.561,0.5649,43881923,0,AAPL
1997-11-25,0.5659,0.5724,0.5404,0.5559,57291063,0,AAPL
1997-11-26,0.5559,0.5659,0.5518,0.561,16848111,0,AAPL
1997-11-28,0.5649,0.5724,0.5585,0.5686,11522556,0,AAPL
1997-12-01,0.5659,0.575,0.5518,0.5686,24328870,0,AAPL
1997-12-02,0.5559,0.561,0.5084,0.5084,110665260,0,AAPL
1997-12-03,0.5136,0.5161,0.5021,0.5046,95672507,0,AAPL
1997-12-04,0.5125,0.5125,0.49931000000000003,0.49931000000000003,55676218,0,AAPL
1997-12-05,0.49805,0.5125,0.49805,0.5072,61763897,0,AAPL
1997-12-08,0.49805,0.5046,0.49298000000000003,0.49805,37253863,0,AAPL
1997-12-09,0.49685,0.5021,0.48027,0.48791,67782852,0,AAPL
1997-12-10,0.48291000000000006,0.48291000000000006,0.46357,0.47251000000000004,54348731,0,AAPL
1997-12-11,0.46232,0.46613000000000004,0.44436000000000003,0.46613000000000004,71655994,0,AAPL
1997-12-12,0.47251000000000004,0.47631999999999997,0.44821000000000005,0.45205,44778366,0,AAPL
1997-12-15,0.45205,0.45588999999999996,0.44051999999999997,0.44566000000000006,46265129,0,AAPL
1997-12-16,0.44821000000000005,0.46103,0.44821000000000005,0.45845,51768729,0,AAPL
1997-12-17,0.45845,0.46613000000000004,0.44566000000000006,0.44566000000000006,73986110,0,AAPL
1997-12-18,0.44821000000000005,0.44821000000000005,0.44051999999999997,0.44309,56347764,0,AAPL
1997-12-19,0.43415,0.44436000000000003,0.42388000000000003,0.43796999999999997,53158675,0,AAPL
1997-12-22,0.44436000000000003,0.44821000000000005,0.42133999999999994,0.42646000000000006,44475377,0,AAPL
1997-12-23,0.42007,0.42646000000000006,0.41366,0.41366,127960013,0,AAPL
1997-12-24,0.41618,0.42388000000000003,0.41618,0.42007,27283683,0,AAPL
1997-12-26,0.41873999999999995,0.42901999999999996,0.41618,0.42646000000000006,30085453,0,AAPL
1997-12-29,0.42646000000000006,0.43028999999999995,0.41235,0.42007,77584374,0,AAPL
1997-12-30,0.41618,0.43028999999999995,0.40853,0.42133999999999994,95519461,0,AAPL
1997-12-31,0.42007,0.4354,0.41366,0.42007,113326464,0,AAPL
1998-01-02,0.4354,0.5198,0.43286,0.5198,200268820,0,AAPL
1998-01-05,0.5276,0.5302,0.48535,0.5084,181796495,0,AAPL
1998-01-06,0.5098,0.6404,0.47251000000000004,0.6068,505468160,0,AAPL
1998-01-07,0.6032,0.6082,0.5545,0.561,290490822,0,AAPL
1998-01-08,0.5585,0.5969,0.5428,0.5814,215861280,0,AAPL
1998-01-09,0.5801,0.6199,0.561,0.5814,247242985,0,AAPL
1998-01-12,0.5585,0.5969,0.5479999999999999,0.5839,144014755,0,AAPL
1998-01-13,0.5969,0.6286,0.5916,0.6248,177607894,0,AAPL
1998-01-14,0.6365,0.6391,0.6159,0.6326,164336196,0,AAPL
1998-01-15,0.6135,0.6326,0.5969,0.6135,155971489,0,AAPL
1998-01-16,0.6224,0.6224,0.5981,0.6032,68704291,0,AAPL
1998-01-20,0.6096,0.6185,0.5969,0.6096,67367431,0,AAPL
1998-01-21,0.6005,0.6096,0.5944,0.6043,53046226,0,AAPL
1998-01-22,0.5981,0.6326,0.5969,0.6159,91955553,0,AAPL
1998-01-23,0.6199,0.63,0.6159,0.6248,65024821,0,AAPL
1998-01-26,0.6224,0.6261,0.6032,0.6224,40839638,0,AAPL
1998-01-27,0.6135,0.63,0.6082,0.6123,31300491,0,AAPL
1998-01-28,0.6135,0.6199,0.5969,0.6135,42145261,0,AAPL
1998-01-29,0.6068,0.6123,0.5916,0.5916,59090182,0,AAPL
1998-01-30,0.5865,0.6043,0.5839,0.5865,45303102,0,AAPL
1998-02-02,0.5916,0.5916,0.5559,0.5659,177576665,0,AAPL
1998-02-03,0.5659,0.5969,0.5659,0.5865,112283218,0,AAPL
1998-02-04,0.5777,0.5916,0.5764,0.5839,47464561,0,AAPL
1998-02-05,0.5839,0.5916,0.5764,0.5865,66449134,0,AAPL
1998-02-06,0.5877,0.5981,0.5839,0.5916,56428984,0,AAPL
1998-02-09,0.5877,0.6248,0.5877,0.6135,137955189,0,AAPL
1998-02-10,0.6123,0.6261,0.6096,0.6224,117693112,0,AAPL
1998-02-11,0.6248,0.6248,0.6043,0.6082,59030846,0,AAPL
1998-02-12,0.6123,0.6224,0.6096,0.6199,56822537,0,AAPL
1998-02-13,0.6135,0.6365,0.6082,0.6248,58006332,0,AAPL
1998-02-17,0.6248,0.6326,0.6248,0.6286,50965987,0,AAPL
1998-02-18,0.6261,0.6646,0.6261,0.6583,137933336,0,AAPL
1998-02-19,0.6685,0.6711,0.6404,0.6543,111458620,0,AAPL
1998-02-20,0.6556,0.6583,0.6352,0.6404,90753008,0,AAPL
1998-02-23,0.6441,0.6928,0.6404,0.6801,133163751,0,AAPL
1998-02-24,0.6826,0.6839,0.6646,0.6826,127335314,0,AAPL
1998-02-25,0.6826,0.7288,0.6711,0.7144,198750798,0,AAPL
1998-02-26,0.7144,0.7542,0.7004,0.7531,165972905,0,AAPL
1998-02-27,0.7467,0.7646,0.7223,0.757,144908086,0,AAPL
1998-03-02,0.7542,0.7542,0.7118,0.7288,111677265,0,AAPL
1998-03-03,0.7004,0.7414,0.6928,0.7402,93167455,0,AAPL
1998-03-04,0.7324,0.7928,0.7324,0.7825,228077244,0,AAPL
1998-03-05,0.7439,0.7759999999999999,0.7402,0.7696,188280877,0,AAPL
1998-03-06,0.7646,0.7837,0.748,0.7825,185866407,0,AAPL
1998-03-09,0.7606,0.7785,0.7196,0.7288,160338130,0,AAPL
1998-03-10,0.7363,0.7837,0.735,0.7696,198816389,0,AAPL
1998-03-11,0.8044,0.8375,0.7864,0.8362,338658171,0,AAPL
1998-03-12,0.8362,0.8644,0.8184,0.8644,207590288,0,AAPL
1998-03-13,0.8723,0.8723,0.8401,0.8683,157892432,0,AAPL
1998-03-16,0.8683,0.8723,0.8375,0.8543,112211383,0,AAPL
1998-03-17,0.8478,0.8543,0.8286,0.8427,114413443,0,AAPL
1998-03-18,0.8324,0.863,0.8324,0.863,77250158,0,AAPL
1998-03-19,0.8605,0.863,0.8504,0.8567,44637794,0,AAPL
1998-03-20,0.8543,0.8605,0.8324,0.8438,60092827,0,AAPL
1998-03-23,0.8311,0.8401,0.7888,0.8362,115662852,0,AAPL
1998-03-24,0.8438,0.8966,0.8401,0.8966,188505751,0,AAPL
1998-03-25,0.8847,0.8886,0.8438,0.8697,108032148,0,AAPL
1998-03-26,0.8567,0.8644,0.8466,0.8504,56603882,0,AAPL
1998-03-27,0.853,0.8749,0.8438,0.863,71281174,0,AAPL
1998-03-30,0.8567,0.8809,0.8567,0.8785,69916198,0,AAPL
1998-03-31,0.8785,0.8913,0.8723,0.8809,74432767,0,AAPL
1998-04-01,0.8785,0.8913,0.8656,0.8809,52118559,0,AAPL
1998-04-02,0.8749,0.8785,0.863,0.8749,54189431,0,AAPL
1998-04-03,0.8683,0.8723,0.8591,0.8656,56631997,0,AAPL
1998-04-06,0.8644,0.8644,0.8375,0.8401,96937531,0,AAPL
1998-04-07,0.8273,0.8324,0.7965,0.8171,81629299,0,AAPL
1998-04-08,0.8079999999999999,0.8118,0.7902,0.8003,62804016,0,AAPL
1998-04-09,0.8017,0.8286,0.8003,0.821,47495788,0,AAPL
1998-04-13,0.821,0.8543,0.8003,0.8466,80401760,0,AAPL
1998-04-14,0.8438,0.8723,0.8438,0.863,91430794,0,AAPL
1998-04-15,0.8697,0.8809,0.853,0.8785,155481094,0,AAPL
1998-04-16,0.9359999999999999,0.9490000000000001,0.9016,0.9171,512574106,0,AAPL
1998-04-17,0.9143,0.9171,0.8861,0.8953,165145187,0,AAPL
1998-04-20,0.8847,0.9453,0.8822,0.9284,144398956,0,AAPL
1998-04-21,0.9296,0.9321,0.9117,0.9284,97059338,0,AAPL
1998-04-22,0.9209,0.9284,0.8809,0.8809,79467827,0,AAPL
1998-04-23,0.8785,0.9284,0.8697,0.8861,132551550,0,AAPL
1998-04-24,0.8886,0.9039,0.8809,0.8953,60111575,0,AAPL
1998-04-27,0.8567,0.8886,0.8567,0.8886,114285388,0,AAPL
1998-04-28,0.8926,0.8966,0.8401,0.863,66143034,0,AAPL
1998-04-29,0.863,0.8785,0.8567,0.8644,52858818,0,AAPL
1998-04-30,0.8762,0.8847,0.8656,0.8762,50185120,0,AAPL
1998-05-01,0.8809,0.9039,0.8605,0.8966,51334566,0,AAPL
1998-05-04,0.9247,0.9453,0.9247,0.9296,159282388,0,AAPL
1998-05-05,0.9359999999999999,0.9565,0.9321,0.9502,116930980,0,AAPL
1998-05-06,0.9565,0.9745,0.9359999999999999,0.9708,250160321,0,AAPL
1998-05-07,0.9783,0.9809,0.9565,0.9657,154194210,0,AAPL
1998-05-08,0.9618,0.9758,0.9591,0.9745,75525989,0,AAPL
1998-05-11,0.9886,1.0132,0.9849,0.9913,185463473,0,AAPL
1998-05-12,0.9783,0.9849,0.9591,0.9644,71899618,0,AAPL
1998-05-13,0.9618,0.9873,0.9490000000000001,0.9745,87685740,0,AAPL
1998-05-14,0.972,0.9745,0.9526,0.9618,45368685,0,AAPL
1998-05-15,0.9618,0.972,0.9359999999999999,0.9466,76019490,0,AAPL
1998-05-18,0.9399,0.9466,0.9078,0.9117,64809290,0,AAPL
1998-05-19,0.9271,0.9426,0.9234,0.9399,60870583,0,AAPL
1998-05-20,0.9490000000000001,0.9565,0.9209,0.9466,53036864,0,AAPL
1998-05-21,0.9466,0.9502,0.9171,0.9247,36532347,0,AAPL
1998-05-22,0.9209,0.9209,0.8749,0.8926,74348443,0,AAPL
1998-05-26,0.898,0.9039,0.853,0.8543,86948593,0,AAPL
1998-05-27,0.8222,0.8591,0.821,0.8567,103240729,0,AAPL
1998-05-28,0.8567,0.8926,0.8567,0.8785,83244138,0,AAPL
1998-05-29,0.8809,0.8822,0.8466,0.853,60439540,0,AAPL
1998-06-01,0.8478,0.8847,0.821,0.8401,89156903,0,AAPL
1998-06-02,0.8466,0.8749,0.8324,0.8605,50003944,0,AAPL
1998-06-03,0.8683,0.8723,0.8375,0.8427,40477302,0,AAPL
1998-06-04,0.853,0.8605,0.8273,0.8591,43544572,0,AAPL
1998-06-05,0.8605,0.8723,0.8438,0.8605,34392749,0,AAPL
1998-06-08,0.8644,0.8861,0.8591,0.8723,35314188,0,AAPL
1998-06-09,0.8762,0.9117,0.8762,0.9039,76900341,0,AAPL
1998-06-10,0.8966,0.9284,0.8847,0.898,63928478,0,AAPL
1998-06-11,0.9016,0.9171,0.8913,0.8913,50231960,0,AAPL
1998-06-12,0.8847,0.9039,0.8762,0.9005,62429200,0,AAPL
1998-06-15,0.8723,0.9039,0.8723,0.8809,38112823,0,AAPL
1998-06-16,0.8861,0.9005,0.8749,0.8966,36166894,0,AAPL
1998-06-17,0.8966,0.9143,0.8953,0.9005,52199759,0,AAPL
1998-06-18,0.8886,0.898,0.8697,0.8749,33465063,0,AAPL
1998-06-19,0.8762,0.8785,0.8567,0.8656,38362710,0,AAPL
1998-06-22,0.8644,0.8822,0.8567,0.8762,37528728,0,AAPL
1998-06-23,0.8785,0.9005,0.8723,0.8913,64437599,0,AAPL
1998-06-24,0.8886,0.9171,0.8749,0.9039,76356852,0,AAPL
1998-06-25,0.9143,0.9234,0.9064,0.9143,53492890,0,AAPL
1998-06-26,0.9117,0.9171,0.8886,0.9016,30988143,0,AAPL
1998-06-29,0.9039,0.9234,0.898,0.9184,46346349,0,AAPL
1998-06-30,0.9171,0.9234,0.9005,0.9184,36551090,0,AAPL
1998-07-01,0.9247,0.9604,0.9117,0.9591,87601399,0,AAPL
1998-07-02,0.9502,0.9618,0.9284,0.9284,83137946,0,AAPL
1998-07-06,0.9453,0.972,0.9321,0.972,75563473,0,AAPL
1998-07-07,0.972,0.9886,0.9604,0.9758,67342441,0,AAPL
1998-07-08,0.9849,1.0539,0.9823,1.0426,260146130,0,AAPL
1998-07-09,1.0539,1.0757,1.0064,1.0144,158017366,0,AAPL
1998-07-10,1.0295,1.0438,1.0167,1.0270000000000001,84368591,0,AAPL
1998-07-13,1.0233,1.0924,1.0208,1.0859,199509819,0,AAPL
1998-07-14,1.0859,1.0886,1.0604,1.0706,152976051,0,AAPL
1998-07-15,1.0784,1.1103,1.0731,1.1026,165926041,0,AAPL
1998-07-16,1.2128,1.2204,1.1449,1.2013,714317208,0,AAPL
1998-07-17,1.1921,1.1921,1.1577,1.1808,175571385,0,AAPL
1998-07-20,1.1704,1.1718,1.1371,1.1601,107060745,0,AAPL
1998-07-21,1.1563,1.1845,1.1385,1.1399,91893088,0,AAPL
1998-07-22,1.1179999999999999,1.1399,1.0961,1.1206,78290276,0,AAPL
1998-07-23,1.1153,1.1399,1.1128,1.1179999999999999,70593999,0,AAPL
1998-07-24,1.1331,1.1371,1.0833,1.1103,75657180,0,AAPL
1998-07-27,1.0961,1.1167,1.0641,1.1026,59746123,0,AAPL
1998-07-28,1.0911,1.1078,1.0566,1.0757,62853995,0,AAPL
1998-07-29,1.0807,1.1487,1.0784,1.1245,124861515,0,AAPL
1998-07-30,1.1474,1.1768,1.1371,1.1679,101038672,0,AAPL
1998-07-31,1.1718,1.1768,1.1038,1.1078,51065940,0,AAPL
1998-08-03,1.0961,1.1385,1.0641,1.1245,84156196,0,AAPL
1998-08-04,1.1371,1.1526,1.0886,1.0937,81969758,0,AAPL
1998-08-05,1.0807,1.1526,1.0731,1.1526,126635661,0,AAPL
1998-08-06,1.1232,1.1808,1.1167,1.1808,122322115,0,AAPL
1998-08-07,1.1898,1.1974,1.1526,1.1679,83112952,0,AAPL
1998-08-10,1.1628,1.2192,1.1601,1.2142,136262263,0,AAPL
1998-08-11,1.2089,1.3126,1.1974,1.2485,490687826,0,AAPL
1998-08-12,1.273,1.3104,1.264,1.2833,192366390,0,AAPL
1998-08-13,1.278,1.305,1.2614,1.2626,108981686,0,AAPL
1998-08-14,1.3025,1.305,1.2653,1.2959,125714245,0,AAPL
1998-08-17,1.3126,1.3715,1.2768,1.3421,259605761,0,AAPL
1998-08-18,1.3587,1.3894,1.3524,1.3626,168990189,0,AAPL
1998-08-19,1.3932,1.4012,1.3126,1.3126,135534494,0,AAPL
1998-08-20,1.3126,1.3164,1.2883,1.2998,109300291,0,AAPL
1998-08-21,1.2808,1.3946,1.2485,1.3769,226837230,0,AAPL
1998-08-24,1.3906,1.3932,1.2844,1.3176,170167745,0,AAPL
1998-08-25,1.3575,1.3575,1.2909,1.3075,138205068,0,AAPL
1998-08-26,1.2768,1.3164,1.2653,1.2933,113360836,0,AAPL
1998-08-27,1.2562,1.2562,1.1399,1.2013,310743544,0,AAPL
1998-08-28,1.1884,1.2321,1.0924,1.0937,259989953,0,AAPL
1998-08-31,1.1128,1.1167,0.9925,0.9977,242132952,0,AAPL
1998-09-01,1.0039,1.1331,0.9809,1.0924,242370349,0,AAPL
1998-09-02,1.1371,1.1974,1.1283,1.1385,235098867,0,AAPL
1998-09-03,1.1206,1.1245,1.0886,1.1078,114272891,0,AAPL
1998-09-04,1.1371,1.1667,1.0807,1.1245,105214768,0,AAPL
1998-09-08,1.2167,1.2241,1.1768,1.2241,112333202,0,AAPL
1998-09-09,1.2192,1.2204,1.1845,1.1974,98917814,0,AAPL
1998-09-10,1.1601,1.2241,1.1449,1.2204,146938360,0,AAPL
1998-09-11,1.2321,1.2677,1.1808,1.2037,98246260,0,AAPL
1998-09-14,1.2241,1.2433,1.1884,1.1898,68904192,0,AAPL
1998-09-15,1.1768,1.2347,1.1679,1.2217,120938422,0,AAPL
1998-09-16,1.2361,1.2407,1.1845,1.1949,72196348,0,AAPL
1998-09-17,1.1549,1.1884,1.1487,1.1526,75101187,0,AAPL
1998-09-18,1.1549,1.1768,1.1385,1.1768,85080749,0,AAPL
1998-09-21,1.1424,1.182,1.1307,1.182,82513244,0,AAPL
1998-09-22,1.1884,1.2037,1.1655,1.1845,71933979,0,AAPL
1998-09-23,1.1921,1.2294,1.1704,1.2267,80295560,0,AAPL
1998-09-24,1.2128,1.2665,1.2089,1.2321,134656790,0,AAPL
1998-09-25,1.2217,1.254,1.2037,1.2407,63666106,0,AAPL
1998-09-28,1.273,1.2859,1.2167,1.2512,113064100,0,AAPL
1998-09-29,1.2512,1.2808,1.2204,1.2653,85096363,0,AAPL
1998-09-30,1.2407,1.2562,1.2167,1.2204,46624335,0,AAPL
1998-10-01,1.1768,1.2167,1.1331,1.1424,103246957,0,AAPL
1998-10-02,1.1371,1.1601,1.0924,1.1232,132629635,0,AAPL
1998-10-05,1.0886,1.1065,1.0091,1.0295,153909979,0,AAPL
1998-10-06,1.0784,1.0988,1.0399,1.0426,111514846,0,AAPL
1998-10-07,1.0374,1.0668,1.0208,1.0233,132011183,0,AAPL
1998-10-08,0.9925,0.9977,0.9117,0.9873,192210214,0,AAPL
1998-10-09,1.0167,1.1283,0.9849,1.1245,186359916,0,AAPL
1998-10-12,1.2013,1.2307,1.1704,1.1986,173716036,0,AAPL
1998-10-13,1.2192,1.254,1.1526,1.2407,262604302,0,AAPL
1998-10-14,1.273,1.3229,1.1795,1.1974,635858258,0,AAPL
1998-10-15,1.1601,1.1921,1.1371,1.1718,234449159,0,AAPL
1998-10-16,1.1884,1.2192,1.1679,1.1744,171670137,0,AAPL
1998-10-19,1.1744,1.2192,1.1487,1.2013,132685858,0,AAPL
1998-10-20,1.2142,1.2217,1.1526,1.1549,106557863,0,AAPL
1998-10-21,1.1768,1.1986,1.1449,1.1884,120091948,0,AAPL
1998-10-22,1.1808,1.2037,1.1601,1.1768,88510346,0,AAPL
1998-10-23,1.1768,1.1808,1.1245,1.1371,99276996,0,AAPL
1998-10-26,1.1549,1.2089,1.1371,1.1986,132704594,0,AAPL
1998-10-27,1.2167,1.2459,1.1232,1.1283,150093070,0,AAPL
1998-10-28,1.1283,1.1845,1.1245,1.1795,101432219,0,AAPL
1998-10-29,1.1667,1.1986,1.1474,1.1667,96097303,0,AAPL
1998-10-30,1.1795,1.2013,1.1601,1.1884,88585308,0,AAPL
1998-11-02,1.2013,1.2089,1.1921,1.2037,70772037,0,AAPL
1998-11-03,1.1974,1.2241,1.1949,1.2115,103312570,0,AAPL
1998-11-04,1.2347,1.2526,1.2204,1.2384,175105970,0,AAPL
1998-11-05,1.2294,1.2614,1.2192,1.2217,169315025,0,AAPL
1998-11-06,1.2128,1.2241,1.1921,1.2192,222364393,0,AAPL
1998-11-09,1.2063,1.2204,1.1371,1.1718,184282781,0,AAPL
1998-11-10,1.1577,1.1601,1.1206,1.1245,246527715,0,AAPL
1998-11-11,1.1449,1.1474,1.0486,1.0744,264522152,0,AAPL
1998-11-12,1.0604,1.1026,1.0526,1.0886,165963530,0,AAPL
1998-11-13,1.1179999999999999,1.1549,1.1103,1.1424,220824510,0,AAPL
1998-11-16,1.1501,1.1768,1.1345,1.1526,107238784,0,AAPL
1998-11-17,1.1449,1.1474,1.1128,1.1153,58768458,0,AAPL
1998-11-18,1.1258,1.1526,1.1167,1.1345,91936819,0,AAPL
1998-11-19,1.1371,1.1898,1.1345,1.1449,96640793,0,AAPL
1998-11-20,1.1667,1.1768,1.1128,1.1307,111336815,0,AAPL
1998-11-23,1.1385,1.1795,1.1258,1.1601,161181460,0,AAPL
1998-11-24,1.1563,1.1768,1.1449,1.1501,89172524,0,AAPL
1998-11-25,1.1487,1.1549,1.1179999999999999,1.1245,84724680,0,AAPL
1998-11-27,1.1232,1.1245,1.1128,1.1232,42698113,0,AAPL
1998-11-30,1.1065,1.1153,1.0167,1.0233,156589939,0,AAPL
1998-12-01,1.0245,1.1153,1.0132,1.0924,241439537,0,AAPL
1998-12-02,1.0924,1.1808,1.0731,1.1526,268420253,0,AAPL
1998-12-03,1.1628,1.1679,1.0757,1.0784,174593745,0,AAPL
1998-12-04,1.0988,1.1026,1.0245,1.0486,201177755,0,AAPL
1998-12-07,1.0694,1.0807,1.0486,1.0807,158014258,0,AAPL
1998-12-08,1.0859,1.0859,1.0245,1.0270000000000001,189670819,0,AAPL
1998-12-09,1.0462,1.0526,1.0132,1.0245,165354456,0,AAPL
1998-12-10,1.0462,1.0539,1.0208,1.0245,109112884,0,AAPL
1998-12-11,1.0322,1.0886,1.0245,1.0807,192428862,0,AAPL
1998-12-14,1.0526,1.0668,1.0322,1.0399,139844908,0,AAPL
1998-12-15,1.0486,1.0757,1.0486,1.0744,73823684,0,AAPL
1998-12-16,1.0807,1.0937,1.0438,1.0513,104399531,0,AAPL
1998-12-17,1.0539,1.0807,1.0486,1.0706,92202303,0,AAPL
1998-12-18,1.0694,1.1331,1.0641,1.1258,220733930,0,AAPL
1998-12-21,1.1331,1.1399,1.0961,1.1232,99686188,0,AAPL
1998-12-22,1.1655,1.2204,1.1526,1.2167,320938620,0,AAPL
1998-12-23,1.2361,1.2959,1.2294,1.2754,344430382,0,AAPL
1998-12-24,1.2768,1.2808,1.254,1.2562,55773037,0,AAPL
1998-12-28,1.2485,1.3164,1.2485,1.3089,202277236,0,AAPL
1998-12-29,1.3164,1.3294,1.2883,1.3075,108025916,0,AAPL
1998-12-30,1.2844,1.3164,1.2808,1.2833,66196121,0,AAPL
1998-12-31,1.2959,1.3255,1.2653,1.3104,75769630,0,AAPL
1999-01-04,1.3486,1.3524,1.2808,1.3202,265743417,0,AAPL
1999-01-05,1.3421,1.4062,1.3294,1.3866,393256788,0,AAPL
1999-01-06,1.4123,1.4123,1.3126,1.3366,376093218,0,AAPL
1999-01-07,1.3524,1.4434,1.3486,1.4406,398529244,0,AAPL
1999-01-08,1.4907,1.5009,1.4085,1.4406,189314735,0,AAPL
1999-01-11,1.4651,1.4751,1.4366,1.4691,156446256,0,AAPL
1999-01-12,1.4829,1.4919,1.4123,1.4764,228889354,0,AAPL
1999-01-13,1.3730000000000002,1.515,1.3524,1.4882,292218130,0,AAPL
1999-01-14,1.4572,1.4728,1.3151,1.3255,480755111,0,AAPL
1999-01-15,1.3394,1.3486,1.2808,1.3229,280558133,0,AAPL
1999-01-19,1.3421,1.355,1.2933,1.3089,149171636,0,AAPL
1999-01-20,1.3151,1.3447,1.2959,1.2985,217004480,0,AAPL
1999-01-21,1.2944,1.2985,1.2013,1.2433,167465937,0,AAPL
1999-01-22,1.2063,1.2653,1.1871,1.2407,96428386,0,AAPL
1999-01-25,1.2562,1.2665,1.2433,1.2614,107463668,0,AAPL
1999-01-26,1.278,1.3089,1.2677,1.2959,156187003,0,AAPL
1999-01-27,1.3126,1.3255,1.278,1.2844,101778927,0,AAPL
1999-01-28,1.3089,1.3202,1.2909,1.3089,93782793,0,AAPL
1999-01-29,1.3176,1.3307,1.2808,1.3176,67689154,0,AAPL
1999-02-01,1.3344,1.3421,1.2909,1.3104,77784277,0,AAPL
1999-02-02,1.2933,1.305,1.2485,1.254,85661716,0,AAPL
1999-02-03,1.2485,1.2985,1.2407,1.2859,94469970,0,AAPL
1999-02-04,1.2859,1.2883,1.2089,1.2128,129340613,0,AAPL
1999-02-05,1.2241,1.2294,1.1371,1.1628,216748356,0,AAPL
1999-02-08,1.1744,1.2142,1.1601,1.2089,130580633,0,AAPL
1999-02-09,1.2142,1.2512,1.1871,1.1898,195539860,0,AAPL
1999-02-10,1.1808,1.2384,1.1526,1.2267,157186521,0,AAPL
1999-02-11,1.2407,1.273,1.2347,1.2677,157623804,0,AAPL
1999-02-12,1.2526,1.2526,1.1845,1.2063,119614046,0,AAPL
1999-02-16,1.2446,1.2446,1.2128,1.2267,83728286,0,AAPL
1999-02-17,1.2204,1.2384,1.182,1.1845,82566332,0,AAPL
1999-02-18,1.2026,1.2128,1.1385,1.1526,139488838,0,AAPL
1999-02-19,1.1601,1.2063,1.1577,1.1898,100869991,0,AAPL
1999-02-22,1.1974,1.2446,1.1921,1.2307,83294110,0,AAPL
1999-02-23,1.2347,1.2665,1.2142,1.2307,89850318,0,AAPL
1999-02-24,1.2433,1.2485,1.1974,1.1986,59333830,0,AAPL
1999-02-25,1.1949,1.2063,1.1679,1.182,73792455,0,AAPL
1999-02-26,1.1679,1.1845,1.1038,1.1153,186085049,0,AAPL
1999-03-01,1.1153,1.1153,1.0757,1.0807,136046734,0,AAPL
1999-03-02,1.0924,1.1307,1.0807,1.1078,190492290,0,AAPL
1999-03-03,1.1128,1.1245,1.0731,1.0937,81810444,0,AAPL
1999-03-04,1.1038,1.1038,1.0374,1.0706,102425494,0,AAPL
1999-03-05,1.0988,1.0988,1.0374,1.0617,130527527,0,AAPL
1999-03-08,1.0641,1.1103,1.0617,1.1014,153572646,0,AAPL
1999-03-09,1.0988,1.1014,1.0731,1.0924,89156903,0,AAPL
1999-03-10,1.0937,1.0937,1.0387,1.0426,152348225,0,AAPL
1999-03-11,1.0322,1.0847,1.0245,1.0295,132095540,0,AAPL
1999-03-12,1.0348,1.0731,1.0348,1.0617,75688408,0,AAPL
1999-03-15,1.0668,1.1206,1.0641,1.0911,98211897,0,AAPL
1999-03-16,1.1206,1.1385,1.1179999999999999,1.1371,111505479,0,AAPL
1999-03-17,1.1501,1.1549,1.0859,1.0911,102159987,0,AAPL
1999-03-18,1.1014,1.1399,1.0961,1.1371,63328762,0,AAPL
1999-03-19,1.1501,1.1526,1.0526,1.0731,149621428,0,AAPL
1999-03-22,1.0886,1.1258,1.0539,1.1232,165548098,0,AAPL
1999-03-23,1.1026,1.1026,1.0486,1.0566,115890868,0,AAPL
1999-03-24,1.0641,1.0807,1.0399,1.0784,111596065,0,AAPL
1999-03-25,1.1014,1.1167,1.0694,1.0833,111542962,0,AAPL
1999-03-26,1.0807,1.0833,1.0566,1.0641,70790786,0,AAPL
1999-03-29,1.0731,1.1345,1.0706,1.1331,158648302,0,AAPL
1999-03-30,1.1206,1.1655,1.1206,1.1487,154647121,0,AAPL
1999-03-31,1.1655,1.1884,1.1487,1.1501,117786821,0,AAPL
1999-04-01,1.1549,1.1744,1.1449,1.1549,73083426,0,AAPL
1999-04-05,1.1526,1.2128,1.1526,1.1871,128547241,0,AAPL
1999-04-06,1.1795,1.2267,1.1795,1.2167,175302773,0,AAPL
1999-04-07,1.2192,1.2241,1.1655,1.1884,114847614,0,AAPL
1999-04-08,1.1808,1.1871,1.1526,1.1808,82663165,0,AAPL
1999-04-09,1.1601,1.1921,1.1501,1.1768,74891928,0,AAPL
1999-04-12,1.1206,1.1808,1.1167,1.1601,110387282,0,AAPL
1999-04-13,1.1628,1.1795,1.1038,1.1078,115006909,0,AAPL
1999-04-14,1.1283,1.1871,1.1206,1.1371,189926945,0,AAPL
1999-04-15,1.1331,1.1577,1.0988,1.1449,483716187,0,AAPL
1999-04-16,1.1487,1.1549,1.1283,1.1345,140060424,0,AAPL
1999-04-19,1.1424,1.1526,1.0731,1.0847,257078863,0,AAPL
1999-04-20,1.0847,1.1128,1.0731,1.0911,146094998,0,AAPL
1999-04-21,1.0886,1.1014,1.0731,1.1014,97999502,0,AAPL
1999-04-22,1.1232,1.1718,1.1232,1.1655,206422097,0,AAPL
1999-04-23,1.1601,1.2626,1.1601,1.254,291946371,0,AAPL
1999-04-26,1.2653,1.3202,1.2562,1.3104,258784288,0,AAPL
1999-04-27,1.3769,1.4678,1.3769,1.4651,587341084,0,AAPL
1999-04-28,1.4282,1.4624,1.396,1.411,266330633,0,AAPL
1999-04-29,1.3841,1.4216,1.3381,1.3769,220124840,0,AAPL
1999-04-30,1.4085,1.5085,1.4085,1.4728,410607763,0,AAPL
1999-05-03,1.4751,1.6006,1.4651,1.5866,410079900,0,AAPL
1999-05-04,1.5443,1.5561,1.4778,1.4882,226240650,0,AAPL
1999-05-05,1.4829,1.5048,1.4282,1.5048,161556287,0,AAPL
1999-05-06,1.4907,1.5009,1.4085,1.4243,120797858,0,AAPL
1999-05-07,1.4282,1.4691,1.3689,1.4691,121235147,0,AAPL
1999-05-10,1.4969,1.5022,1.4282,1.4486,109600151,0,AAPL
1999-05-11,1.4366,1.4778,1.3946,1.4327,127894428,0,AAPL
1999-05-12,1.4366,1.4882,1.4123,1.4882,110193606,0,AAPL
1999-05-13,1.4869,1.4995,1.4572,1.4778,82416409,0,AAPL
1999-05-14,1.4448,1.4678,1.4216,1.4216,63203827,0,AAPL
1999-05-17,1.4012,1.4304,1.3769,1.4216,58777821,0,AAPL
1999-05-18,1.4354,1.4728,1.4216,1.4486,116677983,0,AAPL
1999-05-19,1.4572,1.4651,1.3932,1.4461,83184782,0,AAPL
1999-05-20,1.4547,1.4651,1.3599,1.3599,116493687,0,AAPL
1999-05-21,1.3769,1.4189,1.3626,1.4062,129175050,0,AAPL
1999-05-24,1.396,1.4189,1.3407,1.3421,72767936,0,AAPL
1999-05-25,1.3307,1.3587,1.3104,1.3294,102213091,0,AAPL
1999-05-26,1.3366,1.4216,1.3202,1.411,122025399,0,AAPL
1999-05-27,1.3821,1.4012,1.3663,1.3932,93917102,0,AAPL
1999-05-28,1.3866,1.4189,1.3807,1.411,56091633,0,AAPL
1999-06-01,1.4406,1.4509,1.4216,1.4354,128572229,0,AAPL
1999-06-02,1.4243,1.5344,1.4085,1.4907,145314132,0,AAPL
1999-06-03,1.5009,1.5369,1.4995,1.5187,136237269,0,AAPL
1999-06-04,1.524,1.5419999999999998,1.5124,1.5408,102819055,0,AAPL
1999-06-07,1.5408,1.5687,1.5213,1.5659999999999998,116652985,0,AAPL
1999-06-08,1.561,1.5634,1.5228,1.5265,87473343,0,AAPL
1999-06-09,1.5187,1.5521,1.5187,1.5509,98664808,0,AAPL
1999-06-10,1.5329,1.5443,1.515,1.5408,88419765,0,AAPL
1999-06-11,1.5408,1.5521,1.4803,1.4869,51606303,0,AAPL
1999-06-14,1.4882,1.4919,1.4448,1.4547,43806958,0,AAPL
1999-06-15,1.4461,1.4969,1.4448,1.4751,36363682,0,AAPL
1999-06-16,1.4856,1.5394,1.4856,1.5344,62754040,0,AAPL
1999-06-17,1.524,1.5369,1.4651,1.4856,62582242,0,AAPL
1999-06-18,1.4534,1.5124,1.4461,1.5085,58025072,0,AAPL
1999-06-21,1.5048,1.5124,1.4728,1.4882,37691154,0,AAPL
1999-06-22,1.4829,1.5022,1.4534,1.4534,42132758,0,AAPL
1999-06-23,1.4434,1.4448,1.3946,1.3987,148225224,0,AAPL
1999-06-24,1.396,1.396,1.3524,1.355,120857208,0,AAPL
1999-06-25,1.3599,1.3663,1.3471,1.3499,82029108,0,AAPL
1999-06-28,1.3587,1.3741,1.3575,1.3626,77443806,0,AAPL
1999-06-29,1.3676,1.4586,1.3638,1.4534,106083096,0,AAPL
1999-06-30,1.4624,1.5022,1.4379,1.4829,95731857,0,AAPL
1999-07-01,1.4829,1.4907,1.4486,1.4509,41614249,0,AAPL
1999-07-02,1.4572,1.5009,1.4461,1.4829,34492693,0,AAPL
1999-07-06,1.4704,1.524,1.4678,1.5175,126560711,0,AAPL
1999-07-07,1.5175,1.6251,1.5048,1.5971,306536203,0,AAPL
1999-07-08,1.6366,1.7635,1.629,1.7441,453196562,0,AAPL
1999-07-09,1.7441,1.7801,1.6967,1.7801,169755457,0,AAPL
1999-07-12,1.7775,1.7801,1.7342,1.7441,84755905,0,AAPL
1999-07-13,1.7136,1.7342,1.693,1.7187,78996182,0,AAPL
1999-07-14,1.7441,1.8119999999999998,1.7441,1.7904,174178307,0,AAPL
1999-07-15,1.7891,1.7904,1.6431,1.7044,471815682,0,AAPL
1999-07-16,1.7159,1.7441,1.6967,1.6993,114760146,0,AAPL
1999-07-19,1.7261,1.788,1.6751,1.743,156536841,0,AAPL
1999-07-20,1.7466,1.7775,1.6892,1.693,123287278,0,AAPL
1999-07-21,1.7315,1.7749,1.693,1.7315,200284432,0,AAPL
1999-07-22,1.7159,1.7249,1.6366,1.6774,113429554,0,AAPL
1999-07-23,1.6917,1.7211,1.6867,1.7069999999999999,63878506,0,AAPL
1999-07-26,1.693,1.6967,1.629,1.6303,97940159,0,AAPL
1999-07-27,1.6840000000000002,1.7261,1.68,1.7187,110412255,0,AAPL
1999-07-28,1.7249,1.7734,1.6967,1.7417,91727545,0,AAPL
1999-07-29,1.7097,1.7684,1.7006,1.7249,76825362,0,AAPL
1999-07-30,1.7441,1.7965,1.7441,1.7827,106851487,0,AAPL
1999-08-02,1.7801,1.857,1.7775,1.7853,101079266,0,AAPL
1999-08-03,1.817,1.839,1.7159,1.7684,102734714,0,AAPL
1999-08-04,1.7661,1.7891,1.7044,1.7236,103584292,0,AAPL
1999-08-05,1.7136,1.7571,1.6687,1.7531,89950272,0,AAPL
1999-08-06,1.7315,1.7709,1.7136,1.7328,121469397,0,AAPL
1999-08-09,1.7403,1.7661,1.7366,1.743,65059177,0,AAPL
1999-08-10,1.7288,1.7927,1.7159,1.7734,116078268,0,AAPL
1999-08-11,1.7927,1.9132,1.7904,1.9105,237144748,0,AAPL
1999-08-12,1.8912,1.9657,1.8762,1.9209,185766453,0,AAPL
1999-08-13,1.9401,1.9849,1.9169,1.9236,83228518,0,AAPL
1999-08-16,1.9157,1.9427,1.9057,1.9363,77231417,0,AAPL
1999-08-17,1.9311,1.9336,1.8864,1.9311,89503611,0,AAPL
1999-08-18,1.9236,1.9849,1.9079,1.9249,130677457,0,AAPL
1999-08-19,1.9157,1.9363,1.8748,1.8813,153391480,0,AAPL
1999-08-20,1.8966,1.9018,1.8621,1.8941,91458911,0,AAPL
1999-08-23,1.9018,1.9657,1.8993,1.9452,99161443,0,AAPL
1999-08-24,1.9336,1.9452,1.9182,1.9336,140072918,0,AAPL
1999-08-25,1.9427,1.9696,1.9249,1.9657,82316447,0,AAPL
1999-08-26,1.9568,2.0208,1.9568,1.9889,112804840,0,AAPL
1999-08-27,2.0093,2.081,2.0068,2.0733,124614773,0,AAPL
1999-08-30,2.081,2.081,1.9849,1.9875,93870247,0,AAPL
1999-08-31,2.0041,2.109,1.9875,2.0885,176964448,0,AAPL
1999-09-01,2.1451,2.2027,2.113,2.1974,219934321,0,AAPL
1999-09-02,2.1657,2.2872,2.1413,2.2591,249641828,0,AAPL
1999-09-03,2.3025,2.4088,2.2565,2.3537,456048309,0,AAPL
1999-09-07,2.3615,2.4946,2.3537,2.4447,274642251,0,AAPL
1999-09-08,2.4395,2.4871,2.3846,2.3846,212565988,0,AAPL
1999-09-09,2.4178,2.4308,2.3652,2.419,148946747,0,AAPL
1999-09-10,2.4333,2.4871,2.391,2.4793,127941280,0,AAPL
1999-09-13,2.4676,2.4676,2.3949,2.4012,70278539,0,AAPL
1999-09-14,2.3922,2.5126,2.391,2.4906,108288286,0,AAPL
1999-09-15,2.5252,2.5331,2.4088,2.4126,100279641,0,AAPL
1999-09-16,2.4355,2.4998,2.3652,2.4588,123234174,0,AAPL
1999-09-17,2.4753,2.4894,2.4408,2.4627,77328253,0,AAPL
1999-09-20,2.4651,2.565,2.4614,2.5316,127357200,0,AAPL
1999-09-21,2.3435,2.3448,2.2091,2.2167,936366131,0,AAPL
1999-09-22,2.2333,2.2936,2.2091,2.2512,313232972,0,AAPL
1999-09-23,2.2767,2.2808,2.0171,2.0269999999999997,318973937,0,AAPL
1999-09-24,2.0297,2.1451,2.0171,2.0784,329047196,0,AAPL
1999-09-27,2.1247,2.1373,1.9582,1.9631,264434688,0,AAPL
1999-09-28,1.9696,1.9849,1.839,1.9079,394609253,0,AAPL
1999-09-29,1.9286,1.9606,1.857,1.8912,183305146,0,AAPL
1999-09-30,1.9069999999999998,2.0555,1.8966,2.0269999999999997,253249459,0,AAPL
1999-10-01,1.9889,1.9991,1.9057,1.9761,171454628,0,AAPL
1999-10-04,1.9977,2.0772,1.9977,2.0669999999999997,128106824,0,AAPL
1999-10-05,2.1016,2.1808,2.0733,2.1744,227068369,0,AAPL
1999-10-06,2.2205,2.2296,2.1451,2.1514,224297826,0,AAPL
1999-10-07,2.1913,2.1974,2.0772,2.1247,168971441,0,AAPL
1999-10-08,2.1194,2.1234,2.0337,2.0991,106757774,0,AAPL
1999-10-11,2.113,2.1846,2.113,2.1346,73380155,0,AAPL
1999-10-12,2.1731,2.2296,2.1451,2.1671,157220889,0,AAPL
1999-10-13,2.1334,2.2257,2.0414,2.0503,177573537,0,AAPL
1999-10-14,2.2167,2.3473,2.2091,2.3435,529544025,0,AAPL
1999-10-15,2.2767,2.4268,2.2474,2.387,327179353,0,AAPL
1999-10-18,2.3652,2.3768,2.2767,2.3448,216526586,0,AAPL
1999-10-19,2.2936,2.4012,2.1913,2.1926,285180910,0,AAPL
1999-10-20,2.2411,2.4088,2.2411,2.4051,301585459,0,AAPL
1999-10-21,2.3229,2.4676,2.3167,2.4369,221280541,0,AAPL
1999-10-22,2.469,2.4728,2.3485,2.3666,116993436,0,AAPL
1999-10-25,2.3768,2.4369,2.3615,2.3846,91080977,0,AAPL
1999-10-26,2.3984,2.4178,2.3473,2.4039,100798146,0,AAPL
1999-10-27,2.3807,2.4538,2.351,2.4447,123565286,0,AAPL
1999-10-28,2.4676,2.5294,2.4355,2.4933,140582048,0,AAPL
1999-10-29,2.5228,2.5959,2.5228,2.565,145870127,0,AAPL
1999-11-01,2.5612,2.5831,2.4768,2.4857,77690570,0,AAPL
1999-11-02,2.4972,2.6151,2.4753,2.5689,111339927,0,AAPL
1999-11-03,2.6137,2.665,2.5933,2.6099,91602585,0,AAPL
1999-11-04,2.628,2.7328,2.5817,2.6779,105720765,0,AAPL
1999-11-05,2.7098,2.8287,2.6891,2.8274,116240683,0,AAPL
1999-11-08,2.8096,3.1288,2.7775,3.0849,265196822,0,AAPL
1999-11-09,3.0210000000000004,3.0246,2.8174,2.8698,225665925,0,AAPL
1999-11-10,2.8251,2.9851,2.8214,2.9276,161165846,0,AAPL
1999-11-11,2.9328,2.9658,2.8776,2.9531,75263627,0,AAPL
1999-11-12,2.9427,2.9456,2.7968,2.9019,77824886,0,AAPL
1999-11-15,2.8698,2.9737,2.8326,2.8635,72483712,0,AAPL
1999-11-17,2.9032,3.0339,2.8814,2.8893,101672735,0,AAPL
1999-11-18,2.9159,2.9171,2.8312,2.8698,101732076,0,AAPL
1999-11-19,2.8662,2.9737,2.8201,2.9594,87154741,0,AAPL
1999-11-22,2.9375,2.9375,2.8569,2.9019,56435210,0,AAPL
1999-11-23,2.9375,3.0489,2.8326,2.9711,151520495,0,AAPL
1999-11-24,2.9775,3.0416,2.9351,3.0312,59989745,0,AAPL
1999-11-26,3.0339,3.0582,3.0134,3.0441,36832208,0,AAPL
1999-11-29,3.0174,3.1936,2.9851,3.0273,129446805,0,AAPL
1999-11-30,3.1413,3.322,3.1169,3.1336,235148826,0,AAPL
1999-12-01,3.2335,3.345,3.2042,3.3001,172507237,0,AAPL
1999-12-02,3.3014,3.5422,3.2579,3.528,158226647,0,AAPL
1999-12-03,3.5919,3.6999,3.582,3.6819,180693911,0,AAPL
1999-12-06,3.6675,3.7561,3.568,3.7138,130177704,0,AAPL
1999-12-07,3.7318,3.7779,3.6498,3.7713,124108763,0,AAPL
1999-12-08,3.7214,3.7738,3.5062,3.5242,114997535,0,AAPL
1999-12-09,3.5535,3.5535,3.2298,3.3694,238500344,0,AAPL
1999-12-10,3.3717,3.4975,3.1696,3.2976,177860898,0,AAPL
1999-12-13,3.2785,3.281,3.1667,3.1696,147797314,0,AAPL
1999-12-14,3.1491,3.1936,3.0339,3.0379,121556871,0,AAPL
1999-12-15,2.9851,3.1132,2.9159,3.1056,173737895,0,AAPL
1999-12-16,3.1374,3.1491,3.0094,3.1478,129353106,0,AAPL
1999-12-17,3.2298,3.2656,3.1533,3.2018,138048890,0,AAPL
1999-12-20,3.1873,3.19,3.0941,3.1374,79199218,0,AAPL
1999-12-21,3.1437,3.3001,3.1349,3.281,85783538,0,AAPL
1999-12-22,3.2938,3.3475,3.1618,3.1991,91215286,0,AAPL
1999-12-23,3.2591,3.3372,3.236,3.3144,64012810,0,AAPL
1999-12-27,3.3412,3.3439,3.1772,3.1798,46961677,0,AAPL
1999-12-28,3.1734,3.19,3.0416,3.1437,69044750,0,AAPL
1999-12-29,3.0989999999999998,3.2719,3.0582,3.2234,79342898,0,AAPL
1999-12-30,3.2719,3.3336,3.19,3.2117,57768951,0,AAPL
1999-12-31,3.2309,3.2938,3.1862,3.2912,45684169,0,AAPL
2000-01-03,3.3577,3.6011,3.2554,3.5833,149424648,0,AAPL
2000-01-04,3.4652,3.5422,3.2399,3.281,142893423,0,AAPL
2000-01-05,3.322,3.5397,3.2976,3.3295,217060697,0,AAPL
2000-01-06,3.3975,3.4257,3.0416,3.0416,214174602,0,AAPL
2000-01-07,3.089,3.2335,3.0582,3.1862,128491019,0,AAPL
2000-01-10,3.2656,3.2731,3.0339,3.1301,140853786,0,AAPL
2000-01-11,3.0708,3.1811,2.8968,2.9697,123140484,0,AAPL
2000-01-12,3.0416,3.0582,2.7688,2.7918,272209046,0,AAPL
2000-01-13,3.0246,3.1618,2.9608,3.0977,287998280,0,AAPL
2000-01-14,3.2018,3.2731,3.1811,3.2155,108869246,0,AAPL
2000-01-18,3.2335,3.3938,3.2155,3.3269,128056854,0,AAPL
2000-01-19,3.3822,3.4819,3.3091,3.4116,166672553,0,AAPL
2000-01-20,3.6984,3.8906,3.6343,3.6343,510671907,0,AAPL
2000-01-21,3.6576,3.6576,3.528,3.5641,138305021,0,AAPL
2000-01-24,3.4718,3.6102,3.3653,3.4014,122953076,0,AAPL
2000-01-25,3.3618,3.6215,3.2769999999999997,3.5933,138645485,0,AAPL
2000-01-26,3.5218,3.6562,3.5143,3.528,102394260,0,AAPL
2000-01-27,3.4832,3.6177,3.4257,3.5218,94860402,0,AAPL
2000-01-28,3.4638,3.5498,3.2222,3.2541,118064804,0,AAPL
2000-01-31,3.2335,3.3257,3.0246,3.322,195686650,0,AAPL
2000-02-01,3.3295,3.3618,3.2018,3.2094,88694631,0,AAPL
2000-02-02,3.2261,3.2694,3.1056,3.1630000000000003,129456178,0,AAPL
2000-02-03,3.2117,3.3372,3.2094,3.3078,132523447,0,AAPL
2000-02-04,3.3269,3.5218,3.318,3.4578,118614552,0,AAPL
2000-02-07,3.4578,3.6576,3.391,3.6524,123006173,0,AAPL
2000-02-08,3.6498,3.7176,3.5615,3.678,113963664,0,AAPL
2000-02-09,3.6537,3.7497,3.5998,3.6063,83487769,0,AAPL
2000-02-10,3.6137,3.6459,3.5218,3.6343,84496662,0,AAPL
2000-02-11,3.6381,3.6537,3.4652,3.4819,59193264,0,AAPL
2000-02-14,3.4997,3.71,3.4783,3.7073,102500461,0,AAPL
2000-02-15,3.6896,3.8394,3.6881,3.8097,135465762,0,AAPL
2000-02-16,3.7699,3.7816,3.5898,3.6537,105486509,0,AAPL
2000-02-17,3.6881,3.6984,3.6215,3.678,80735969,0,AAPL
2000-02-18,3.6703,3.6933,3.5498,3.5615,65102913,0,AAPL
2000-02-22,3.5256,3.7433,3.4155,3.6433,117771192,0,AAPL
2000-02-23,3.6254,3.8097,3.5535,3.7214,131939353,0,AAPL
2000-02-24,3.7561,3.8137,3.5778,3.6881,104980507,0,AAPL
2000-02-25,3.6754,3.7457,3.5256,3.5333,69482041,0,AAPL
2000-02-28,3.5256,3.6819,3.4692,3.6254,91565119,0,AAPL
2000-02-29,3.6355,3.7536,3.6037,3.6703,102897126,0,AAPL
2000-03-01,3.7959,4.2285,3.7931,4.1721,300357934,0,AAPL
2000-03-02,4.066,4.0954,3.8636,3.906,86804909,0,AAPL
2000-03-03,3.998,4.1056,3.8419,4.098,90181410,0,AAPL
2000-03-06,4.0339,4.1338,4.002,4.0237,58721611,0,AAPL
2000-03-07,4.0479,4.0799,3.8778,3.9339999999999997,76138186,0,AAPL
2000-03-08,3.9339999999999997,3.9675,3.7959,3.906,75641559,0,AAPL
2000-03-09,3.87,4.002,3.7857,3.9135,77172075,0,AAPL
2000-03-10,3.8955,4.0954,3.8741,4.0263,69332109,0,AAPL
2000-03-13,3.9098,4.0494,3.8263,3.884,84768398,0,AAPL
2000-03-14,3.8802,3.9776,3.6498,3.6576,119523483,0,AAPL
2000-03-15,3.7023,3.8496,3.6537,3.7214,123715195,0,AAPL
2000-03-16,3.7561,3.906,3.6653,3.892,105445914,0,AAPL
2000-03-17,3.8455,4.002,3.8303,4.002,85071376,0,AAPL
2000-03-20,3.9545,4.0416,3.9175,3.9378,57028692,0,AAPL
2000-03-21,3.9238,4.3783,3.8946,4.3197,146226190,0,AAPL
2000-03-22,4.2516,4.6218,4.212,4.6167,158404695,0,AAPL
2000-03-23,4.5462,4.8138,4.4821,4.5244,156889792,0,AAPL
2000-03-24,4.5602,4.6076,4.3388,4.4398,124636627,0,AAPL
2000-03-27,4.4065,4.6345,4.3822,4.468,77859242,0,AAPL
2000-03-28,4.394,4.5462,4.3899,4.4541,56603882,0,AAPL
2000-03-29,4.4618,4.4644,4.2838,4.3517,66886426,0,AAPL
2000-03-30,4.2758,4.4079,4.016,4.0263,115569136,0,AAPL
2000-03-31,4.0799,4.394,4.0339,4.3477,112845453,0,AAPL
2000-04-03,4.3388,4.4667,4.1442,4.2682,91630718,0,AAPL
2000-04-04,4.2465,4.2579,3.7381,4.0759,184154733,0,AAPL
2000-04-05,4.0479,4.2542,3.9699,4.1735,127635173,0,AAPL
2000-04-06,4.1827,4.3056,3.9456,4.0083,72405631,0,AAPL
2000-04-07,4.0736,4.2222,4.0186,4.2185,67611060,0,AAPL
2000-04-10,4.2158,4.2503,3.9939999999999998,4.002,59196378,0,AAPL
2000-04-11,3.9545,3.998,3.7805,3.824,151105079,0,AAPL
2000-04-12,3.8097,3.8097,3.3577,3.4975,262466873,0,AAPL
2000-04-13,3.5704,3.8419,3.4732,3.6433,147759826,0,AAPL
2000-04-14,3.4997,3.7779,3.4897,3.582,186188124,0,AAPL
2000-04-17,3.5062,3.9675,3.4923,3.9662,114219789,0,AAPL
2000-04-18,3.9545,4.0621,3.8215,4.0621,109022298,0,AAPL
2000-04-19,4.0403,4.1696,3.8342,3.8778,145061134,0,AAPL
2000-04-20,3.9597,3.9939999999999998,3.7483,3.8058,201387030,0,AAPL
2000-04-24,3.6819,3.8573,3.674,3.8573,123718331,0,AAPL
2000-04-25,3.9098,4.1224,3.9084,4.1082,109222205,0,AAPL
2000-04-26,4.0545,4.098,3.8419,3.884,102325540,0,AAPL
2000-04-27,3.7522,4.066,3.7318,4.0581,91084096,0,AAPL
2000-04-28,4.0699,4.0825,3.884,3.9723,69603863,0,AAPL
2000-05-01,3.998,4.0058,3.9019,3.9802,63082010,0,AAPL
2000-05-02,3.9456,4.0416,3.7626,3.7738,65936876,0,AAPL
2000-05-03,3.8072,3.8815,3.5743,3.6844,136596473,0,AAPL
2000-05-04,3.6857,3.6896,3.5397,3.5434,111418026,0,AAPL
2000-05-05,3.5473,3.674,3.5449,3.6215,79224204,0,AAPL
2000-05-08,3.5884,3.6395,3.5218,3.5256,51565709,0,AAPL
2000-05-09,3.532,3.5615,3.3577,3.3758,91234035,0,AAPL
2000-05-10,3.3322,3.3618,3.1618,3.1798,149227867,0,AAPL
2000-05-11,3.2451,3.3372,3.1696,3.2912,139370135,0,AAPL
2000-05-12,3.3938,3.5371,3.3539,3.4461,85592997,0,AAPL
2000-05-15,3.4603,3.4603,3.2055,3.2335,189342837,0,AAPL
2000-05-16,3.3463,3.4923,3.2899,3.3833,122834366,0,AAPL
2000-05-17,3.318,3.3193,3.2129,3.2451,111021323,0,AAPL
2000-05-18,3.2976,3.3592,3.2222,3.2261,104240225,0,AAPL
2000-05-19,3.1772,3.1772,2.9889,3.0094,206559527,0,AAPL
2000-05-22,3.0018,3.0018,2.7533,2.8789999999999996,210698145,0,AAPL
2000-05-23,2.8968,2.9889,2.7417,2.747,144345853,0,AAPL
2000-05-24,2.7596,2.8735,2.6572,2.8071,189211672,0,AAPL
2000-05-25,2.8326,2.9658,2.7533,2.7943,113435786,0,AAPL
2000-05-26,2.8174,2.8776,2.7289999999999996,2.7648,50519321,0,AAPL
2000-05-30,2.8058,2.8214,2.6174,2.8034,198860128,0,AAPL
2000-05-31,2.7813,2.9211,2.6829,2.6891,120897818,0,AAPL
2000-06-01,2.6174,2.8673,2.573,2.853,252065657,0,AAPL
2000-06-02,3.0018,3.1936,2.8493,2.9632,221111876,0,AAPL
2000-06-05,2.9877,3.0489,2.8710000000000004,2.9236,90265740,0,AAPL
2000-06-06,2.9441,3.0977,2.8914,2.9737,146547905,0,AAPL
2000-06-07,2.998,3.1056,2.9341,3.0914,93988940,0,AAPL
2000-06-08,3.1261,3.1533,2.9814,3.035,66520979,0,AAPL
2000-06-09,3.0977,3.1349,3.0210000000000004,3.0658,70378485,0,AAPL
2000-06-12,3.0849,3.0876,2.9095,2.9196,80970233,0,AAPL
2000-06-13,2.9196,3.0312,2.8237,3.0246,98015118,0,AAPL
2000-06-14,3.0312,3.0812,2.8852,2.8955,77375109,0,AAPL
2000-06-15,2.9211,2.9889,2.8493,2.957,69322742,0,AAPL
2000-06-16,2.9941,3.0018,2.8518,2.9196,84659080,0,AAPL
2000-06-19,2.8994,3.1336,2.8749,3.0941,109881256,0,AAPL
2000-06-20,3.1533,3.3269,3.1491,3.2412,139829290,0,AAPL
2000-06-21,3.2335,3.6459,3.2222,3.5615,136652690,0,AAPL
2000-06-22,3.5704,3.6896,3.4297,3.4421,130436964,0,AAPL
2000-06-23,3.4434,3.4975,3.2541,3.3091,57161428,0,AAPL
2000-06-26,3.3618,3.5062,3.3372,3.4652,51692204,0,AAPL
2000-06-27,3.4434,3.5535,3.3055,3.3144,56744438,0,AAPL
2000-06-28,3.4142,3.5461,3.2976,3.4859,79880137,0,AAPL
2000-06-29,3.3975,3.4539,3.2694,3.281,56797543,0,AAPL
2000-06-30,3.3822,3.5179,3.3091,3.3539,90106441,0,AAPL
2000-07-03,3.3372,3.4783,3.3372,3.4142,19752955,0,AAPL
2000-07-05,3.4089,3.5333,3.2502,3.3055,73964239,0,AAPL
2000-07-06,3.3618,3.3897,3.1772,3.318,86327023,0,AAPL
2000-07-07,3.3679,3.5102,3.3372,3.4859,73514470,0,AAPL
2000-07-10,3.4638,3.7292,3.4421,3.6576,110938574,0,AAPL
2000-07-11,3.6498,3.7931,3.5498,3.6459,99811130,0,AAPL
2000-07-12,3.7214,3.7738,3.6102,3.7699,62869608,0,AAPL
2000-07-13,3.7457,3.8815,3.5062,3.6177,124286804,0,AAPL
2000-07-14,3.6576,3.7779,3.642,3.6933,53064967,0,AAPL
2000-07-17,3.7292,3.7666,3.6576,3.7344,72510266,0,AAPL
2000-07-18,3.7457,3.7699,3.642,3.6653,88797697,0,AAPL
2000-07-19,3.5333,3.6381,3.3144,3.3731,127692962,0,AAPL
2000-07-20,3.5218,3.6537,3.4652,3.5292,129840381,0,AAPL
2000-07-21,3.4806,3.5615,3.3897,3.4297,54726676,0,AAPL
2000-07-24,3.3653,3.3858,3.0416,3.1169,114947559,0,AAPL
2000-07-25,3.2222,3.2412,3.1413,3.2055,59013666,0,AAPL
2000-07-26,3.1911,3.281,3.1533,3.2055,58696628,0,AAPL
2000-07-27,3.2018,3.4089,3.1936,3.3295,82266486,0,AAPL
2000-07-28,3.3475,3.3618,3.0018,3.0941,66344492,0,AAPL
2000-07-31,3.1478,3.3055,3.1221,3.2541,43310322,0,AAPL
2000-08-01,3.2222,3.2756,3.1533,3.1579,38286182,0,AAPL
2000-08-02,3.1374,3.1978,3.0210000000000004,3.0246,45278113,0,AAPL
2000-08-03,2.9171,3.0774,2.8326,3.0735,94791684,0,AAPL
2000-08-04,3.1667,3.281,2.9658,3.0339,73380155,0,AAPL
2000-08-07,3.0658,3.1413,3.0210000000000004,3.0697,52248188,0,AAPL
2000-08-08,3.0697,3.0735,2.9658,2.9941,49271493,0,AAPL
2000-08-09,3.0812,3.1016,3.0246,3.0416,105875389,0,AAPL
2000-08-10,3.0735,3.1016,3.0339,3.0454,70198884,0,AAPL
2000-08-11,2.9992,3.0735,2.9171,3.053,66389781,0,AAPL
2000-08-14,3.0477,3.053,2.9658,3.0134,43689815,0,AAPL
2000-08-15,3.0246,3.0697,2.9775,2.9889,31848670,0,AAPL
2000-08-16,3.0018,3.1374,2.998,3.1056,40068135,0,AAPL
2000-08-17,3.0977,3.3577,3.0941,3.2938,75549419,0,AAPL
2000-08-18,3.2899,3.318,3.1936,3.2018,53036864,0,AAPL
2000-08-21,3.2168,3.3014,3.1772,3.2335,37500626,0,AAPL
2000-08-22,3.2412,3.3822,3.2261,3.3091,77195502,0,AAPL
2000-08-23,3.295,3.5062,3.2694,3.4783,66057135,0,AAPL
2000-08-24,3.5011,3.6254,3.4179,3.5919,86667472,0,AAPL
2000-08-25,3.6177,3.6819,3.6102,3.6381,93275232,0,AAPL
2000-08-28,3.6653,3.7779,3.6537,3.7176,100120367,0,AAPL
2000-08-29,3.7061,3.8058,3.6933,3.7894,74470235,0,AAPL
2000-08-30,3.7779,3.8419,3.7587,3.8097,79591201,0,AAPL
2000-08-31,3.7752,3.9378,3.7738,3.9019,117018447,0,AAPL
2000-09-01,3.9264,4.0736,3.9135,4.0621,71637245,0,AAPL
2000-09-05,4.0122,4.1056,3.9855,3.998,83286302,0,AAPL
2000-09-06,3.9304,3.9939999999999998,3.6984,3.7421,99116155,0,AAPL
2000-09-07,3.7857,4.0058,3.7292,3.9699,60647239,0,AAPL
2000-09-08,3.9456,3.9456,3.7457,3.7699,54526770,0,AAPL
2000-09-11,3.7573,3.866,3.7214,3.7421,52257559,0,AAPL
2000-09-12,3.6714,3.8455,3.6498,3.6984,52429349,0,AAPL
2000-09-13,3.6343,3.8097,3.6343,3.7138,85333753,0,AAPL
2000-09-14,3.7497,3.8176,3.6381,3.6409,118958107,0,AAPL
2000-09-15,3.6984,3.7252,3.4732,3.5358,110023379,0,AAPL
2000-09-18,3.5371,3.8906,3.5256,3.884,118395903,0,AAPL
2000-09-19,3.8263,3.8741,3.7497,3.8381,75719645,0,AAPL
2000-09-20,3.8034,3.9339999999999997,3.7497,3.9084,63414662,0,AAPL
2000-09-21,3.7457,3.8176,3.5371,3.6294,142367119,0,AAPL
2000-09-22,3.2222,3.3577,3.2018,3.3412,202664535,0,AAPL
2000-09-25,3.3784,3.5535,3.3336,3.4257,121467845,0,AAPL
2000-09-26,3.4142,3.5062,3.2899,3.2938,81137345,0,AAPL
2000-09-27,3.3144,3.3784,3.089,3.1336,112183264,0,AAPL
2000-09-28,3.1579,3.4461,3.0812,3.4257,273189804,0,AAPL
2000-09-29,1.8058,1.857,1.6251,1.6496,2069769775,0,AAPL
2000-10-02,1.7097,1.7136,1.5048,1.5521,676232487,0,AAPL
2000-10-03,1.5971,1.6006,1.4216,1.4282,568397135,0,AAPL
2000-10-04,1.4327,1.5213,1.4012,1.5124,408849240,0,AAPL
2000-10-05,1.5048,1.5687,1.4085,1.4123,243466696,0,AAPL
2000-10-06,1.4534,1.4691,1.3447,1.4216,170859601,0,AAPL
2000-10-09,1.4486,1.4651,1.3524,1.3932,166650689,0,AAPL
2000-10-10,1.3841,1.4366,1.3126,1.3366,192736525,0,AAPL
2000-10-11,1.2883,1.3447,1.2241,1.2562,334219692,0,AAPL
2000-10-12,1.2998,1.3319999999999999,1.2485,1.2808,332167564,0,AAPL
2000-10-13,1.2959,1.4162,1.2808,1.4123,347977113,0,AAPL
2000-10-16,1.4282,1.4882,1.3689,1.3769,228733192,0,AAPL
2000-10-17,1.3894,1.405,1.2614,1.2883,167809506,0,AAPL
2000-10-18,1.2446,1.3486,1.2013,1.2883,232662543,0,AAPL
2000-10-19,1.2267,1.2677,1.1718,1.2128,420200007,0,AAPL
2000-10-20,1.2204,1.305,1.2128,1.2485,220669898,0,AAPL
2000-10-23,1.2971,1.3164,1.2446,1.305,153745990,0,AAPL
2000-10-24,1.3255,1.3366,1.2037,1.2089,224347797,0,AAPL
2000-10-25,1.2204,1.2294,1.1808,1.1845,185169865,0,AAPL
2000-10-26,1.2037,1.2089,1.1206,1.1845,201312071,0,AAPL
2000-10-27,1.2089,1.2294,1.1449,1.1884,207629338,0,AAPL
2000-10-30,1.2241,1.2768,1.2013,1.2361,178259146,0,AAPL
2000-10-31,1.2653,1.2959,1.2321,1.2526,247057145,0,AAPL
2000-11-01,1.2446,1.3366,1.2446,1.3126,160459927,0,AAPL
2000-11-02,1.3524,1.4366,1.3486,1.4282,164734430,0,AAPL
2000-11-03,1.4728,1.4728,1.405,1.4243,143853896,0,AAPL
2000-11-06,1.4366,1.4486,1.3366,1.3730000000000002,109734452,0,AAPL
2000-11-07,1.3769,1.396,1.3319999999999999,1.3638,84212416,0,AAPL
2000-11-08,1.3689,1.3730000000000002,1.2677,1.2844,117713413,0,AAPL
2000-11-09,1.273,1.3126,1.2204,1.2933,132981031,0,AAPL
2000-11-10,1.2396,1.273,1.2204,1.2204,117758711,0,AAPL
2000-11-13,1.2013,1.2808,1.1679,1.2407,120426164,0,AAPL
2000-11-14,1.2768,1.3126,1.2526,1.2959,114063610,0,AAPL
2000-11-15,1.2833,1.2933,1.2321,1.273,78744753,0,AAPL
2000-11-16,1.2485,1.2677,1.2089,1.2167,66756788,0,AAPL
2000-11-17,1.2294,1.2321,1.1679,1.1845,124432040,0,AAPL
2000-11-20,1.1898,1.2485,1.1679,1.2128,113802814,0,AAPL
2000-11-21,1.2294,1.2485,1.2013,1.2037,84209294,0,AAPL
2000-11-22,1.2037,1.2241,1.1768,1.1845,78235615,0,AAPL
2000-11-24,1.2076,1.2485,1.2037,1.2361,44881426,0,AAPL
2000-11-27,1.273,1.2768,1.1845,1.1974,72172921,0,AAPL
2000-11-28,1.1974,1.2167,1.1487,1.1549,75054345,0,AAPL
2000-11-29,1.1577,1.1718,1.1038,1.1245,137252396,0,AAPL
2000-11-30,1.0694,1.0886,1.0322,1.0566,225783053,0,AAPL
2000-12-01,1.0886,1.1206,1.0757,1.0924,107566745,0,AAPL
2000-12-04,1.1014,1.1014,1.0526,1.0694,103610851,0,AAPL
2000-12-05,1.0847,1.1167,1.0486,1.0886,171228176,0,AAPL
2000-12-06,0.9359999999999999,0.9604,0.8966,0.9171,383314715,0,AAPL
2000-12-07,0.9247,0.9526,0.8966,0.9171,114040183,0,AAPL
2000-12-08,0.9490000000000001,0.9809,0.9247,0.9644,121488152,0,AAPL
2000-12-11,0.972,0.9849,0.9526,0.972,92731726,0,AAPL
2000-12-12,0.9758,1.0245,0.9604,0.9849,107721367,0,AAPL
2000-12-13,0.9963,0.9963,0.9526,0.9604,96183202,0,AAPL
2000-12-14,0.9618,0.9758,0.9247,0.9247,73434819,0,AAPL
2000-12-15,0.9321,0.9399,0.8966,0.9005,143330712,0,AAPL
2000-12-18,0.9321,0.9359999999999999,0.8926,0.9117,90862315,0,AAPL
2000-12-19,0.9209,0.9758,0.8966,0.8966,104304265,0,AAPL
2000-12-20,0.8822,0.9359999999999999,0.8723,0.9209,157661285,0,AAPL
2000-12-21,0.9117,0.9604,0.8886,0.9005,102306791,0,AAPL
2000-12-22,0.9039,0.9604,0.9039,0.9604,88699310,0,AAPL
2000-12-26,0.9526,0.9604,0.9117,0.9399,60466088,0,AAPL
2000-12-27,0.9184,0.9490000000000001,0.9078,0.9490000000000001,90767052,0,AAPL
2000-12-28,0.9209,0.9565,0.9171,0.9490000000000001,85108857,0,AAPL
2000-12-29,0.9399,0.9604,0.9284,0.9526,175790027,0,AAPL
2001-01-02,0.9526,0.9758,0.9321,0.9526,126142146,0,AAPL
2001-01-03,0.9284,1.0694,0.9247,1.0486,227867985,0,AAPL
2001-01-04,1.1615,1.1845,1.0757,1.0924,206205023,0,AAPL
2001-01-05,1.0847,1.1128,1.0282,1.0486,114999104,0,AAPL
2001-01-08,1.0847,1.0873,1.0208,1.0604,104218373,0,AAPL
2001-01-09,1.0757,1.1294,1.0604,1.1014,164242473,0,AAPL
2001-01-10,1.0694,1.0886,1.0282,1.0604,161970152,0,AAPL
2001-01-11,1.0399,1.1845,1.0399,1.1526,224147897,0,AAPL
2001-01-12,1.1449,1.1526,1.0924,1.1014,118072614,0,AAPL
2001-01-16,1.1167,1.1679,1.0886,1.0961,85371235,0,AAPL
2001-01-17,1.1245,1.1245,1.0566,1.0757,234505405,0,AAPL
2001-01-18,1.1399,1.2013,1.1283,1.1974,342192412,0,AAPL
2001-01-19,1.2446,1.2526,1.1974,1.2485,216598425,0,AAPL
2001-01-22,1.2204,1.2562,1.1808,1.2321,144831573,0,AAPL
2001-01-23,1.2361,1.3407,1.2204,1.3126,245286128,0,AAPL
2001-01-24,1.3202,1.3255,1.2526,1.3126,199984579,0,AAPL
2001-01-25,1.3164,1.3164,1.2653,1.2768,136571493,0,AAPL
2001-01-26,1.2485,1.2677,1.2204,1.2526,134650529,0,AAPL
2001-01-29,1.2526,1.3932,1.2526,1.3894,238592491,0,AAPL
2001-01-30,1.3807,1.4085,1.3366,1.3932,193105095,0,AAPL
2001-01-31,1.3769,1.4406,1.3730000000000002,1.3841,203781185,0,AAPL
2001-02-01,1.3255,1.3769,1.3126,1.3524,103101726,0,AAPL
2001-02-02,1.3524,1.405,1.3126,1.3202,119178331,0,AAPL
2001-02-05,1.3126,1.3164,1.2653,1.2933,79792683,0,AAPL
2001-02-06,1.2909,1.3702,1.2808,1.3524,129042310,0,AAPL
2001-02-07,1.3229,1.3366,1.2677,1.3294,109848462,0,AAPL
2001-02-08,1.3164,1.3486,1.2933,1.3294,168481059,0,AAPL
2001-02-09,1.3126,1.3319999999999999,1.1974,1.2241,164564197,0,AAPL
2001-02-12,1.2204,1.2808,1.2037,1.2614,76447431,0,AAPL
2001-02-13,1.2768,1.3089,1.2167,1.2241,66114918,0,AAPL
2001-02-14,1.2294,1.2562,1.1845,1.2485,86208320,0,AAPL
2001-02-15,1.2614,1.3164,1.2614,1.2844,86848648,0,AAPL
2001-02-16,1.2167,1.2485,1.2013,1.2167,73600356,0,AAPL
2001-02-20,1.2294,1.2446,1.1655,1.1718,87818481,0,AAPL
2001-02-21,1.1679,1.2768,1.1679,1.2089,108836458,0,AAPL
2001-02-22,1.2204,1.2407,1.1526,1.2037,120466766,0,AAPL
2001-02-23,1.1921,1.2089,1.1679,1.2037,81954129,0,AAPL
2001-02-26,1.2204,1.2614,1.1884,1.2485,57572157,0,AAPL
2001-02-27,1.2347,1.2446,1.1974,1.2407,97195206,0,AAPL
2001-02-28,1.2407,1.2446,1.1601,1.1679,141737727,0,AAPL
2001-03-01,1.1399,1.2013,1.1014,1.2013,92160141,0,AAPL
2001-03-02,1.1718,1.3089,1.1679,1.2321,113282744,0,AAPL
2001-03-05,1.2407,1.3126,1.2321,1.305,90406309,0,AAPL
2001-03-06,1.3269,1.4123,1.3255,1.3769,204087294,0,AAPL
2001-03-07,1.3638,1.3841,1.3294,1.3599,117002810,0,AAPL
2001-03-08,1.3255,1.3524,1.3089,1.3319999999999999,57131760,0,AAPL
2001-03-09,1.3202,1.3255,1.2808,1.2959,83423739,0,AAPL
2001-03-12,1.2614,1.273,1.1601,1.1921,109048845,0,AAPL
2001-03-13,1.2089,1.2526,1.1655,1.2526,123637119,0,AAPL
2001-03-14,1.1845,1.3126,1.1808,1.3089,133243413,0,AAPL
2001-03-15,1.3366,1.3689,1.2614,1.2614,147617701,0,AAPL
2001-03-16,1.2167,1.2998,1.2089,1.2562,131163168,0,AAPL
2001-03-19,1.2653,1.3202,1.2485,1.3164,99284818,0,AAPL
2001-03-20,1.3269,1.3407,1.2614,1.2614,139220205,0,AAPL
2001-03-21,1.2665,1.3366,1.2407,1.2883,103570254,0,AAPL
2001-03-22,1.305,1.3932,1.2933,1.3841,201716552,0,AAPL
2001-03-23,1.4123,1.5085,1.4085,1.4728,263513248,0,AAPL
2001-03-26,1.4803,1.5213,1.3524,1.3946,204825995,0,AAPL
2001-03-27,1.405,1.4764,1.4025,1.4651,151662625,0,AAPL
2001-03-28,1.4136,1.4406,1.3769,1.4202,163052424,0,AAPL
2001-03-29,1.3932,1.5009,1.3769,1.4434,170973601,0,AAPL
2001-03-30,1.4448,1.4547,1.3663,1.4136,111650724,0,AAPL
2001-04-02,1.4136,1.4509,1.3702,1.3821,95074348,0,AAPL
2001-04-03,1.3676,1.3702,1.2883,1.2959,102820608,0,AAPL
2001-04-04,1.2653,1.2959,1.2013,1.2485,191170088,0,AAPL
2001-04-05,1.319,1.4406,1.2808,1.3366,124594456,0,AAPL
2001-04-06,1.3319999999999999,1.3471,1.2743,1.3176,90606197,0,AAPL
2001-04-09,1.3255,1.3663,1.2844,1.3151,74345308,0,AAPL
2001-04-10,1.3381,1.4534,1.3307,1.411,127553972,0,AAPL
2001-04-11,1.4717,1.4728,1.3626,1.396,93173704,0,AAPL
2001-04-12,1.3715,1.4738,1.3537,1.4354,83367515,0,AAPL
2001-04-16,1.4136,1.4340000000000002,1.3356,1.3730000000000002,79544361,0,AAPL
2001-04-17,1.3575,1.3587,1.2553,1.3065,191090443,0,AAPL
2001-04-18,1.3821,1.5419999999999998,1.3499,1.4586,307006299,0,AAPL
2001-04-19,1.6366,1.6496,1.5112,1.6469999999999998,522534919,0,AAPL
2001-04-20,1.5958,1.6403,1.5752,1.6033,193378395,0,AAPL
2001-04-23,1.5587,1.6006,1.5369,1.5521,151022314,0,AAPL
2001-04-24,1.5574,1.5853,1.506,1.5394,105177280,0,AAPL
2001-04-25,1.5509,1.5918,1.5098,1.5827,92249152,0,AAPL
2001-04-26,1.6122,1.6713,1.5804,1.5815,223021878,0,AAPL
2001-04-27,1.6137,1.6829,1.5853,1.6774,126337380,0,AAPL
2001-04-30,1.7097,1.7366,1.5932,1.6315,137984864,0,AAPL
2001-05-01,1.6275,1.6967,1.6137,1.6596,119153334,0,AAPL
2001-05-02,1.6867,1.7097,1.6496,1.702,102775317,0,AAPL
2001-05-03,1.6622,1.68,1.584,1.5984,84095300,0,AAPL
2001-05-04,1.5521,1.6558,1.5344,1.6496,78380857,0,AAPL
2001-05-07,1.6403,1.6496,1.5906,1.5984,77125208,0,AAPL
2001-05-08,1.6237,1.629,1.5329,1.574,87969963,0,AAPL
2001-05-09,1.5454,1.5726,1.5162,1.5355,90606197,0,AAPL
2001-05-10,1.5509,1.5687,1.4691,1.4728,80590739,0,AAPL
2001-05-11,1.4738,1.5035,1.4572,1.4637,56625758,0,AAPL
2001-05-14,1.4664,1.5162,1.4572,1.4907,86236435,0,AAPL
2001-05-15,1.4969,1.6328,1.4751,1.4844,66102415,0,AAPL
2001-05-16,1.4894,1.5687,1.4637,1.5431,89892494,0,AAPL
2001-05-17,1.5521,1.5574,1.4882,1.5085,92622414,0,AAPL
2001-05-18,1.4956,1.5138,1.4803,1.5073,44356681,0,AAPL
2001-05-21,1.5124,1.5315,1.4764,1.5085,128564409,0,AAPL
2001-05-22,1.5369,1.5443,1.4983,1.5048,115155267,0,AAPL
2001-05-23,1.5213,1.5213,1.4637,1.4882,78377739,0,AAPL
2001-05-24,1.4907,1.4919,1.4486,1.4856,75788371,0,AAPL
2001-05-25,1.4856,1.4907,1.4406,1.4572,44270790,0,AAPL
2001-05-29,1.4294,1.4406,1.3319999999999999,1.3741,143900761,0,AAPL
2001-05-30,1.3294,1.3294,1.2361,1.2665,216713993,0,AAPL
2001-05-31,1.2677,1.2959,1.2473,1.2768,123515287,0,AAPL
2001-06-01,1.2883,1.3499,1.2793,1.3381,127191641,0,AAPL
2001-06-04,1.3499,1.3512,1.3104,1.3229,78622935,0,AAPL
2001-06-05,1.3319999999999999,1.3512,1.3037,1.3407,131575462,0,AAPL
2001-06-06,1.3394,1.3394,1.3011,1.3282,62240224,0,AAPL
2001-06-07,1.3269,1.3894,1.3089,1.3866,90687417,0,AAPL
2001-06-08,1.3854,1.3854,1.3269,1.365,95552244,0,AAPL
2001-06-11,1.3486,1.3499,1.2768,1.2833,81991627,0,AAPL
2001-06-12,1.2653,1.3255,1.2653,1.2998,84723109,0,AAPL
2001-06-13,1.3715,1.392,1.2844,1.3104,142645113,0,AAPL
2001-06-14,1.2833,1.3089,1.2653,1.273,82925530,0,AAPL
2001-06-15,1.2872,1.3294,1.2396,1.3089,126787143,0,AAPL
2001-06-18,1.3075,1.3356,1.2808,1.3011,96468996,0,AAPL
2001-06-19,1.3356,1.3702,1.2819,1.2933,89545774,0,AAPL
2001-06-20,1.2808,1.3999,1.2793,1.3879,120371507,0,AAPL
2001-06-21,1.3807,1.4728,1.3512,1.4392,95191500,0,AAPL
2001-06-22,1.4392,1.4728,1.3932,1.4257,79767689,0,AAPL
2001-06-25,1.4406,1.5369,1.4366,1.5355,122582936,0,AAPL
2001-06-26,1.4946,1.5213,1.4738,1.5213,76074162,0,AAPL
2001-06-27,1.5252,1.5369,1.4406,1.4946,104338627,0,AAPL
2001-06-28,1.4764,1.5315,1.4691,1.5073,97165539,0,AAPL
2001-06-29,1.515,1.6072,1.4856,1.4882,143733651,0,AAPL
2001-07-02,1.5138,1.5521,1.4817,1.5302,64156488,0,AAPL
2001-07-03,1.506,1.548,1.5048,1.5265,31386385,0,AAPL
2001-07-05,1.5112,1.5213,1.4738,1.4856,42471656,0,AAPL
2001-07-06,1.4572,1.4704,1.3906,1.411,84479473,0,AAPL
2001-07-09,1.4136,1.4728,1.3879,1.4534,94113876,0,AAPL
2001-07-10,1.4691,1.4778,1.3344,1.3537,110234215,0,AAPL
2001-07-11,1.3471,1.4448,1.3447,1.4434,131216261,0,AAPL
2001-07-12,1.4919,1.5878,1.4919,1.56,171457743,0,AAPL
2001-07-13,1.5443,1.6018,1.5265,1.5918,126819954,0,AAPL
2001-07-16,1.5932,1.6072,1.5315,1.5344,77715558,0,AAPL
2001-07-17,1.5355,1.6149,1.4738,1.6072,180668916,0,AAPL
2001-07-18,1.3946,1.4586,1.3075,1.3307,317093611,0,AAPL
2001-07-19,1.3599,1.3715,1.2653,1.278,240157347,0,AAPL
2001-07-20,1.2614,1.2844,1.2473,1.2793,123986941,0,AAPL
2001-07-23,1.2859,1.3126,1.2499,1.2512,67311223,0,AAPL
2001-07-24,1.242,1.2754,1.1999,1.2217,97156164,0,AAPL
2001-07-25,1.2241,1.2361,1.1501,1.182,123790166,0,AAPL
2001-07-26,1.1833,1.2037,1.1437,1.1898,102947111,0,AAPL
2001-07-27,1.2013,1.2321,1.1845,1.2142,93184652,0,AAPL
2001-07-30,1.2241,1.2396,1.1858,1.2115,67868745,0,AAPL
2001-07-31,1.2334,1.2433,1.1858,1.2026,65544876,0,AAPL
2001-08-01,1.2178,1.2665,1.2128,1.2204,84818377,0,AAPL
2001-08-02,1.2575,1.273,1.2334,1.2691,70303509,0,AAPL
2001-08-03,1.2743,1.2743,1.2167,1.2485,51887430,0,AAPL
2001-08-06,1.2192,1.2588,1.2167,1.2241,27791261,0,AAPL
2001-08-07,1.2373,1.2601,1.2154,1.2321,47005393,0,AAPL
2001-08-08,1.2334,1.2614,1.1871,1.2102,77019031,0,AAPL
2001-08-09,1.2142,1.2254,1.1986,1.2204,55962009,0,AAPL
2001-08-10,1.2192,1.2373,1.1898,1.2178,52140422,0,AAPL
2001-08-13,1.2228,1.2373,1.2013,1.2217,41273799,0,AAPL
2001-08-14,1.2294,1.2396,1.1962,1.1999,63850392,0,AAPL
2001-08-15,1.2013,1.2128,1.1655,1.1808,80675071,0,AAPL
2001-08-16,1.1691,1.2013,1.1501,1.1935,80343985,0,AAPL
2001-08-17,1.1526,1.1808,1.1513,1.1577,58126600,0,AAPL
2001-08-20,1.1615,1.1679,1.1399,1.1601,70362871,0,AAPL
2001-08-21,1.1615,1.1615,1.1331,1.1474,51789024,0,AAPL
2001-08-22,1.1487,1.1679,1.1271,1.1667,48518734,0,AAPL
2001-08-23,1.1655,1.1744,1.1258,1.1399,60539492,0,AAPL
2001-08-24,1.1526,1.1921,1.1294,1.1898,80968665,0,AAPL
2001-08-27,1.1909999999999998,1.2361,1.1628,1.2115,48984126,0,AAPL
2001-08-28,1.2102,1.2254,1.1782,1.1782,47894045,0,AAPL
2001-08-29,1.1808,1.205,1.1411,1.1411,66923886,0,AAPL
2001-08-30,1.1358,1.1642,1.1065,1.1411,102822177,0,AAPL
2001-08-31,1.1358,1.1909999999999998,1.1294,1.1884,60491066,0,AAPL
2001-09-04,1.1845,1.2217,1.1642,1.1679,97110865,0,AAPL
2001-09-05,1.1679,1.2128,1.1601,1.1884,100413951,0,AAPL
2001-09-06,1.1782,1.2115,1.1294,1.1345,78747871,0,AAPL
2001-09-07,1.1206,1.1589,1.1014,1.1065,67442383,0,AAPL
2001-09-10,1.0886,1.1206,1.0833,1.1128,86131811,0,AAPL
2001-09-17,1.0245,1.0937,1.0078,1.0873,127730444,0,AAPL
2001-09-18,1.0821,1.1345,1.0361,1.0426,91223094,0,AAPL
2001-09-19,1.0566,1.095,0.9990000000000001,1.0899,104112187,0,AAPL
2001-09-20,1.0426,1.0847,0.9925,1.0039,114669565,0,AAPL
2001-09-21,0.9479,1.0399,0.9399,1.0078,159107468,0,AAPL
2001-09-24,1.0309,1.0784,1.0208,1.0526,82141550,0,AAPL
2001-09-25,1.0334,1.0387,0.9823,0.995,104415154,0,AAPL
2001-09-26,1.0132,1.018,0.9552,0.9708,137711558,0,AAPL
2001-09-27,0.9758,1.0091,0.9733,0.9925,89867508,0,AAPL
2001-09-28,1.0064,1.0194,0.9861,0.9925,101822659,0,AAPL
2001-10-01,0.9925,1.0245,0.9758,0.995,58065688,0,AAPL
2001-10-02,0.9873,1.0144,0.9526,0.9644,65783834,0,AAPL
2001-10-03,0.9565,0.9837,0.9502,0.9591,190489174,0,AAPL
2001-10-04,0.9823,1.0399,0.9604,1.0167,111866238,0,AAPL
2001-10-05,0.9861,1.0334,0.9604,1.0334,95569416,0,AAPL
2001-10-08,0.9977,1.0474,0.9925,1.0374,58003205,0,AAPL
2001-10-09,1.0282,1.0374,1.0014,1.0245,48532789,0,AAPL
2001-10-10,1.0309,1.0796,1.0208,1.077,85828835,0,AAPL
2001-10-11,1.0833,1.1358,1.0796,1.1358,93192468,0,AAPL
2001-10-12,1.1078,1.1577,1.0796,1.1539,80265891,0,AAPL
2001-10-15,1.1487,1.1768,1.1487,1.1513,88894524,0,AAPL
2001-10-16,1.1577,1.1655,1.1371,1.1539,56599195,0,AAPL
2001-10-17,1.1744,1.1795,1.0859,1.0873,79631813,0,AAPL
2001-10-18,1.1065,1.1679,1.1065,1.1526,170836179,0,AAPL
2001-10-19,1.1487,1.1782,1.1449,1.1718,46515020,0,AAPL
2001-10-22,1.1667,1.2217,1.1577,1.2178,109304989,0,AAPL
2001-10-23,1.2241,1.2433,1.1449,1.1615,191029537,0,AAPL
2001-10-24,1.1563,1.2217,1.1371,1.2128,104421399,0,AAPL
2001-10-25,1.1808,1.2321,1.1628,1.2294,71101566,0,AAPL
2001-10-26,1.2076,1.2321,1.1921,1.1962,77798324,0,AAPL
2001-10-29,1.1898,1.1962,1.1271,1.1283,66703700,0,AAPL
2001-10-30,1.1128,1.1526,1.0924,1.1271,77184568,0,AAPL
2001-10-31,1.1358,1.1782,1.1167,1.1245,76344341,0,AAPL
2001-11-01,1.1294,1.2026,1.1038,1.1898,87289058,0,AAPL
2001-11-02,1.1858,1.2076,1.1628,1.1898,54996857,0,AAPL
2001-11-05,1.2063,1.2321,1.1909999999999998,1.2217,65758838,0,AAPL
2001-11-06,1.2142,1.2562,1.1871,1.254,88132398,0,AAPL
2001-11-07,1.2459,1.2883,1.2373,1.254,106809307,0,AAPL
2001-11-08,1.2562,1.2743,1.1898,1.1986,95417935,0,AAPL
2001-11-09,1.1909999999999998,1.2321,1.1884,1.1986,37452220,0,AAPL
2001-11-12,1.1949,1.2281,1.1501,1.2013,56194706,0,AAPL
2001-11-13,1.2217,1.242,1.1986,1.2407,62657208,0,AAPL
2001-11-14,1.254,1.2743,1.2254,1.2553,61674877,0,AAPL
2001-11-15,1.2446,1.2743,1.2321,1.2446,59410360,0,AAPL
2001-11-16,1.2334,1.2347,1.1782,1.2142,64328293,0,AAPL
2001-11-19,1.2167,1.2844,1.2142,1.2808,92753593,0,AAPL
2001-11-20,1.2691,1.2933,1.2485,1.2512,77134585,0,AAPL
2001-11-21,1.2553,1.2677,1.2334,1.2601,56218150,0,AAPL
2001-11-23,1.2626,1.2768,1.254,1.2705,16734103,0,AAPL
2001-11-26,1.2768,1.3807,1.273,1.3689,128478517,0,AAPL
2001-11-27,1.3575,1.3782,1.3126,1.3447,74895047,0,AAPL
2001-11-28,1.3356,1.3587,1.3075,1.3151,69891215,0,AAPL
2001-11-29,1.319,1.3255,1.2933,1.3075,56547664,0,AAPL
2001-11-30,1.3104,1.3730000000000002,1.2959,1.3638,84755905,0,AAPL
2001-12-03,1.3486,1.3626,1.319,1.3486,50524024,0,AAPL
2001-12-04,1.3486,1.4448,1.3269,1.4340000000000002,106092470,0,AAPL
2001-12-05,1.4316,1.5394,1.4202,1.5213,158567094,0,AAPL
2001-12-06,1.5035,1.5048,1.4177,1.4586,94523059,0,AAPL
2001-12-07,1.4379,1.4547,1.4085,1.4434,56756941,0,AAPL
2001-12-10,1.4269,1.4717,1.4243,1.4434,47413009,0,AAPL
2001-12-11,1.4521,1.4637,1.3854,1.3946,57303545,0,AAPL
2001-12-12,1.4012,1.4036,1.3599,1.3756,53674051,0,AAPL
2001-12-13,1.3756,1.3807,1.3126,1.3447,55174888,0,AAPL
2001-12-14,1.3282,1.3332,1.2859,1.3065,52955655,0,AAPL
2001-12-17,1.3065,1.3447,1.2933,1.3202,48445336,0,AAPL
2001-12-18,1.3381,1.365,1.2944,1.3459999999999999,65604220,0,AAPL
2001-12-19,1.3176,1.3879,1.3104,1.3841,80864039,0,AAPL
2001-12-20,1.3702,1.3741,1.3202,1.3241,61595224,0,AAPL
2001-12-21,1.3459999999999999,1.3795,1.3319999999999999,1.3447,71487312,0,AAPL
2001-12-24,1.3381,1.3730000000000002,1.3381,1.3676,14119740,0,AAPL
2001-12-26,1.3676,1.4282,1.3537,1.3756,40828695,0,AAPL
2001-12-27,1.3821,1.4243,1.3821,1.4136,53408565,0,AAPL
2001-12-28,1.4062,1.4728,1.4062,1.4354,83420620,0,AAPL
2001-12-31,1.4421,1.4509,1.3973,1.4025,38425187,0,AAPL
2002-01-02,1.4123,1.4919,1.4062,1.4919,147667679,0,AAPL
2002-01-03,1.4728,1.5213,1.4572,1.5098,170678441,0,AAPL
2002-01-04,1.4946,1.5329,1.4717,1.5175,114335372,0,AAPL
2002-01-07,1.5187,1.5369,1.4572,1.4664,123986941,0,AAPL
2002-01-08,1.4572,1.4764,1.4379,1.4474,125508082,0,AAPL
2002-01-09,1.4598,1.4678,1.3626,1.3854,91427689,0,AAPL
2002-01-10,1.3587,1.3741,1.2959,1.3599,126260848,0,AAPL
2002-01-11,1.3702,1.3987,1.319,1.3486,97274851,0,AAPL
2002-01-14,1.3459999999999999,1.3702,1.3381,1.3537,116014242,0,AAPL
2002-01-15,1.365,1.3932,1.3587,1.3894,80965546,0,AAPL
2002-01-16,1.3715,1.3715,1.3126,1.3307,158097010,0,AAPL
2002-01-17,1.4062,1.4558,1.4012,1.4392,184223461,0,AAPL
2002-01-18,1.4085,1.4474,1.4062,1.4202,94488710,0,AAPL
2002-01-22,1.4257,1.4327,1.3973,1.3973,91282430,0,AAPL
2002-01-23,1.396,1.4751,1.3821,1.4738,123623056,0,AAPL
2002-01-24,1.4678,1.506,1.4664,1.4869,95936437,0,AAPL
2002-01-25,1.4664,1.4995,1.4509,1.4882,51848382,0,AAPL
2002-01-28,1.4983,1.5085,1.4547,1.4894,51996746,0,AAPL
2002-01-29,1.4869,1.5073,1.4637,1.4778,67022286,0,AAPL
2002-01-30,1.4778,1.5454,1.4691,1.5419999999999998,131514552,0,AAPL
2002-01-31,1.5469,1.584,1.5431,1.5827,130641533,0,AAPL
2002-02-05,1.6059,1.6634,1.6059,1.629,127418097,0,AAPL
2002-02-06,1.6392,1.6634,1.5454,1.5804,166653811,0,AAPL
2002-02-07,1.5777,1.6189,1.5419999999999998,1.5561,97004673,0,AAPL
2002-02-08,1.5623,1.5777,1.4969,1.5394,99095845,0,AAPL
2002-02-11,1.5315,1.6006,1.5201,1.5995,111163461,0,AAPL
2002-02-12,1.579,1.6033,1.5647,1.5827,62547893,0,AAPL
2002-02-13,1.584,1.6163,1.5777,1.6018,87254694,0,AAPL
2002-02-14,1.6045,1.6163,1.561,1.5752,72557117,0,AAPL
2002-02-15,1.5713,1.5995,1.5276,1.5302,72561796,0,AAPL
2002-02-19,1.5213,1.5289,1.4392,1.4486,108836458,0,AAPL
2002-02-20,1.4572,1.4856,1.4316,1.4803,79605280,0,AAPL
2002-02-21,1.4678,1.4728,1.3730000000000002,1.3769,124591339,0,AAPL
2002-02-22,1.3866,1.4691,1.3769,1.4558,113359268,0,AAPL
2002-02-25,1.4637,1.5827,1.4316,1.524,119040902,0,AAPL
2002-02-26,1.5315,1.561,1.4882,1.5162,72546166,0,AAPL
2002-02-27,1.5329,1.5521,1.3407,1.4062,287293929,0,AAPL
2002-02-28,1.4177,1.4461,1.3676,1.3894,127432149,0,AAPL
2002-03-01,1.4036,1.5048,1.3973,1.5009,97327950,0,AAPL
2002-03-04,1.4894,1.574,1.4572,1.5547,97123360,0,AAPL
2002-03-05,1.5454,1.5634,1.4983,1.5073,76609832,0,AAPL
2002-03-06,1.5035,1.5587,1.4678,1.5419999999999998,63085131,0,AAPL
2002-03-07,1.5408,1.5713,1.5112,1.561,72021439,0,AAPL
2002-03-08,1.584,1.6059,1.5561,1.579,75235514,0,AAPL
2002-03-11,1.5752,1.6097,1.5431,1.6045,73286445,0,AAPL
2002-03-12,1.5701,1.584,1.5431,1.5827,70851699,0,AAPL
2002-03-13,1.561,1.5918,1.5454,1.5674,55990127,0,AAPL
2002-03-14,1.5561,1.5752,1.5289,1.5634,60600397,0,AAPL
2002-03-15,1.5659999999999998,1.5984,1.5521,1.5971,67183145,0,AAPL
2002-03-18,1.5971,1.6045,1.5574,1.584,84935504,0,AAPL
2002-03-19,1.5815,1.6199,1.5561,1.5918,67586073,0,AAPL
2002-03-20,1.579,1.6097,1.5687,1.5958,82080647,0,AAPL
2002-03-21,1.5276,1.5561,1.4894,1.5534,171890335,0,AAPL
2002-03-22,1.5509,1.5726,1.5289,1.5419999999999998,56388368,0,AAPL
2002-03-25,1.5419999999999998,1.5419999999999998,1.4882,1.4956,73298940,0,AAPL
2002-03-26,1.4856,1.5138,1.4728,1.5022,71907423,0,AAPL
2002-03-27,1.4956,1.5187,1.4894,1.5022,35614018,0,AAPL
2002-03-28,1.5175,1.5289,1.5022,1.5162,30246317,0,AAPL
2002-04-01,1.4969,1.5815,1.4907,1.5659999999999998,55510674,0,AAPL
2002-04-02,1.5369,1.5561,1.5289,1.5419999999999998,56835017,0,AAPL
2002-04-03,1.5408,1.5674,1.5112,1.5213,59828894,0,AAPL
2002-04-04,1.5162,1.6045,1.5162,1.5945,94401238,0,AAPL
2002-04-05,1.5971,1.6137,1.5431,1.584,77626530,0,AAPL
2002-04-08,1.5469,1.5804,1.5228,1.5726,72931937,0,AAPL
2002-04-09,1.574,1.6006,1.5382,1.5431,53414798,0,AAPL
2002-04-10,1.5509,1.5971,1.5382,1.579,62743108,0,AAPL
2002-04-11,1.6033,1.6137,1.5853,1.5918,113576342,0,AAPL
2002-04-12,1.6018,1.6122,1.574,1.6045,89309960,0,AAPL
2002-04-15,1.6045,1.6097,1.5878,1.6006,83489316,0,AAPL
2002-04-16,1.6097,1.6634,1.6083,1.6483,171395279,0,AAPL
2002-04-17,1.6596,1.6762,1.6251,1.6713,110507506,0,AAPL
2002-04-18,1.6328,1.6340000000000001,1.5932,1.6275,112030228,0,AAPL
2002-04-19,1.6315,1.6315,1.5958,1.5995,104694706,0,AAPL
2002-04-22,1.5906,1.5958,1.5521,1.5713,75138685,0,AAPL
2002-04-23,1.5713,1.5866,1.5419999999999998,1.5521,65110713,0,AAPL
2002-04-24,1.5561,1.5687,1.5162,1.5213,39168556,0,AAPL
2002-04-25,1.5085,1.5587,1.5085,1.5443,54159765,0,AAPL
2002-04-26,1.5547,1.561,1.4728,1.4738,85054209,0,AAPL
2002-04-29,1.4829,1.5408,1.4778,1.5344,75936739,0,AAPL
2002-04-30,1.5302,1.561,1.5213,1.5534,78355876,0,AAPL
2002-05-01,1.5547,1.5547,1.4956,1.5355,59877305,0,AAPL
2002-05-02,1.524,1.5587,1.5112,1.5175,66748981,0,AAPL
2002-05-03,1.5098,1.5382,1.4995,1.506,64361080,0,AAPL
2002-05-06,1.4956,1.5048,1.4379,1.4498,69627284,0,AAPL
2002-05-07,1.4691,1.4691,1.4177,1.4379,67698511,0,AAPL
2002-05-08,1.4856,1.5701,1.4751,1.561,121783319,0,AAPL
2002-05-09,1.5521,1.56,1.524,1.5494,62641606,0,AAPL
2002-05-10,1.5547,1.5547,1.4717,1.4932,65647959,0,AAPL
2002-05-13,1.506,1.5419999999999998,1.4691,1.5329,74073568,0,AAPL
2002-05-14,1.5647,1.6442,1.5509,1.6392,146833713,0,AAPL
2002-05-15,1.6251,1.6634,1.5906,1.6189,93656300,0,AAPL
2002-05-16,1.6045,1.629,1.5853,1.6149,63320946,0,AAPL
2002-05-17,1.6315,1.6507,1.5752,1.6018,65954068,0,AAPL
2002-05-20,1.574,1.5958,1.5713,1.584,75274562,0,AAPL
2002-05-21,1.5892,1.6006,1.4983,1.5022,78363683,0,AAPL
2002-05-22,1.4969,1.561,1.4932,1.5574,81120164,0,AAPL
2002-05-23,1.5647,1.6163,1.5419999999999998,1.6122,103018949,0,AAPL
2002-05-24,1.5995,1.5995,1.5344,1.5454,46343222,0,AAPL
2002-05-28,1.5175,1.5494,1.4995,1.5355,41753255,0,AAPL
2002-05-29,1.5315,1.5647,1.5009,1.5355,61854484,0,AAPL
2002-05-30,1.5213,1.561,1.506,1.5494,54765712,0,AAPL
2002-05-31,1.5419999999999998,1.5521,1.4907,1.4919,101930420,0,AAPL
2002-06-03,1.4983,1.5009,1.4461,1.4678,65568311,0,AAPL
2002-06-04,1.4651,1.4751,1.4202,1.4586,97001561,0,AAPL
2002-06-05,1.4611,1.4611,1.4316,1.4547,77273589,0,AAPL
2002-06-06,1.4704,1.4882,1.411,1.4189,72508691,0,AAPL
2002-06-07,1.3932,1.405,1.3394,1.3702,170781506,0,AAPL
2002-06-10,1.3756,1.3987,1.3663,1.3756,77411016,0,AAPL
2002-06-11,1.3854,1.3894,1.3075,1.3104,97468511,0,AAPL
2002-06-12,1.3075,1.3294,1.2768,1.2859,147450602,0,AAPL
2002-06-13,1.2819,1.2844,1.2407,1.2512,98190043,0,AAPL
2002-06-14,1.2321,1.3037,1.1589,1.2872,118497408,0,AAPL
2002-06-17,1.2959,1.3202,1.2717,1.3151,90528114,0,AAPL
2002-06-18,1.3075,1.3176,1.2793,1.2896,98546115,0,AAPL
2002-06-19,1.1128,1.1271,1.0807,1.0961,476741414,0,AAPL
2002-06-20,1.1,1.1271,1.0796,1.095,110615281,0,AAPL
2002-06-21,1.0859,1.1193,1.0744,1.0796,124152486,0,AAPL
2002-06-24,1.0731,1.1358,1.0694,1.1052,120458967,0,AAPL
2002-06-25,1.114,1.1320000000000001,1.0796,1.0974,84000019,0,AAPL
2002-06-26,1.0757,1.1065,1.0233,1.0604,155882476,0,AAPL
2002-06-27,1.0744,1.1052,1.0513,1.0924,70183263,0,AAPL
2002-06-28,1.095,1.1411,1.0886,1.1345,75258940,0,AAPL
2002-07-01,1.1345,1.1449,1.0924,1.0924,62104363,0,AAPL
2002-07-02,1.0911,1.0988,1.077,1.0847,85111992,0,AAPL
2002-07-03,1.0757,1.1320000000000001,1.0731,1.1245,55505979,0,AAPL
2002-07-05,1.1345,1.2013,1.1345,1.1999,45081339,0,AAPL
2002-07-08,1.1858,1.1909999999999998,1.1320000000000001,1.1539,58901219,0,AAPL
2002-07-09,1.1577,1.1704,1.1179999999999999,1.1232,63236622,0,AAPL
2002-07-10,1.1345,1.1642,1.1038,1.109,57695553,0,AAPL
2002-07-11,1.1052,1.1757,1.0859,1.1718,104212124,0,AAPL
2002-07-12,1.1884,1.2026,1.1052,1.1218,123682414,0,AAPL
2002-07-15,1.1153,1.1909999999999998,1.0757,1.1679,82547596,0,AAPL
2002-07-16,1.1615,1.1898,1.1271,1.1437,124596023,0,AAPL
2002-07-17,1.0322,1.0374,0.972,1.0014,338978332,0,AAPL
2002-07-18,0.9925,0.9963,0.9453,0.9604,156024578,0,AAPL
2002-07-19,0.9413,0.9708,0.9296,0.9577,107427759,0,AAPL
2002-07-22,0.9453,0.972,0.9348,0.9552,120170040,0,AAPL
2002-07-23,0.9540000000000001,0.9694,0.9247,0.9271,111522667,0,AAPL
2002-07-24,0.9184,0.9745,0.9117,0.9733,113392072,0,AAPL
2002-07-25,0.9552,0.9565,0.8966,0.9196,133683831,0,AAPL
2002-07-26,0.9259,0.9296,0.8835,0.9184,57925120,0,AAPL
2002-07-29,0.9271,0.9671,0.9196,0.9618,76681672,0,AAPL
2002-07-30,0.9502,0.9925,0.9321,0.9873,98958410,0,AAPL
2002-07-31,0.9861,0.9873,0.9540000000000001,0.977,86648739,0,AAPL
2002-08-01,0.9671,0.9873,0.9439,0.9479,63851946,0,AAPL
2002-08-02,0.9439,0.9604,0.9117,0.9247,49936800,0,AAPL
2002-08-05,0.9284,0.9413,0.8953,0.8966,56899064,0,AAPL
2002-08-06,0.9105,0.9758,0.9016,0.9439,75871133,0,AAPL
2002-08-07,0.9657,0.9837,0.9184,0.9618,93000351,0,AAPL
2002-08-08,0.9453,0.9849,0.9453,0.9796,63403734,0,AAPL
2002-08-09,0.9758,0.9758,0.9453,0.9604,57370710,0,AAPL
2002-08-12,0.9540000000000001,0.9618,0.9399,0.9604,50133567,0,AAPL
2002-08-13,0.9540000000000001,0.9745,0.9321,0.9334,75262052,0,AAPL
2002-08-14,0.9386,0.9823,0.9309,0.9708,111297764,0,AAPL
2002-08-15,0.9758,1.0091,0.9604,0.9990000000000001,89822209,0,AAPL
2002-08-16,0.9886,1.0309,0.9783,1.0132,68388825,0,AAPL
2002-08-19,1.0105,1.0399,1.0064,1.0233,60394248,0,AAPL
2002-08-20,1.0233,1.0295,0.9938,1.0194,52046723,0,AAPL
2002-08-21,1.0257,1.0399,0.9886,1.0322,56453959,0,AAPL
2002-08-22,1.0374,1.0399,1.0027,1.0233,72038610,0,AAPL
2002-08-23,1.018,1.0194,0.9886,1.0078,45526432,0,AAPL
2002-08-26,1.0208,1.0208,0.9708,0.9938,52979081,0,AAPL
2002-08-27,1.0064,1.0078,0.9426,0.9502,73131820,0,AAPL
2002-08-28,0.9479,0.9682,0.9386,0.9413,69155629,0,AAPL
2002-08-29,0.9386,0.9657,0.9284,0.9413,45784130,0,AAPL
2002-08-30,0.9439,0.9694,0.9334,0.9453,53969223,0,AAPL
2002-09-03,0.9284,0.9321,0.9005,0.9005,77232969,0,AAPL
2002-09-04,0.9092,0.9466,0.9064,0.9271,117315166,0,AAPL
2002-09-05,0.9105,0.9196,0.9005,0.9078,63077331,0,AAPL
2002-09-06,0.9284,0.9386,0.9117,0.9209,50642709,0,AAPL
2002-09-09,0.9143,0.9296,0.9064,0.9196,44131788,0,AAPL
2002-09-10,0.9234,0.9284,0.9039,0.9184,69572609,0,AAPL
2002-09-11,0.9184,0.9348,0.9064,0.9143,56449270,0,AAPL
2002-09-12,0.9092,0.9284,0.9039,0.9052,75251126,0,AAPL
2002-09-13,0.9052,0.9184,0.9005,0.9064,78910288,0,AAPL
2002-09-16,0.9052,0.9348,0.9039,0.9284,79939481,0,AAPL
2002-09-17,0.9334,0.9618,0.9334,0.9479,119361056,0,AAPL
2002-09-18,0.9399,0.9657,0.9296,0.9618,91652578,0,AAPL
2002-09-19,0.9453,0.9479,0.9271,0.9334,57434733,0,AAPL
2002-09-20,0.9359999999999999,0.9565,0.9296,0.9514,98386824,0,AAPL
2002-09-23,0.9453,0.9577,0.9247,0.9502,73544133,0,AAPL
2002-09-24,0.9221,0.9490000000000001,0.9221,0.9373,69905270,0,AAPL
2002-09-25,0.9399,0.9708,0.9386,0.9552,71026600,0,AAPL
2002-09-26,0.9671,0.972,0.9321,0.9413,58187509,0,AAPL
2002-09-27,0.9284,0.9502,0.9271,0.9426,57492511,0,AAPL
2002-09-30,0.9221,0.9334,0.9052,0.9284,66289844,0,AAPL
2002-10-01,0.9334,0.9348,0.8966,0.9284,95496028,0,AAPL
2002-10-02,0.9184,0.9373,0.9028,0.9064,63961272,0,AAPL
2002-10-03,0.9078,0.9348,0.9005,0.9157,60767500,0,AAPL
2002-10-04,0.9196,0.9221,0.8966,0.898,53218023,0,AAPL
2002-10-07,0.8953,0.9105,0.8809,0.8809,68242014,0,AAPL
2002-10-08,0.89,0.894,0.8554,0.8762,126513845,0,AAPL
2002-10-09,0.8669,0.8861,0.8591,0.8697,99473785,0,AAPL
2002-10-10,0.8735,0.9105,0.8697,0.9028,89681653,0,AAPL
2002-10-11,0.9117,0.9466,0.9028,0.9284,82180600,0,AAPL
2002-10-14,0.9321,0.9591,0.9247,0.9453,54215982,0,AAPL
2002-10-15,0.9745,0.9758,0.9466,0.9708,113092218,0,AAPL
2002-10-16,0.9514,0.9694,0.89,0.9321,85791344,0,AAPL
2002-10-17,0.9105,0.9209,0.8953,0.9028,130878926,0,AAPL
2002-10-18,0.8966,0.9184,0.8913,0.9184,80401760,0,AAPL
2002-10-21,0.9129999999999999,0.9373,0.8966,0.9321,66519405,0,AAPL
2002-10-22,0.9271,0.9526,0.9129999999999999,0.9413,60837770,0,AAPL
2002-10-23,0.9373,0.9591,0.9284,0.9526,58296830,0,AAPL
2002-10-24,0.9618,0.9745,0.9321,0.9399,48734256,0,AAPL
2002-10-25,0.9399,0.9886,0.9334,0.9873,77828013,0,AAPL
2002-10-28,0.9963,1.0208,0.9758,0.9990000000000001,97413848,0,AAPL
2002-10-29,0.9977,1.0167,0.9577,0.9886,72280682,0,AAPL
2002-10-30,0.9925,1.0486,0.9913,1.0233,75486948,0,AAPL
2002-10-31,1.0245,1.0526,1.0194,1.0295,82503868,0,AAPL
2002-11-01,1.0208,1.0566,1.018,1.0474,52940032,0,AAPL
2002-11-04,1.0566,1.1128,1.0474,1.0821,105088274,0,AAPL
2002-11-05,1.0731,1.0859,1.0474,1.0821,58759086,0,AAPL
2002-11-06,1.0937,1.109,1.0694,1.1026,60347392,0,AAPL
2002-11-07,1.0847,1.095,1.0132,1.0245,93754679,0,AAPL
2002-11-08,1.0257,1.0374,0.9938,1.0144,53005629,0,AAPL
2002-11-11,1.0078,1.018,0.9682,0.9708,42662187,0,AAPL
2002-11-12,0.9809,1.0270000000000001,0.9783,1.0014,62412010,0,AAPL
2002-11-13,0.9925,1.0295,0.9783,0.9977,64628140,0,AAPL
2002-11-14,1.018,1.0513,1.0105,1.0438,39521515,0,AAPL
2002-11-15,1.0399,1.0399,1.0091,1.0208,44898615,0,AAPL
2002-11-18,1.0374,1.0374,0.9938,1.0027,45898114,0,AAPL
2002-11-19,0.9963,1.0091,0.9604,0.977,58830924,0,AAPL
2002-11-20,0.9796,1.0053,0.9758,0.9938,58214048,0,AAPL
2002-11-21,1.018,1.0526,1.0091,1.0474,116707641,0,AAPL
2002-11-22,1.0295,1.0438,1.018,1.0257,63545850,0,AAPL
2002-11-25,1.0270000000000001,1.0334,1.0064,1.0233,55616851,0,AAPL
2002-11-26,1.0144,1.018,0.977,0.9873,67005112,0,AAPL
2002-11-27,0.9990000000000001,1.0155,0.9886,1.0064,79983218,0,AAPL
2002-11-29,1.0105,1.0167,0.9873,0.9925,40000978,0,AAPL
2002-12-02,1.018,1.0309,0.9604,0.972,111202504,0,AAPL
2002-12-03,0.9733,0.9823,0.9671,0.9708,63548964,0,AAPL
2002-12-04,0.972,0.972,0.9284,0.9591,90848266,0,AAPL
2002-12-05,0.9618,0.9657,0.9296,0.9373,67879703,0,AAPL
2002-12-06,0.9386,0.972,0.9296,0.9565,68426294,0,AAPL
2002-12-09,0.9565,0.9565,0.9386,0.9453,65840053,0,AAPL
2002-12-10,0.9453,0.9886,0.9439,0.9783,86066211,0,AAPL
2002-12-11,0.9796,0.9925,0.9657,0.9925,70697079,0,AAPL
2002-12-12,0.9925,0.9963,0.9604,0.972,41648620,0,AAPL
2002-12-13,0.9694,0.9708,0.9386,0.9466,45954340,0,AAPL
2002-12-16,0.9490000000000001,0.9671,0.9348,0.9502,70173888,0,AAPL
2002-12-17,0.9502,0.972,0.9386,0.9657,62096548,0,AAPL
2002-12-18,0.9479,0.9514,0.9284,0.9334,42028112,0,AAPL
2002-12-19,0.9296,0.9552,0.9028,0.9092,96917213,0,AAPL
2002-12-20,0.9143,0.9321,0.8822,0.9052,88711819,0,AAPL
2002-12-23,0.9064,0.9321,0.9039,0.9284,35090858,0,AAPL
2002-12-24,0.9247,0.9271,0.9157,0.9196,10971265,0,AAPL
2002-12-26,0.9234,0.9490000000000001,0.9143,0.9221,23822861,0,AAPL
2002-12-27,0.9171,0.9209,0.8966,0.9005,22320462,0,AAPL
2002-12-30,0.9016,0.9064,0.8861,0.9016,43238470,0,AAPL
2002-12-31,0.8966,0.9196,0.8926,0.9184,55979190,0,AAPL
2003-01-02,0.9196,0.9552,0.9184,0.9479,50597419,0,AAPL
2003-01-03,0.9479,0.9552,0.9334,0.9540000000000001,41122310,0,AAPL
2003-01-06,0.9618,0.9849,0.9526,0.9540000000000001,108912984,0,AAPL
2003-01-07,0.9466,0.9604,0.9271,0.9502,95474166,0,AAPL
2003-01-08,0.9334,0.9426,0.9247,0.9321,64044044,0,AAPL
2003-01-09,0.9359999999999999,0.9552,0.9284,0.9399,60030347,0,AAPL
2003-01-10,0.9334,0.9490000000000001,0.9284,0.9426,48832651,0,AAPL
2003-01-13,0.9540000000000001,0.9540000000000001,0.9196,0.9373,49904006,0,AAPL
2003-01-14,0.9399,0.9490000000000001,0.9284,0.9348,52112308,0,AAPL
2003-01-15,0.9334,0.9413,0.9129999999999999,0.9234,103501536,0,AAPL
2003-01-16,0.9105,0.9453,0.9105,0.9359999999999999,155915263,0,AAPL
2003-01-17,0.9321,0.9321,0.9016,0.9028,74395293,0,AAPL
2003-01-21,0.9105,0.9234,0.8966,0.898,70684593,0,AAPL
2003-01-22,0.8953,0.9064,0.8835,0.8886,59999127,0,AAPL
2003-01-23,0.9005,0.9196,0.8926,0.9064,63656724,0,AAPL
2003-01-24,0.9117,0.9117,0.8683,0.8835,85190079,0,AAPL
2003-01-27,0.8762,0.9284,0.8749,0.9052,109156614,0,AAPL
2003-01-28,0.9117,0.9399,0.9064,0.9334,79831719,0,AAPL
2003-01-29,0.9321,0.9671,0.9157,0.9552,104035639,0,AAPL
2003-01-30,0.9591,0.9657,0.9143,0.9171,113521686,0,AAPL
2003-01-31,0.9078,0.9321,0.9005,0.9196,95161810,0,AAPL
2003-02-03,0.9234,0.9552,0.9184,0.9386,73843992,0,AAPL
2003-02-04,0.9247,0.9386,0.9171,0.9348,88521270,0,AAPL
2003-02-05,0.9426,0.9552,0.9247,0.9247,61804500,0,AAPL
2003-02-06,0.9196,0.9334,0.9105,0.9234,49961798,0,AAPL
2003-02-07,0.9321,0.9348,0.9016,0.9064,75215210,0,AAPL
2003-02-10,0.9129999999999999,0.9334,0.9005,0.9184,46821115,0,AAPL
2003-02-11,0.9284,0.9373,0.9092,0.9184,45954340,0,AAPL
2003-02-12,0.9129999999999999,0.9348,0.9129999999999999,0.9221,63776993,0,AAPL
2003-02-13,0.9234,0.9373,0.9117,0.9309,58145332,0,AAPL
2003-02-14,0.9348,0.9426,0.9184,0.9386,67851583,0,AAPL
2003-02-18,0.9453,0.9796,0.9426,0.977,81126411,0,AAPL
2003-02-19,0.9657,0.9708,0.9399,0.9502,67034791,0,AAPL
2003-02-20,0.9502,0.9577,0.9426,0.9453,62568186,0,AAPL
2003-02-21,0.9490000000000001,0.9644,0.9386,0.9604,43908464,0,AAPL
2003-02-24,0.9514,0.9618,0.8835,0.9439,50269458,0,AAPL
2003-02-25,0.9399,0.9657,0.9334,0.9618,52608949,0,AAPL
2003-02-26,0.9604,0.9618,0.9271,0.9284,60544171,0,AAPL
2003-02-27,0.9334,0.9604,0.9284,0.9514,43043250,0,AAPL
2003-02-28,0.9514,0.9657,0.9453,0.9604,54409634,0,AAPL
2003-03-03,0.9604,0.9708,0.9321,0.9386,56825659,0,AAPL
2003-03-04,0.9439,0.9490000000000001,0.9247,0.9321,35254828,0,AAPL
2003-03-05,0.9348,0.9479,0.9296,0.9359999999999999,35329794,0,AAPL
2003-03-06,0.9334,0.9348,0.9221,0.9321,27849044,0,AAPL
2003-03-07,0.9271,0.9426,0.9171,0.9296,56051029,0,AAPL
2003-03-10,0.9284,0.9386,0.9157,0.9196,37530295,0,AAPL
2003-03-11,0.9196,0.9284,0.9039,0.9117,44953263,0,AAPL
2003-03-12,0.9064,0.9221,0.9005,0.9105,62068432,0,AAPL
2003-03-13,0.9271,0.9479,0.9064,0.9426,93550089,0,AAPL
2003-03-14,0.9399,0.9604,0.9373,0.9466,42696546,0,AAPL
2003-03-17,0.9540000000000001,0.9657,0.9426,0.9604,111528908,0,AAPL
2003-03-18,0.9604,0.9657,0.9490000000000001,0.9604,64137752,0,AAPL
2003-03-19,0.9657,0.9708,0.9466,0.9565,39410642,0,AAPL
2003-03-20,0.9552,0.9604,0.9348,0.9552,45507691,0,AAPL
2003-03-21,0.9657,0.9708,0.9490000000000001,0.9604,83092650,0,AAPL
2003-03-24,0.9386,0.9479,0.9184,0.9196,44928290,0,AAPL
2003-03-25,0.9234,0.9502,0.9196,0.9321,46768013,0,AAPL
2003-03-26,0.9321,0.9321,0.9157,0.9234,49736900,0,AAPL
2003-03-27,0.9171,0.9413,0.9171,0.9284,34133505,0,AAPL
2003-03-28,0.9221,0.9359999999999999,0.9196,0.9334,40522607,0,AAPL
2003-03-31,0.9184,0.9296,0.8993,0.9052,71577902,0,AAPL
2003-04-01,0.9092,0.9171,0.9016,0.9064,43043250,0,AAPL
2003-04-02,0.9234,0.9453,0.9171,0.9386,47792515,0,AAPL
2003-04-03,0.9321,0.9413,0.9184,0.9259,40637921,0,AAPL
2003-04-04,0.9296,0.9386,0.9221,0.9234,40626083,0,AAPL
2003-04-07,0.9502,0.9565,0.9234,0.9284,54908653,0,AAPL
2003-04-08,0.9284,0.9386,0.9196,0.9247,35958462,0,AAPL
2003-04-09,0.9296,0.9359999999999999,0.9052,0.9078,40923653,0,AAPL
2003-04-10,0.9092,0.9221,0.9092,0.9196,30479350,0,AAPL
2003-04-11,0.9005,0.9247,0.8273,0.8452,388897334,0,AAPL
2003-04-14,0.8785,0.8809,0.8644,0.8697,140618375,0,AAPL
2003-04-15,0.8697,0.871,0.8517,0.8579,85045192,0,AAPL
2003-04-16,0.8324,0.8749,0.8273,0.8478,284293200,0,AAPL
2003-04-17,0.8452,0.8478,0.8145,0.8401,172196447,0,AAPL
2003-04-21,0.8413,0.8438,0.8311,0.8413,42693701,0,AAPL
2003-04-22,0.8438,0.8723,0.8375,0.8644,84853174,0,AAPL
2003-04-23,0.8656,0.8735,0.8554,0.8697,58751885,0,AAPL
2003-04-24,0.8656,0.871,0.8324,0.8605,91115505,0,AAPL
2003-04-25,0.8618,0.8697,0.8478,0.8543,57461567,0,AAPL
2003-04-28,0.8543,0.894,0.8543,0.8875,178118121,0,AAPL
2003-04-29,0.8953,0.9064,0.8697,0.9005,128168221,0,AAPL
2003-04-30,0.8913,0.9184,0.8861,0.9105,128072386,0,AAPL
2003-05-01,0.9117,0.9221,0.8966,0.9196,95850621,0,AAPL
2003-05-02,0.9259,0.9334,0.9184,0.9247,89843331,0,AAPL
2003-05-05,0.9453,1.0807,0.9453,1.0295,434445506,0,AAPL
2003-05-06,1.0322,1.1462,1.0309,1.1206,423079427,0,AAPL
2003-05-07,1.109,1.1679,1.095,1.1294,294526394,0,AAPL
2003-05-08,1.1331,1.1577,1.1078,1.1526,192134374,0,AAPL
2003-05-09,1.1731,1.1782,1.1449,1.1718,164405071,0,AAPL
2003-05-12,1.1615,1.1999,1.1601,1.1884,117270869,0,AAPL
2003-05-13,1.1795,1.2142,1.1487,1.1962,124979428,0,AAPL
2003-05-14,1.205,1.2063,1.1795,1.1884,99441872,0,AAPL
2003-05-15,1.1909999999999998,1.2076,1.182,1.1999,79866509,0,AAPL
2003-05-16,1.1898,1.2167,1.1704,1.2037,94069639,0,AAPL
2003-05-19,1.1871,1.1935,1.1563,1.1589,124591981,0,AAPL
2003-05-20,1.1589,1.1628,1.1271,1.1385,116368335,0,AAPL
2003-05-21,1.1385,1.1577,1.1320000000000001,1.1437,85352801,0,AAPL
2003-05-22,1.1462,1.1782,1.1358,1.1679,50218838,0,AAPL
2003-05-23,1.1667,1.182,1.1501,1.1731,57759218,0,AAPL
2003-05-27,1.1501,1.2102,1.1474,1.2089,80960278,0,AAPL
2003-05-28,1.1845,1.1949,1.1615,1.1704,95090756,0,AAPL
2003-05-29,1.1704,1.1845,1.1462,1.1589,93087617,0,AAPL
2003-05-30,1.1601,1.1642,1.1232,1.1487,106767161,0,AAPL
2003-06-02,1.1589,1.1691,1.1052,1.1167,116738193,0,AAPL
2003-06-03,1.1167,1.1320000000000001,1.0899,1.1078,100637892,0,AAPL
2003-06-04,1.1078,1.1385,1.0974,1.1271,75634855,0,AAPL
2003-06-05,1.1167,1.1358,1.109,1.1294,57353626,0,AAPL
2003-06-06,1.1358,1.1549,1.0974,1.0974,67751663,0,AAPL
2003-06-09,1.0847,1.0911,1.0641,1.0744,72497287,0,AAPL
2003-06-10,1.0821,1.1065,1.0731,1.1,49264643,0,AAPL
2003-06-11,1.0974,1.1218,1.0757,1.1167,62781761,0,AAPL
2003-06-12,1.1245,1.1449,1.1167,1.1371,70446524,0,AAPL
2003-06-13,1.1371,1.1487,1.0961,1.1153,53336623,0,AAPL
2003-06-16,1.1271,1.1691,1.1167,1.1691,66632950,0,AAPL
2003-06-17,1.1795,1.1845,1.1513,1.1655,49501309,0,AAPL
2003-06-18,1.1808,1.2473,1.1718,1.2241,126888971,0,AAPL
2003-06-19,1.2396,1.2553,1.2013,1.2254,106568552,0,AAPL
2003-06-20,1.2396,1.254,1.2102,1.2294,100271567,0,AAPL
2003-06-23,1.2361,1.2614,1.2013,1.2204,85718707,0,AAPL
2003-06-24,1.2459,1.2601,1.2013,1.2026,143718841,0,AAPL
2003-06-25,1.2026,1.242,1.1986,1.2217,91980474,0,AAPL
2003-06-26,1.1974,1.2373,1.1974,1.2347,44540035,0,AAPL
2003-06-27,1.2361,1.2361,1.1833,1.1999,102014065,0,AAPL
2003-06-30,1.1962,1.2307,1.1898,1.2204,62256538,0,AAPL
2003-07-01,1.2089,1.2281,1.1858,1.2217,50475837,0,AAPL
2003-07-02,1.2192,1.242,1.2178,1.2334,90721189,0,AAPL
2003-07-03,1.2167,1.2512,1.2154,1.2241,38422524,0,AAPL
2003-07-07,1.2334,1.2922,1.2241,1.273,79836652,0,AAPL
2003-07-08,1.2499,1.3126,1.2473,1.3065,71600582,0,AAPL
2003-07-09,1.2944,1.3089,1.2743,1.2743,59596744,0,AAPL
2003-07-10,1.273,1.2768,1.2407,1.254,47804600,0,AAPL
2003-07-11,1.2588,1.2808,1.2512,1.2717,38168024,0,AAPL
2003-07-14,1.2819,1.3065,1.273,1.2743,52544014,0,AAPL
2003-07-15,1.2819,1.2959,1.2433,1.2553,57630752,0,AAPL
2003-07-16,1.2553,1.2808,1.2407,1.273,70042466,0,AAPL
2003-07-17,1.2933,1.3407,1.2883,1.3381,209502563,0,AAPL
2003-07-18,1.3381,1.3563,1.3065,1.3356,83342190,0,AAPL
2003-07-21,1.3255,1.3307,1.2998,1.319,51196778,0,AAPL
2003-07-22,1.3366,1.3421,1.3126,1.3319999999999999,54992446,0,AAPL
2003-07-23,1.3407,1.3421,1.3104,1.3307,39891042,0,AAPL
2003-07-24,1.3471,1.3769,1.305,1.3137,63931253,0,AAPL
2003-07-25,1.3075,1.3821,1.3065,1.3795,60429395,0,AAPL
2003-07-28,1.3769,1.3769,1.3356,1.3434,47510327,0,AAPL
2003-07-29,1.3434,1.3499,1.3137,1.3269,54974830,0,AAPL
2003-07-30,1.3294,1.3381,1.2922,1.2985,48412540,0,AAPL
2003-07-31,1.3282,1.3676,1.3176,1.3499,82206509,0,AAPL
2003-08-01,1.3447,1.3611,1.3214,1.3282,41722546,0,AAPL
2003-08-04,1.3151,1.3769,1.2985,1.3587,64176758,0,AAPL
2003-08-05,1.3676,1.3702,1.2872,1.305,69565523,0,AAPL
2003-08-06,1.2844,1.2922,1.2485,1.2562,68456168,0,AAPL
2003-08-07,1.264,1.2859,1.2433,1.2754,48631392,0,AAPL
2003-08-08,1.2872,1.2883,1.2553,1.2575,38443979,0,AAPL
2003-08-11,1.2691,1.2754,1.2499,1.2588,38270845,0,AAPL
2003-08-12,1.2653,1.2677,1.2459,1.2614,45859708,0,AAPL
2003-08-13,1.2717,1.3025,1.254,1.2922,78960818,0,AAPL
2003-08-14,1.2944,1.3011,1.2768,1.278,53712570,0,AAPL
2003-08-15,1.278,1.2859,1.2588,1.264,35102944,0,AAPL
2003-08-18,1.2717,1.3075,1.2626,1.3025,53761903,0,AAPL
2003-08-19,1.305,1.3089,1.2808,1.3011,37283882,0,AAPL
2003-08-20,1.2922,1.3611,1.2896,1.3459999999999999,76226020,0,AAPL
2003-08-21,1.3471,1.3906,1.3407,1.3879,71392397,0,AAPL
2003-08-22,1.396,1.4085,1.3214,1.3366,69794590,0,AAPL
2003-08-25,1.3307,1.3394,1.3112,1.3381,38425337,0,AAPL
2003-08-26,1.3294,1.3499,1.3037,1.3486,46004683,0,AAPL
2003-08-27,1.3394,1.3756,1.3229,1.3756,62945066,0,AAPL
2003-08-28,1.365,1.4229,1.365,1.4216,89138393,0,AAPL
2003-08-29,1.4216,1.4637,1.4123,1.4474,73390500,0,AAPL
2003-09-02,1.4509,1.4664,1.4340000000000002,1.4637,67259111,0,AAPL
2003-09-03,1.4598,1.4932,1.4572,1.4691,74996015,0,AAPL
2003-09-04,1.4829,1.4882,1.4572,1.4611,58002028,0,AAPL
2003-09-05,1.4558,1.4817,1.4354,1.4406,66975602,0,AAPL
2003-09-08,1.4392,1.4586,1.4379,1.4558,46642539,0,AAPL
2003-09-09,1.4434,1.4521,1.4162,1.4327,50303417,0,AAPL
2003-09-10,1.4243,1.4474,1.4151,1.4202,62718908,0,AAPL
2003-09-11,1.4243,1.4586,1.4151,1.4448,59640039,0,AAPL
2003-09-12,1.4421,1.4817,1.4282,1.479,50200374,0,AAPL
2003-09-15,1.479,1.479,1.4162,1.4229,63262685,0,AAPL
2003-09-16,1.4229,1.4534,1.4216,1.4316,75020683,0,AAPL
2003-09-17,1.4327,1.4327,1.3999,1.4162,80707756,0,AAPL
2003-09-18,1.4151,1.4717,1.405,1.4651,70530189,0,AAPL
2003-09-19,1.4651,1.4764,1.4354,1.4461,57436352,0,AAPL
2003-09-22,1.4202,1.4406,1.4036,1.4136,50149084,0,AAPL
2003-09-23,1.4096,1.4379,1.4012,1.4354,36938321,0,AAPL
2003-09-24,1.4229,1.4282,1.3499,1.365,84022342,0,AAPL
2003-09-25,1.3663,1.3689,1.2959,1.3075,160198886,0,AAPL
2003-09-26,1.2998,1.3715,1.2896,1.3255,96672331,0,AAPL
2003-09-29,1.3756,1.3756,1.3214,1.3638,101987562,0,AAPL
2003-09-30,1.3499,1.3587,1.3089,1.3269,79599516,0,AAPL
2003-10-01,1.3269,1.3512,1.2933,1.3307,65847859,0,AAPL
2003-10-02,1.3319999999999999,1.3319999999999999,1.2985,1.3176,56907147,0,AAPL
2003-10-03,1.3434,1.3999,1.3381,1.3894,83552108,0,AAPL
2003-10-06,1.3879,1.4294,1.3821,1.4269,74832165,0,AAPL
2003-10-07,1.4123,1.4995,1.4036,1.4869,116622743,0,AAPL
2003-10-08,1.4882,1.5073,1.4558,1.4764,119547052,0,AAPL
2003-10-09,1.4932,1.5162,1.4586,1.5009,96980633,0,AAPL
2003-10-10,1.5048,1.524,1.4969,1.5162,48758766,0,AAPL
2003-10-13,1.5201,1.5634,1.5187,1.56,78049505,0,AAPL
2003-10-14,1.5574,1.584,1.5494,1.5726,76809584,0,AAPL
2003-10-15,1.5918,1.6018,1.574,1.5892,170611976,0,AAPL
2003-10-16,1.524,1.5252,1.4354,1.4882,272296035,0,AAPL
2003-10-17,1.4969,1.5035,1.4354,1.4572,100344000,0,AAPL
2003-10-20,1.4474,1.4946,1.4327,1.4869,77847314,0,AAPL
2003-10-21,1.4919,1.4983,1.4572,1.4844,49211016,0,AAPL
2003-10-22,1.4844,1.4856,1.4521,1.4572,45066913,0,AAPL
2003-10-23,1.4558,1.4817,1.4461,1.4717,46074492,0,AAPL
2003-10-24,1.4448,1.4637,1.4243,1.4474,61314293,0,AAPL
2003-10-27,1.4572,1.4664,1.4392,1.4474,45181340,0,AAPL
2003-10-28,1.4448,1.5213,1.4340000000000002,1.5187,70197585,0,AAPL
2003-10-29,1.506,1.5302,1.4946,1.5175,74483424,0,AAPL
2003-10-30,1.5355,1.5369,1.4651,1.4778,72555272,0,AAPL
2003-10-31,1.4919,1.4956,1.4586,1.4664,60838408,0,AAPL
2003-11-03,1.4611,1.4919,1.4586,1.4817,84457018,0,AAPL
2003-11-04,1.4778,1.479,1.4461,1.4678,69506476,0,AAPL
2003-11-05,1.4611,1.4803,1.4379,1.4751,89931484,0,AAPL
2003-11-06,1.4678,1.4817,1.4498,1.4803,110744515,0,AAPL
2003-11-07,1.4856,1.4882,1.4366,1.4406,58649659,0,AAPL
2003-11-10,1.4366,1.4498,1.3987,1.4025,65334244,0,AAPL
2003-11-11,1.4025,1.4096,1.3756,1.3795,59980185,0,AAPL
2003-11-12,1.3756,1.4547,1.3756,1.4294,83814090,0,AAPL
2003-11-13,1.4294,1.4448,1.4036,1.4354,59337500,0,AAPL
2003-11-14,1.4392,1.4474,1.3626,1.3741,66130956,0,AAPL
2003-11-17,1.3676,1.3689,1.3407,1.3524,63656097,0,AAPL
2003-11-18,1.3587,1.3663,1.3037,1.3075,74843921,0,AAPL
2003-11-19,1.3164,1.3214,1.2971,1.3075,96111202,0,AAPL
2003-11-20,1.2872,1.3499,1.2872,1.305,66823303,0,AAPL
2003-11-21,1.3025,1.3176,1.2717,1.2985,67670749,0,AAPL
2003-11-24,1.3126,1.3611,1.3112,1.3537,106484420,0,AAPL
2003-11-25,1.3599,1.3599,1.319,1.3241,75710582,0,AAPL
2003-11-26,1.3381,1.3537,1.2959,1.3269,68362149,0,AAPL
2003-11-28,1.3269,1.3499,1.3137,1.3394,21221349,0,AAPL
2003-12-01,1.3471,1.3999,1.3471,1.3906,100826342,0,AAPL
2003-12-02,1.3829,1.4025,1.3715,1.3795,61367577,0,AAPL
2003-12-03,1.3795,1.3987,1.3421,1.3471,53596262,0,AAPL
2003-12-04,1.3471,1.3563,1.3294,1.3537,49623638,0,AAPL
2003-12-05,1.3381,1.3537,1.3282,1.3356,51921242,0,AAPL
2003-12-08,1.3307,1.3499,1.3075,1.3486,41340443,0,AAPL
2003-12-09,1.3563,1.3599,1.3065,1.3089,37689020,0,AAPL
2003-12-10,1.3089,1.319,1.278,1.305,75670382,0,AAPL
2003-12-11,1.2959,1.3663,1.2944,1.3587,51147106,0,AAPL
2003-12-12,1.365,1.365,1.3255,1.3381,53733430,0,AAPL
2003-12-15,1.3756,1.3756,1.2859,1.2922,108458781,0,AAPL
2003-12-16,1.2933,1.3112,1.2819,1.2883,104288779,0,AAPL
2003-12-17,1.2859,1.2883,1.2665,1.273,76485972,0,AAPL
2003-12-18,1.2743,1.2922,1.2743,1.2833,92285321,0,AAPL
2003-12-19,1.2933,1.3075,1.2562,1.2614,126490008,0,AAPL
2003-12-22,1.2575,1.2743,1.2321,1.2717,105155800,0,AAPL
2003-12-23,1.2754,1.2768,1.2553,1.2677,86034362,0,AAPL
2003-12-24,1.2626,1.3176,1.2575,1.3075,49493710,0,AAPL
2003-12-26,1.3037,1.3394,1.3025,1.3307,28917494,0,AAPL
2003-12-29,1.3394,1.355,1.3356,1.3537,65106836,0,AAPL
2003-12-30,1.3563,1.3769,1.3537,1.3626,57129937,0,AAPL
2003-12-31,1.3676,1.3795,1.3563,1.3689,48650864,0,AAPL
2004-01-02,1.3807,1.3932,1.3563,1.3626,40337960,0,AAPL
2004-01-05,1.3715,1.4340000000000002,1.3715,1.4202,110162906,0,AAPL
2004-01-06,1.4243,1.4354,1.3906,1.4136,142064667,0,AAPL
2004-01-07,1.4151,1.4611,1.4036,1.4461,163666889,0,AAPL
2004-01-08,1.4624,1.5201,1.4498,1.4956,128370388,0,AAPL
2004-01-09,1.4882,1.5443,1.4586,1.4728,119202215,0,AAPL
2004-01-12,1.4829,1.5369,1.479,1.5201,135958469,0,AAPL
2004-01-13,1.5815,1.5906,1.5276,1.5443,189365094,0,AAPL
2004-01-14,1.5623,1.5713,1.5228,1.5494,172918404,0,AAPL
2004-01-15,1.4678,1.4983,1.4406,1.4637,283953280,0,AAPL
2004-01-16,1.4728,1.4751,1.4474,1.4547,103971758,0,AAPL
2004-01-20,1.4521,1.4598,1.4243,1.4558,88121806,0,AAPL
2004-01-21,1.4534,1.4704,1.4354,1.4474,63210722,0,AAPL
2004-01-22,1.4448,1.4611,1.4202,1.4202,57172078,0,AAPL
2004-01-23,1.4243,1.4558,1.4243,1.4448,63353063,0,AAPL
2004-01-26,1.4379,1.4764,1.4354,1.4738,75652149,0,AAPL
2004-01-27,1.4751,1.4882,1.4598,1.4778,85635459,0,AAPL
2004-01-28,1.4624,1.4969,1.4354,1.4421,76804038,0,AAPL
2004-01-29,1.4486,1.4598,1.4216,1.4521,59317305,0,AAPL
2004-01-30,1.4558,1.4651,1.4354,1.4448,51675180,0,AAPL
2004-02-02,1.4379,1.4598,1.4136,1.4294,80159510,0,AAPL
2004-02-03,1.4282,1.4340000000000002,1.4085,1.4257,50424959,0,AAPL
2004-02-04,1.4085,1.4136,1.3894,1.3946,85213282,0,AAPL
2004-02-05,1.3973,1.4678,1.396,1.4354,98402543,0,AAPL
2004-02-06,1.4366,1.4664,1.4340000000000002,1.4547,53917961,0,AAPL
2004-02-09,1.4486,1.4637,1.4406,1.4521,52501772,0,AAPL
2004-02-10,1.4486,1.4803,1.4366,1.4717,71210733,0,AAPL
2004-02-11,1.4778,1.5289,1.4764,1.524,97201602,0,AAPL
2004-02-12,1.5162,1.5355,1.5112,1.5201,51310414,0,AAPL
2004-02-13,1.5276,1.5431,1.4611,1.4728,88120238,0,AAPL
2004-02-17,1.479,1.5035,1.479,1.4829,47675634,0,AAPL
2004-02-18,1.4844,1.5009,1.4764,1.4894,39495893,0,AAPL
2004-02-19,1.4919,1.5138,1.4354,1.4379,90101224,0,AAPL
2004-02-20,1.4406,1.4421,1.4229,1.4340000000000002,77417347,0,AAPL
2004-02-23,1.4366,1.4379,1.4025,1.4216,54125296,0,AAPL
2004-02-24,1.4177,1.4558,1.4085,1.4316,72241588,0,AAPL
2004-02-25,1.4229,1.4664,1.4229,1.4598,77054932,0,AAPL
2004-02-26,1.4624,1.4844,1.4598,1.4751,55332179,0,AAPL
2004-02-27,1.4704,1.5382,1.4691,1.5315,130757715,0,AAPL
2004-03-01,1.5419999999999998,1.5561,1.5289,1.5382,89851360,0,AAPL
2004-03-02,1.5344,1.5431,1.5213,1.524,71585037,0,AAPL
2004-03-03,1.5112,1.5494,1.5112,1.5315,62784562,0,AAPL
2004-03-04,1.5344,1.6149,1.5315,1.6109,184123933,0,AAPL
2004-03-05,1.5971,1.7596,1.5945,1.7124,429645502,0,AAPL
2004-03-08,1.7149,1.7149,1.6521,1.6648,145818671,0,AAPL
2004-03-09,1.6582,1.7441,1.6496,1.7355,172450816,0,AAPL
2004-03-10,1.7274,1.8016,1.7249,1.7721,280824876,0,AAPL
2004-03-11,1.7454,1.7951,1.7342,1.7380000000000002,166231613,0,AAPL
2004-03-12,1.7491,1.7788,1.7403,1.7649,91814658,0,AAPL
2004-03-15,1.7315,1.7519,1.6815,1.693,134342188,0,AAPL
2004-03-16,1.7006,1.7032,1.6264,1.6534,168030781,0,AAPL
2004-03-17,1.6622,1.6892,1.6507,1.6774,114740151,0,AAPL
2004-03-18,1.6609,1.6687,1.6379,1.6442,89542701,0,AAPL
2004-03-19,1.6457,1.7249,1.6354,1.6558,113944512,0,AAPL
2004-03-22,1.6251,1.6762,1.6163,1.6558,116860229,0,AAPL
2004-03-23,1.6596,1.6648,1.6149,1.6189,107512986,0,AAPL
2004-03-24,1.6199,1.6496,1.6176,1.6328,119030564,0,AAPL
2004-03-25,1.6713,1.7236,1.6582,1.7211,157971731,0,AAPL
2004-03-26,1.7236,1.7519,1.7236,1.7315,117087499,0,AAPL
2004-03-29,1.7544,1.7916,1.7417,1.788,93919305,0,AAPL
2004-03-30,1.784,1.7891,1.7506,1.788,100290055,0,AAPL
2004-03-31,1.784,1.7916,1.7249,1.7315,108403786,0,AAPL
2004-04-01,1.7223,1.7454,1.7044,1.7355,86968613,0,AAPL
2004-04-02,1.7761,1.788,1.7441,1.7611,76127903,0,AAPL
2004-04-05,1.7596,1.817,1.7571,1.8133,107556865,0,AAPL
2004-04-06,1.7761,1.8016,1.7557,1.7814,71949609,0,AAPL
2004-04-07,1.7684,1.7734,1.7236,1.7479,71147169,0,AAPL
2004-04-08,1.7868,1.7927,1.7417,1.7635,67186502,0,AAPL
2004-04-12,1.7611,1.7991,1.7596,1.7951,64292775,0,AAPL
2004-04-13,1.7927,1.7951,1.7187,1.7236,121702212,0,AAPL
2004-04-14,1.7124,1.7342,1.6840000000000002,1.7058,178310848,0,AAPL
2004-04-15,1.857,1.8941,1.8031,1.8762,491211763,0,AAPL
2004-04-16,1.8621,1.8762,1.825,1.8682,112370000,0,AAPL
2004-04-19,1.8005,1.8414,1.7814,1.8157,198662660,0,AAPL
2004-04-20,1.8072,1.8196,1.7649,1.7761,98868583,0,AAPL
2004-04-21,1.7673,1.8005,1.7531,1.7761,90880591,0,AAPL
2004-04-22,1.7649,1.8045,1.7355,1.7788,96098109,0,AAPL
2004-04-23,1.7788,1.7927,1.7328,1.7734,88078836,0,AAPL
2004-04-26,1.7661,1.7697,1.7288,1.7366,64457906,0,AAPL
2004-04-27,1.7441,1.7571,1.7097,1.7249,79164091,0,AAPL
2004-04-28,1.7173,1.7301,1.6867,1.693,64468626,0,AAPL
2004-04-29,1.693,1.7288,1.6634,1.7136,128505274,0,AAPL
2004-04-30,1.7223,1.7261,1.6315,1.6507,130098752,0,AAPL
2004-05-03,1.6648,1.6854,1.6483,1.6702,83003847,0,AAPL
2004-05-04,1.6687,1.7006,1.6328,1.6737,78081989,0,AAPL
2004-05-05,1.6774,1.7136,1.6622,1.7058,66233538,0,AAPL
2004-05-06,1.6917,1.7136,1.6582,1.702,73501475,0,AAPL
2004-05-07,1.702,1.7661,1.7006,1.7084,116854402,0,AAPL
2004-05-10,1.6815,1.7032,1.6609,1.6829,69714572,0,AAPL
2004-05-11,1.6904,1.7417,1.6904,1.7380000000000002,85107058,0,AAPL
2004-05-12,1.7149,1.7506,1.68,1.7479,68443062,0,AAPL
2004-05-13,1.7366,1.7749,1.7223,1.7417,64101612,0,AAPL
2004-05-14,1.7355,1.7491,1.693,1.7328,71895302,0,AAPL
2004-05-17,1.7097,1.7328,1.6878,1.7058,83787910,0,AAPL
2004-05-18,1.7261,1.7466,1.7159,1.7328,57467136,0,AAPL
2004-05-19,1.7544,1.7611,1.6917,1.6943,104744861,0,AAPL
2004-05-20,1.7044,1.7288,1.6943,1.7109999999999999,54739002,0,AAPL
2004-05-21,1.7223,1.7417,1.7124,1.7355,50168542,0,AAPL
2004-05-24,1.7441,1.7868,1.7355,1.7506,65704861,0,AAPL
2004-05-25,1.7611,1.8262,1.7466,1.8196,89236420,0,AAPL
2004-05-26,1.8119999999999998,1.8428,1.7927,1.8262,89846095,0,AAPL
2004-05-27,1.8235,1.8315,1.7814,1.8045,65808018,0,AAPL
2004-05-28,1.7979,1.8099,1.7801,1.7965,40637173,0,AAPL
2004-06-01,1.7788,1.8058,1.7673,1.7965,50793365,0,AAPL
2004-06-02,1.7951,1.8682,1.7801,1.8517,88882207,0,AAPL
2004-06-03,1.839,1.8556,1.811,1.8182,69978795,0,AAPL
2004-06-04,1.8288,1.8722,1.8262,1.8428,111304415,0,AAPL
2004-06-07,1.8595,1.9197,1.8442,1.9079,82520608,0,AAPL
2004-06-08,1.9157,1.9492,1.9094,1.9438,115909586,0,AAPL
2004-06-09,1.9262,1.9669,1.9209,1.9336,97386113,0,AAPL
2004-06-10,1.9336,1.9824,1.9336,1.9682,71832548,0,AAPL
2004-06-14,1.9618,1.9644,1.8887,1.9286,68042972,0,AAPL
2004-06-15,1.9376,1.9939,1.9376,1.9657,123999584,0,AAPL
2004-06-16,1.9606,2.1334,1.9555,2.0964,253684221,0,AAPL
2004-06-17,2.0964,2.1221,2.063,2.1016,153752752,0,AAPL
2004-06-18,2.0861,2.1385,2.0758,2.1066,113384176,0,AAPL
2004-06-21,2.1208,2.1451,2.0567,2.0695,108822986,0,AAPL
2004-06-22,2.0695,2.1194,2.0669999999999997,2.113,100539916,0,AAPL
2004-06-23,2.113,2.1657,2.1066,2.1576,109005750,0,AAPL
2004-06-24,2.1564,2.1576,2.1117,2.1247,70422013,0,AAPL
2004-06-25,2.113,2.1576,2.113,2.1576,90197303,0,AAPL
2004-06-28,2.1708,2.1886,2.063,2.081,145375634,0,AAPL
2004-06-29,2.0555,2.113,2.0119,2.081,164693857,0,AAPL
2004-06-30,2.081,2.1104,2.0425,2.0836,104063099,0,AAPL
2004-07-01,2.0542,2.0798,2.0425,2.0682,95659998,0,AAPL
2004-07-02,1.9492,1.9965,1.9044,1.9901,254004467,0,AAPL
2004-07-06,1.9914,2.0119,1.9722,1.9809999999999999,97324656,0,AAPL
2004-07-07,1.9722,2.0079,1.9286,1.9465,110991701,0,AAPL
2004-07-08,1.9286,1.9644,1.9169,1.9301,65085083,0,AAPL
2004-07-09,1.9376,1.9532,1.9236,1.9236,58246879,0,AAPL
2004-07-12,1.9224,1.9236,1.8517,1.8658,142681355,0,AAPL
2004-07-13,1.8722,1.8954,1.8582,1.8708,88175232,0,AAPL
2004-07-14,1.8542,1.9182,1.8401,1.8941,233280438,0,AAPL
2004-07-15,2.0836,2.154,2.0555,2.1078,492987698,0,AAPL
2004-07-16,2.1078,2.1078,2.0567,2.0618,136129674,0,AAPL
2004-07-19,2.0515,2.063,2.0269999999999997,2.0462,148705962,0,AAPL
2004-07-20,2.0437,2.0618,2.0208,2.0618,90286823,0,AAPL
2004-07-21,2.0682,2.0951,2.0068,2.0246,84014126,0,AAPL
2004-07-22,2.0068,2.0325,1.9889,2.0285,93179949,0,AAPL
2004-07-23,2.0297,2.0337,1.9518,1.9657,76293200,0,AAPL
2004-07-26,1.9761,2.0131,1.9709,2.0016,109860040,0,AAPL
2004-07-27,2.0337,2.0978,2.0221,2.0758,118529072,0,AAPL
2004-07-28,2.0695,2.0747,1.9952,2.0669999999999997,79494873,0,AAPL
2004-07-29,2.081,2.1016,2.0580000000000003,2.0899,61955192,0,AAPL
2004-07-30,2.0925,2.113,2.0489,2.0708,67798677,0,AAPL
2004-08-02,2.0003,2.0618,1.9926,2.0221,101816881,0,AAPL
2004-08-03,2.0171,2.0312,1.9939,2.003,59018788,0,AAPL
2004-08-04,1.9977,2.0567,1.9965,2.035,77107901,0,AAPL
2004-08-05,2.0337,2.0682,2.0003,2.0106,68186131,0,AAPL
2004-08-06,1.9787,1.9914,1.9018,1.9069999999999998,137290881,0,AAPL
2004-08-09,1.9118,1.9492,1.9079,1.9401,81112140,0,AAPL
2004-08-10,1.9465,2.0194,1.9438,2.0182,97897988,0,AAPL
2004-08-11,1.9914,1.9926,1.9376,1.9864,89908664,0,AAPL
2004-08-12,1.9568,1.9761,1.9388,1.9452,63083326,0,AAPL
2004-08-13,1.9631,2.003,1.9465,1.9749,91485985,0,AAPL
2004-08-16,1.9773,2.0312,1.9618,1.9709,121501956,0,AAPL
2004-08-17,1.9595,1.9926,1.9438,1.9773,90068459,0,AAPL
2004-08-18,1.9542,2.0401,1.9518,2.0325,101695059,0,AAPL
2004-08-19,2.0182,2.0401,1.9438,1.9669,108469305,0,AAPL
2004-08-20,1.9696,1.9837,1.9518,1.9722,88343343,0,AAPL
2004-08-23,1.9722,2.0016,1.9595,1.9901,71019062,0,AAPL
2004-08-24,2.0016,2.0449,1.9977,2.0449,104338972,0,AAPL
2004-08-25,2.0437,2.1221,2.0325,2.1155,141009074,0,AAPL
2004-08-26,2.1234,2.2525,2.0964,2.2193,266571456,0,AAPL
2004-08-27,2.2154,2.2257,2.1771,2.2001,108433365,0,AAPL
2004-08-30,2.1782,2.2231,2.1744,2.1846,60838840,0,AAPL
2004-08-31,2.1821,2.2386,2.1771,2.2091,105565400,0,AAPL
2004-09-01,2.1961,2.3051,2.1886,2.2961,143866801,0,AAPL
2004-09-02,2.2731,2.2936,2.2296,2.2833,113316330,0,AAPL
2004-09-03,2.2436,2.2998,2.2411,2.2552,81851077,0,AAPL
2004-09-07,2.2669,2.3167,2.2552,2.2899,84210293,0,AAPL
2004-09-08,2.286,2.3423,2.2846,2.3279,95945708,0,AAPL
2004-09-09,2.3115,2.3242,2.2591,2.286,128674805,0,AAPL
2004-09-10,2.2846,2.3192,2.2706,2.2961,91476293,0,AAPL
2004-09-13,2.2961,2.3102,2.2616,2.2795,78640126,0,AAPL
2004-09-14,2.2603,2.2755,2.2271,2.2731,71064429,0,AAPL
2004-09-15,2.2731,2.2731,2.2282,2.2537,65048091,0,AAPL
2004-09-16,2.2537,2.3537,2.2462,2.3279,139974651,0,AAPL
2004-09-17,2.3399,2.3935,2.3305,2.3781,140606879,0,AAPL
2004-09-20,2.3628,2.432,2.3602,2.4152,68324882,0,AAPL
2004-09-21,2.414,2.4883,2.3984,2.4333,107831912,0,AAPL
2004-09-22,2.4395,2.4421,2.3579,2.364,112023624,0,AAPL
2004-09-23,2.3719,2.4012,2.364,2.387,110851426,0,AAPL
2004-09-24,2.3949,2.4333,2.3781,2.387,103043556,0,AAPL
2004-09-27,2.3666,2.432,2.3579,2.4039,110910800,0,AAPL
2004-09-28,2.4012,2.4512,2.3984,2.4355,98497235,0,AAPL
2004-09-29,2.428,2.4883,2.4217,2.4768,76276842,0,AAPL
2004-09-30,2.4972,2.5152,2.4627,2.4819999999999998,118529995,0,AAPL
2004-10-01,2.5049,2.5087,2.4704,2.4768,129808279,0,AAPL
2004-10-04,2.5087,2.5087,2.4819999999999998,2.4832,160232568,0,AAPL
2004-10-05,2.469,2.5407,2.4588,2.5204,113277056,0,AAPL
2004-10-06,2.5294,2.6099,2.5266,2.6022,124466074,0,AAPL
2004-10-07,2.5959,2.6201,2.5266,2.5369,118873894,0,AAPL
2004-10-08,2.5316,2.5472,2.4871,2.5011,100181366,0,AAPL
2004-10-11,2.4845,2.5011,2.4459999999999997,2.4715,90330265,0,AAPL
2004-10-12,2.4651,2.4704,2.4103,2.4512,128468462,0,AAPL
2004-10-13,2.4857,2.5459,2.4807,2.5459,328720788,0,AAPL
2004-10-14,2.7559,2.9301,2.7239,2.8801,772150250,0,AAPL
2004-10-15,2.8735,2.9196,2.8287,2.9133,286700416,0,AAPL
2004-10-18,2.8673,3.0582,2.8624,3.0582,335290047,0,AAPL
2004-10-19,3.0799,3.0964,3.0299,3.0364,223666039,0,AAPL
2004-10-20,3.016,3.0477,2.9864,3.0389999999999997,171751849,0,AAPL
2004-10-21,3.0503,3.0824,3.0324,3.0697,202054294,0,AAPL
2004-10-22,3.035,3.053,3.0106,3.035,135065085,0,AAPL
2004-10-25,3.0222,3.0632,3.0148,3.0441,109501234,0,AAPL
2004-10-26,3.0389999999999997,3.0762,3.0068,3.0708,165772637,0,AAPL
2004-10-27,3.1156,3.2412,3.0849,3.2207,332844617,0,AAPL
2004-10-28,3.2004,3.3439,3.1696,3.3412,241034063,0,AAPL
2004-10-29,3.3193,3.4066,3.3169,3.3551,226037520,0,AAPL
2004-11-01,3.3618,3.4103,3.3322,3.3592,168171793,0,AAPL
2004-11-02,3.3566,3.4628,3.3551,3.4257,203584137,0,AAPL
2004-11-03,3.4859,3.5919,3.4578,3.5422,335833659,0,AAPL
2004-11-04,3.5242,3.5562,3.4806,3.4871,259044445,0,AAPL
2004-11-05,3.5153,3.5218,3.3322,3.5038,336160914,0,AAPL
2004-11-08,3.4758,3.5512,3.4487,3.4819,146962135,0,AAPL
2004-11-09,3.4704,3.4923,3.4179,3.4603,132715879,0,AAPL
2004-11-10,3.4552,3.5473,3.4514,3.5062,141872605,0,AAPL
2004-11-11,3.5192,3.5485,3.4718,3.5410000000000004,113652516,0,AAPL
2004-11-12,3.5218,3.5653,3.5115,3.5535,110353307,0,AAPL
2004-11-15,3.5267,3.5512,3.4806,3.5371,104888770,0,AAPL
2004-11-16,3.532,3.5345,3.4885,3.5179,82300564,0,AAPL
2004-11-17,3.5333,3.5512,3.4718,3.5153,111195361,0,AAPL
2004-11-18,3.4769,3.5512,3.4758,3.5473,128484271,0,AAPL
2004-11-19,3.5535,3.6433,3.4897,3.5333,213470022,0,AAPL
2004-11-22,3.7151,4.098,3.7073,3.9289,716980304,0,AAPL
2004-11-23,3.9878,3.9994,3.9098,3.9238,253913297,0,AAPL
2004-11-24,3.9494,4.1748,3.9405,4.1005,387949220,0,AAPL
2004-11-26,4.1837,4.2107,4.1197,4.1324,153459161,0,AAPL
2004-11-29,4.4184,4.4541,4.3157,4.3822,477900707,0,AAPL
2004-11-30,4.4053,4.4053,4.2926,4.2926,286991158,0,AAPL
2004-12-01,4.2926,4.3517,4.2427,4.3415,223374648,0,AAPL
2004-12-02,4.2339,4.2838,4.1402,4.1748,275632386,0,AAPL
2004-12-03,4.1338,4.1619,3.9545,4.0135,345664821,0,AAPL
2004-12-06,4.1134,4.2415,4.0314,4.212,348091861,0,AAPL
2004-12-07,4.2222,4.2735,4.0058,4.0275,295055696,0,AAPL
2004-12-08,4.0391,4.1261,3.9723,4.0519,192964449,0,AAPL
2004-12-09,4.0186,4.1236,3.9749,4.098,206918912,0,AAPL
2004-12-10,4.1646,4.2285,4.1427,4.1721,216385322,0,AAPL
2004-12-13,4.2094,4.2196,4.1364,4.1556,110193410,0,AAPL
2004-12-14,4.1827,4.2185,4.1632,4.1814,116023886,0,AAPL
2004-12-15,4.1837,4.1915,4.1402,4.1788,111147638,0,AAPL
2004-12-16,4.2415,4.3223,4.2285,4.2645,314090672,0,AAPL
2004-12-17,4.2838,4.2926,4.1556,4.1607,227541404,0,AAPL
2004-12-20,4.2005,4.226,3.9545,4.016,325777402,0,AAPL
2004-12-21,4.0699,4.0837,3.9444,4.0773,297292293,0,AAPL
2004-12-22,4.1095,4.1211,4.0595,4.0825,157822853,0,AAPL
2004-12-23,4.0825,4.1134,4.0725,4.0994,68585590,0,AAPL
2004-12-27,4.1469,4.1721,4.0263,4.0442,156165143,0,AAPL
2004-12-28,4.0545,4.1134,3.9723,4.1095,170662716,0,AAPL
2004-12-29,4.0918,4.1607,4.0712,4.1261,125388393,0,AAPL
2004-12-30,4.1469,4.1646,4.1121,4.1491,96309465,0,AAPL
2004-12-31,4.1556,4.1619,4.1005,4.1236,77710221,0,AAPL
2005-01-03,4.1529,4.1685,4.0083,4.0519,193279926,0,AAPL
2005-01-04,4.0825,4.1915,4.0314,4.093999999999999,306165093,0,AAPL
2005-01-05,4.093999999999999,4.1775,4.093999999999999,4.13,189804833,0,AAPL
2005-01-06,4.1491,4.1556,4.0545,4.1324,196766476,0,AAPL
2005-01-07,4.1646,4.4578,4.1469,4.4336,623374174,0,AAPL
2005-01-10,4.4757,4.5271,4.3466,4.4157,481739953,0,AAPL
2005-01-11,4.3695,4.4283,4.1068,4.1338,729158970,0,AAPL
2005-01-12,4.1915,4.2196,4.0533,4.1915,547180055,0,AAPL
2005-01-13,4.7307,4.7652,4.4654,4.4692,883558526,0,AAPL
2005-01-14,4.4977,4.5925,4.4296,4.4951,493905099,0,AAPL
2005-01-18,4.4796,4.5271,4.431,4.5244,280936639,0,AAPL
2005-01-19,4.5206,4.5757,4.4667,4.4745,209902579,0,AAPL
2005-01-20,4.4605,4.5629,4.4476,4.5117,255198897,0,AAPL
2005-01-21,4.5629,4.5845,4.4821,4.5129,254326762,0,AAPL
2005-01-24,4.553999999999999,4.5961,4.5168,4.5309,235287161,0,AAPL
2005-01-25,4.5718,4.664,4.5424,4.6128,270546786,0,AAPL
2005-01-26,4.6537,4.6591,4.5602,4.6258,207570917,0,AAPL
2005-01-27,4.6205,4.6691,4.5807,4.6512,138434248,0,AAPL
2005-01-28,4.6487,4.737,4.6384,4.737,223630965,0,AAPL
2005-01-31,4.7895,4.988,4.7717,4.9239,469653202,0,AAPL
2005-02-01,4.9331,4.9792,4.9034,4.9652,189309189,0,AAPL
2005-02-02,4.9943,5.1161,4.9739,5.098,285657133,0,AAPL
2005-02-03,5.0737,5.0868,4.9508,4.9829,204319014,0,AAPL
2005-02-04,4.9943,5.0544,4.9652,5.0485,157169600,0,AAPL
2005-02-07,5.0585,5.0801,4.9624,5.0544,146420851,0,AAPL
2005-02-08,5.0701,5.2108,5.0458,5.1803,248256408,0,AAPL
2005-02-09,5.1994,5.2494,5.0008,5.0419,332859415,0,AAPL
2005-02-10,5.0431,5.0762,4.9086,5.0174,304842711,0,AAPL
2005-02-11,5.1198,5.2353,5.0544,5.1994,335099133,0,AAPL
2005-02-14,5.297999999999999,5.4301,5.2532,5.417999999999999,354695552,0,AAPL
2005-02-15,5.5554,5.7037,5.5065,5.6605,647793735,0,AAPL
2005-02-16,5.6438,5.7753,5.5925,5.7705,457070204,0,AAPL
2005-02-17,5.8051,5.819,5.6,5.622999999999999,423434961,0,AAPL
2005-02-18,5.622000000000001,5.6256,5.5219,5.5591,324411319,0,AAPL
2005-02-22,5.5348,5.654,5.4619,5.4619,340038882,0,AAPL
2005-02-23,5.553999999999999,5.6643,5.4772,5.6499,375007448,0,AAPL
2005-02-24,5.6499,5.7192,5.6183,5.6951,425376517,0,AAPL
2005-02-25,5.7411,5.7564,5.6461,5.6975,255345043,0,AAPL
2005-02-28,5.7192,5.7807,5.6295,5.7449,182064525,0,AAPL
2005-03-01,5.7753,5.7768,5.6553,5.6987,130906953,0,AAPL
2005-03-02,5.6653,5.7486,5.6451,5.6499,127769264,0,AAPL
2005-03-03,5.6861,5.6871,5.2786,5.3518,393686024,0,AAPL
2005-03-04,5.3518,5.5078,5.3518,5.4823,210891321,0,AAPL
2005-03-07,5.4823,5.5389,5.4235,5.4746,125688166,0,AAPL
2005-03-08,5.3631,5.3989,5.1353,5.1903,284832101,0,AAPL
2005-03-09,5.0701,5.1585,4.9726,5.0391,368655054,0,AAPL
2005-03-10,5.0701,5.156000000000001,5.0073,5.1007,216651374,0,AAPL
2005-03-11,5.1406,5.1979999999999995,5.0968,5.1573,175363191,0,AAPL
2005-03-14,5.189,5.2235,5.0611,5.1635,168811933,0,AAPL
2005-03-15,5.2059,5.2685,5.1546,5.2453,142565244,0,AAPL
2005-03-16,5.2774,5.417999999999999,5.2223,5.2735,194688663,0,AAPL
2005-03-17,5.3209,5.4914,5.2914,5.4106,223864044,0,AAPL
2005-03-18,5.5426,5.5631,5.4427,5.5016,267630167,0,AAPL
2005-03-21,5.5476,5.6309,5.4888,5.5963,150909694,0,AAPL
2005-03-22,5.6,5.6295,5.4659,5.4849,153824003,0,AAPL
2005-03-23,5.4427,5.5579,5.3813,5.4491,170221155,0,AAPL
2005-03-24,5.504,5.5065,5.4427,5.4427,98439294,0,AAPL
2005-03-28,5.4746,5.5016,5.4386,5.4466,76349185,0,AAPL
2005-03-29,5.4466,5.4849,5.3147,5.3465,128646798,0,AAPL
2005-03-30,5.3774,5.481,5.3556,5.481,109881234,0,AAPL
2005-03-31,5.4361,5.4454,5.3261,5.3364,177446775,0,AAPL
2005-04-01,5.3901,5.4016,5.1955,5.2366,178626772,0,AAPL
2005-04-04,5.2235,5.2901,5.1428,5.2621,161757381,0,AAPL
2005-04-05,5.2748,5.4094,5.2621,5.3645,155700131,0,AAPL
2005-04-06,5.4301,5.4823,5.3978,5.4209,115875061,0,AAPL
2005-04-07,5.4209,5.6025,5.4106,5.5782,141597901,0,AAPL
2005-04-08,5.5861,5.6923,5.5759,5.6013,181285925,0,AAPL
2005-04-11,5.6653,5.6665,5.367000000000001,5.3684,229275996,0,AAPL
2005-04-12,5.4441,5.5308,5.38,5.4632,274084040,0,AAPL
2005-04-13,5.504,5.5052,5.1724,5.2556,392996341,0,AAPL
2005-04-14,4.9687,5.1198,4.7178,4.7717,769047131,0,AAPL
2005-04-15,4.6884,4.7704,4.5182,4.5271,482438341,0,AAPL
2005-04-18,4.4911,4.6487,4.3538,4.5615,370169445,0,AAPL
2005-04-19,4.6821,4.7948,4.5938,4.7497,303124477,0,AAPL
2005-04-20,4.8227,4.8332,4.5384,4.5476,266453208,0,AAPL
2005-04-21,4.6591,4.7652,4.5974,4.7615,212976462,0,AAPL
2005-04-22,4.7125,4.7382,4.4692,4.5462,234139228,0,AAPL
2005-04-25,4.6727,4.7409,4.6244,4.7358,208444405,0,AAPL
2005-04-26,4.7064,4.8036,4.6258,4.6345,226668409,0,AAPL
2005-04-27,4.5845,4.6564,4.5476,4.6038,171368346,0,AAPL
2005-04-28,4.6463,4.6537,4.5129,4.5513,160641789,0,AAPL
2005-04-29,4.6167,4.6396,4.5102,4.6177,187399760,0,AAPL
2005-05-02,4.6422,4.6933,4.6128,4.6653,129954717,0,AAPL
2005-05-03,4.6615,4.7052,4.6141,4.637,138580983,0,AAPL
2005-05-04,4.6422,4.7637,4.6231,4.7575,126218196,0,AAPL
2005-05-05,4.7637,4.7729,4.6703,4.6972,108044030,0,AAPL
2005-05-06,4.7358,4.7806,4.7114,4.7691,91044836,0,AAPL
2005-05-09,4.7717,4.7961,4.7064,4.7344,99190182,0,AAPL
2005-05-10,4.6959,4.7704,4.6525,4.664,124488615,0,AAPL
2005-05-11,4.5143,4.5680000000000005,4.2401,4.5602,572078532,0,AAPL
2005-05-12,4.5358,4.5576,4.3538,4.3708,270744354,0,AAPL
2005-05-13,4.3862,4.5117,4.363,4.4528,196689936,0,AAPL
2005-05-16,4.4398,4.5732,4.4219,4.5526,132290797,0,AAPL
2005-05-17,4.4988,4.5411,4.4231,4.5282,164419133,0,AAPL
2005-05-18,4.5462,4.8098,4.4809,4.5899,177573060,0,AAPL
2005-05-19,4.5845,4.8253,4.5819,4.8086,221611987,0,AAPL
2005-05-20,4.7819,4.8216,4.7626,4.8086,126332850,0,AAPL
2005-05-23,4.865,5.1097,4.8471,5.0918,291180906,0,AAPL
2005-05-24,5.0518,5.1213,4.9982,5.0842,165695531,0,AAPL
2005-05-25,5.0737,5.1161,5.0354,5.0943,115818917,0,AAPL
2005-05-26,5.1224,5.2427,4.9687,5.2173,146564901,0,AAPL
2005-05-27,5.2235,5.2235,5.1238,5.1942,88153399,0,AAPL
2005-05-31,5.2122,5.2173,5.0689,5.0918,112725720,0,AAPL
2005-06-01,5.1097,5.2199,5.1047,5.1611,126666104,0,AAPL
2005-06-02,5.1367,5.1635,5.0714,5.1275,104349496,0,AAPL
2005-06-03,4.8868,4.9406,4.8369,4.8973,267013051,0,AAPL
2005-06-06,4.9187,4.9469,4.8098,4.8562,226525416,0,AAPL
2005-06-07,4.8319,4.8319,4.6677,4.6795,208220412,0,AAPL
2005-06-08,4.6907,4.7704,4.6832,4.728,115229808,0,AAPL
2005-06-09,4.7382,4.8586,4.7151,4.8216,108913865,0,AAPL
2005-06-10,4.7895,4.7895,4.5487,4.5858,189387246,0,AAPL
2005-06-13,4.5988,4.6884,4.5872,4.5974,121567036,0,AAPL
2005-06-14,4.6141,4.6294,4.5781,4.6102,97548419,0,AAPL
2005-06-15,4.71,4.7766,4.6487,4.755,157118398,0,AAPL
2005-06-16,4.7626,4.8768,4.7151,4.8637,154511983,0,AAPL
2005-06-17,4.9278,4.9356,4.8445,4.906000000000001,166475795,0,AAPL
2005-06-20,4.8537,4.878,4.7961,4.8165,90687155,0,AAPL
2005-06-21,4.8075,4.8906,4.7868,4.8484,103450911,0,AAPL
2005-06-22,4.9098,4.9433,4.8841,4.9368,119734681,0,AAPL
2005-06-23,4.9739,5.0943,4.9497,4.9803,188157265,0,AAPL
2005-06-24,5.006,5.0099,4.8253,4.8355,115865908,0,AAPL
2005-06-27,4.7217,4.8791,4.6972,4.7512,167664516,0,AAPL
2005-06-28,4.8011,4.8138,4.76,4.7781,97962542,0,AAPL
2005-06-29,4.7704,4.7754,4.6258,4.6576,126673007,0,AAPL
2005-06-30,4.6884,4.7587,4.6499,4.7137,116551667,0,AAPL
2005-07-01,4.7164,4.7344,4.6473,4.6742,69942386,0,AAPL
2005-07-05,4.6871,4.8854,4.6742,4.8637,126687338,0,AAPL
2005-07-06,4.8394,4.8868,4.7637,4.7882,111345368,0,AAPL
2005-07-07,4.7125,4.8355,4.7125,4.819,107163730,0,AAPL
2005-07-08,4.8484,4.9022,4.7985,4.8984,81121389,0,AAPL
2005-07-11,4.9139,4.9497,4.8382,4.8791,108907602,0,AAPL
2005-07-12,4.8959,4.9174,4.8548,4.8973,108155388,0,AAPL
2005-07-13,4.8973,4.9304,4.8537,4.9111,214155362,0,AAPL
2005-07-14,5.2275,5.38,5.1519,5.2184,584584424,0,AAPL
2005-07-15,5.2314,5.3235,5.1816,5.3209,191832481,0,AAPL
2005-07-18,5.3147,5.3915,5.297999999999999,5.3134,163840286,0,AAPL
2005-07-19,5.3339,5.5363,5.2596,5.5308,187248178,0,AAPL
2005-07-20,5.4902,5.609,5.4619,5.5874,126658581,0,AAPL
2005-07-21,5.6025,5.6398,5.494,5.5437,113082587,0,AAPL
2005-07-22,5.5631,5.6347,5.5566,5.6347,84157752,0,AAPL
2005-07-25,5.6374,5.6706,5.6,5.6103,82264050,0,AAPL
2005-07-26,5.6347,5.6487,5.5528,5.5874,74921649,0,AAPL
2005-07-27,5.6025,5.6438,5.4645,5.6334,79149666,0,AAPL
2005-07-28,5.6322,5.6347,5.5449,5.609,70852736,0,AAPL
2005-07-29,5.5834,5.6836,5.4118,5.4619,157219733,0,AAPL
2005-08-01,5.4553,5.5172,5.3888,5.4746,88075776,0,AAPL
2005-08-02,5.4927,5.5707,5.4567,5.5308,82918991,0,AAPL
2005-08-03,5.5308,5.5464,5.4772,5.5348,72951250,0,AAPL
2005-08-04,5.504,5.5065,5.4154,5.4695,76184388,0,AAPL
2005-08-05,5.4454,5.5528,5.3813,5.5052,67611269,0,AAPL
2005-08-08,5.5065,5.5389,5.4567,5.4619,49312217,0,AAPL
2005-08-09,5.5052,5.6207,5.4949,5.6116,108057501,0,AAPL
2005-08-10,5.6347,5.6848,5.5464,5.5554,101379479,0,AAPL
2005-08-11,5.5566,5.6499,5.5389,5.6347,76003131,0,AAPL
2005-08-12,5.5657,5.9191,5.5528,5.9036,260130637,0,AAPL
2005-08-15,5.9623,6.1894,5.9488,6.1059,303022029,0,AAPL
2005-08-16,6.0715,6.0829,5.9177,5.9228,150163756,0,AAPL
2005-08-17,5.9522,6.0753,5.9383,6.0381,141460054,0,AAPL
2005-08-18,6.019,6.019,5.859,5.9292,123422177,0,AAPL
2005-08-19,5.9228,5.9805,5.8614,5.8691,106504647,0,AAPL
2005-08-22,5.9126,5.9868,5.7961,5.8743,108173172,0,AAPL
2005-08-23,5.8856,5.9036,5.8036,5.8576,82448915,0,AAPL
2005-08-24,5.8409,6.0343,5.8383,5.8614,159500136,0,AAPL
2005-08-25,5.906000000000001,5.9535,5.8663,5.8986,77043026,0,AAPL
2005-08-26,5.9177,5.9345,5.8089,5.8576,72802432,0,AAPL
2005-08-29,5.8036,5.8946,5.7961,5.8703,71339545,0,AAPL
2005-08-30,5.8895,5.9921,5.8806,5.9638,144650701,0,AAPL
2005-08-31,5.9972,6.0227,5.9256,6.0049,112376006,0,AAPL
2005-09-01,6.019,6.0407,5.9025,5.9243,99352590,0,AAPL
2005-09-02,5.9446,5.9933,5.906000000000001,5.9191,62007559,0,AAPL
2005-09-06,5.9791,6.2596,5.9612,6.2492,228209875,0,AAPL
2005-09-07,6.2839,6.3263,6.1366,6.2341,268406042,0,AAPL
2005-09-08,6.3237,6.4183,6.2932,6.3748,195927825,0,AAPL
2005-09-09,6.4033,6.5762,6.3763,6.5708,171695677,0,AAPL
2005-09-12,6.5566,6.6116,6.4773,6.5823,126205513,0,AAPL
2005-09-13,6.544,6.5683,6.4439,6.5083,137444725,0,AAPL
2005-09-14,6.5543,6.5556,6.3341,6.3534,132304903,0,AAPL
2005-09-15,6.4033,6.4263,6.3174,6.3864,112889017,0,AAPL
2005-09-16,6.4313,6.5581,6.3965,6.5581,164771845,0,AAPL
2005-09-19,6.5375,6.7735,6.5375,6.7411,218488130,0,AAPL
2005-09-20,6.7874,6.8911,6.7769,6.8117,228763721,0,AAPL
2005-09-21,6.7874,6.7936,6.6415,6.6733,121023080,0,AAPL
2005-09-22,6.6529,6.7193,6.5723,6.6462,129321885,0,AAPL
2005-09-23,6.672000000000001,6.8512,6.6387,6.8129,155727470,0,AAPL
2005-09-26,6.9384,6.9871,6.8282,6.8948,152418192,0,AAPL
2005-09-27,6.9151,6.946000000000001,6.8423,6.8436,95282512,0,AAPL
2005-09-28,6.7962,6.8014,6.4788,6.5413,313859506,0,AAPL
2005-09-29,6.5566,6.7348,6.507000000000001,6.7029,177605826,0,AAPL
2005-09-30,6.7053,6.8706,6.6439,6.8654,148030444,0,AAPL
2005-10-03,6.9359,6.9844,6.8742,6.9714,141517615,0,AAPL
2005-10-04,7.0398,7.0884,6.8693,6.8835,150428307,0,AAPL
2005-10-05,6.9575,6.9615,6.7553,6.7589999999999995,170303943,0,AAPL
2005-10-06,6.8268,6.8501,6.5144,6.621,211205526,0,AAPL
2005-10-07,6.6258,6.6502,6.4733,6.5695,189042294,0,AAPL
2005-10-10,6.6462,6.6475,6.4391,6.4504,141505636,0,AAPL
2005-10-11,6.5657,6.6425,6.4543,6.6066,338562315,0,AAPL
2005-10-12,6.229,6.4414,6.1301,6.307,751820583,0,AAPL
2005-10-13,6.3428,6.9092,6.3096,6.8822,519953389,0,AAPL
2005-10-14,6.8822,6.9604,6.7601,6.9151,288777529,0,AAPL
2005-10-17,6.9151,6.9447,6.7463,6.8436,172007646,0,AAPL
2005-10-18,6.8194,6.9092,6.6847,6.686,169958934,0,AAPL
2005-10-19,6.6682,7.0385,6.5581,7.0359,281225314,0,AAPL
2005-10-20,6.9999,7.2355,6.9604,7.1895,378487355,0,AAPL
2005-10-21,7.2971,7.2971,7.0896,7.1278,221522567,0,AAPL
2005-10-24,7.1138,7.2728,7.0551,7.2728,170578017,0,AAPL
2005-10-25,7.2225,7.2803,7.1318,7.1846,130023884,0,AAPL
2005-10-26,7.2076,7.3711,7.1614,7.3034,176447614,0,AAPL
2005-10-27,7.2983,7.3008,7.0958,7.0958,114915650,0,AAPL
2005-10-28,7.1779,7.2266,6.9372,6.9755,214728236,0,AAPL
2005-10-31,7.0741,7.425,7.0114,7.3752,263084340,0,AAPL
2005-11-01,7.3327,7.4457,7.2829,7.3636,209483745,0,AAPL
2005-11-02,7.3942,7.6837,7.3763,7.6773,240592728,0,AAPL
2005-11-03,7.7542,7.9807,7.6928,7.9207,246540209,0,AAPL
2005-11-04,7.7337,7.8425,7.6352,7.831,244879684,0,AAPL
2005-11-07,7.7925,7.8975,7.7017,7.7132,177810390,0,AAPL
2005-11-08,7.6773,7.7325,7.5684,7.6709,132038217,0,AAPL
2005-11-09,7.7027,7.8385,7.6837,7.6977,148455396,0,AAPL
2005-11-10,7.7694,7.8374,7.557,7.8347,186246267,0,AAPL
2005-11-11,7.8758,7.9538,7.8552,7.8808,118545663,0,AAPL
2005-11-14,7.8808,7.9372,7.8004,7.8695,103128186,0,AAPL
2005-11-15,7.8886,8.0784,7.8707,7.9757,150758829,0,AAPL
2005-11-16,8.1,8.3318,8.0796,8.3176,218223908,0,AAPL
2005-11-17,8.4009,8.4369,8.2281,8.2627,188541219,0,AAPL
2005-11-18,8.3636,8.3789,8.2433,8.2677,146342787,0,AAPL
2005-11-21,8.3012,8.3484,8.1602,8.318999999999999,142584326,0,AAPL
2005-11-22,8.3228,8.5495,8.2627,8.5186,150663168,0,AAPL
2005-11-23,8.5699,8.7056,8.5402,8.5943,135469074,0,AAPL
2005-11-25,8.6444,8.9054,8.6444,8.8799,110162197,0,AAPL
2005-11-28,9.0588,9.1005,8.8452,8.921,283877472,0,AAPL
2005-11-29,8.9636,9.0023,8.625,8.7209,248452151,0,AAPL
2005-11-30,8.7635,8.8171,8.6469,8.6853,165644525,0,AAPL
2005-12-01,8.8221,9.1867,8.8118,9.1704,226435371,0,AAPL
2005-12-02,9.2345,9.3146,9.054,9.3004,249726299,0,AAPL
2005-12-05,9.2162,9.2878,9.1557,9.1977,161051681,0,AAPL
2005-12-06,9.4739,9.582,9.3931,9.4849,238354819,0,AAPL
2005-12-07,9.506,9.533999999999999,9.3634,9.4719,188686785,0,AAPL
2005-12-08,9.3723,9.4989,9.2966,9.4889,219470631,0,AAPL
2005-12-09,9.506,9.551,9.3931,9.516,154868905,0,AAPL
2005-12-12,9.6,9.651,9.547,9.593,146400006,0,AAPL
2005-12-13,9.591000000000001,9.666,9.503,9.601,137622629,0,AAPL
2005-12-14,9.2976,9.3861,8.9995,9.2219,404061552,0,AAPL
2005-12-15,9.3067,9.3313,9.1369,9.2444,156393442,0,AAPL
2005-12-16,9.2384,9.2586,9.0995,9.1063,185897396,0,AAPL
2005-12-19,9.0966,9.2966,9.0966,9.1417,147457351,0,AAPL
2005-12-20,9.1674,9.2693,9.1072,9.2345,133547797,0,AAPL
2005-12-21,9.2917,9.4267,9.2888,9.413,131732602,0,AAPL
2005-12-22,9.467,9.538,9.4258,9.4819,103351853,0,AAPL
2005-12-23,9.4969,9.51,9.3861,9.3931,64059818,0,AAPL
2005-12-27,9.4839,9.628,9.4719,9.506,164601939,0,AAPL
2005-12-28,9.519,9.572000000000001,9.389,9.4228,110919913,0,AAPL
2005-12-29,9.4557,9.4557,9.1462,9.15,136655807,0,AAPL
2005-12-30,9.0814,9.2751,9.0081,9.2064,174081204,0,AAPL
2006-01-03,9.2722,9.571,9.2526,9.571,224233638,0,AAPL
2006-01-04,9.628,9.73,9.54,9.6,172662101,0,AAPL
2006-01-05,9.591000000000001,9.591000000000001,9.4458,9.523,124912881,0,AAPL
2006-01-06,9.637,9.823,9.545,9.769,196417600,0,AAPL
2006-01-09,9.835,9.886000000000001,9.7,9.738999999999999,188213509,0,AAPL
2006-01-10,9.764,10.485,9.711,10.356,635685920,0,AAPL
2006-01-11,10.737,10.859000000000002,10.577,10.744000000000002,416203660,0,AAPL
2006-01-12,10.879000000000001,11.065,10.708,10.794,356865841,0,AAPL
2006-01-13,10.888,11.015,10.833,10.959000000000001,216310030,0,AAPL
2006-01-17,10.965,11.062000000000001,10.74,10.847999999999999,232661139,0,AAPL
2006-01-18,10.640999999999998,10.764000000000001,10.48,10.565,332713712,0,AAPL
2006-01-19,10.424000000000001,10.458,10.083,10.122,472861708,0,AAPL
2006-01-20,10.154,10.25,9.711,9.742,317157060,0,AAPL
2006-01-23,9.752,10.189,9.731,9.946,295519535,0,AAPL
2006-01-24,10.088,10.169,9.704,9.738,318070991,0,AAPL
2006-01-25,9.917,9.925,9.3792,9.502,355727991,0,AAPL
2006-01-26,9.562000000000001,9.662,9.2122,9.2626,328984852,0,AAPL
2006-01-27,9.3342,9.4258,9.1043,9.2237,265924867,0,AAPL
2006-01-30,9.1282,9.809,9.0749,9.604,388283817,0,AAPL
2006-01-31,9.671,9.775,9.4458,9.672,254411304,0,AAPL
2006-02-01,9.604,9.79,9.558,9.66,145338449,0,AAPL
2006-02-02,9.647,9.652000000000001,9.2267,9.2335,197102201,0,AAPL
2006-02-03,9.2556,9.3215,9.0966,9.1995,193012150,0,AAPL
2006-02-06,9.2414,9.2849,8.5469,8.6186,460627942,0,AAPL
2006-02-07,8.7516,8.8977,8.5391,8.6569,386911118,0,AAPL
2006-02-08,8.7671,8.8466,8.4521,8.8118,265774594,0,AAPL
2006-02-09,8.8632,8.8656,8.2639,8.3176,320518384,0,AAPL
2006-02-10,8.3406,8.666,8.055,8.6199,490534811,0,AAPL
2006-02-13,8.5186,8.5482,8.2779,8.287,246305917,0,AAPL
2006-02-14,8.338,8.7209,8.3241,8.6621,323721270,0,AAPL
2006-02-15,8.6199,8.9156,8.5482,8.8644,319780928,0,AAPL
2006-02-16,8.9636,9.093,8.8977,9.0369,264382770,0,AAPL
2006-02-17,9.0043,9.0774,8.9147,9.0013,160611426,0,AAPL
2006-02-21,9.0447,9.0654,8.7952,8.8466,217343065,0,AAPL
2006-02-22,8.8426,9.1787,8.7083,9.1331,272787728,0,AAPL
2006-02-23,9.1924,9.3489,9.1472,9.1896,238898288,0,AAPL
2006-02-24,9.2276,9.3342,9.1178,9.152000000000001,149120330,0,AAPL
2006-02-27,9.2228,9.2365,9.0474,9.09,220603158,0,AAPL
2006-02-28,9.1704,9.2712,8.7209,8.7708,352990588,0,AAPL
2006-03-01,8.8364,8.899,8.711,8.8492,212775717,0,AAPL
2006-03-02,8.8389,8.9636,8.7937,8.9147,174344973,0,AAPL
2006-03-03,8.8785,8.9529,8.648,8.6722,205588060,0,AAPL
2006-03-06,8.6569,8.6722,8.3161,8.3855,254456317,0,AAPL
2006-03-07,8.4215,8.5673,8.3341,8.4917,243243543,0,AAPL
2006-03-08,8.4983,8.606,8.3687,8.4084,181885134,0,AAPL
2006-03-09,8.4637,8.5124,8.1717,8.1871,222814141,0,AAPL
2006-03-10,8.2064,8.259,7.9975,8.0921,290860787,0,AAPL
2006-03-13,8.338,8.4877,8.297,8.4112,240137202,0,AAPL
2006-03-14,8.425,8.6212,8.388,8.6212,179026268,0,AAPL
2006-03-15,8.6853,8.7136,8.3906,8.4816,248753704,0,AAPL
2006-03-16,8.5661,8.5673,8.2343,8.2356,208901227,0,AAPL
2006-03-17,8.2905,8.3931,8.2103,8.2806,226426802,0,AAPL
2006-03-20,8.3509,8.383,8.1791,8.1947,168796439,0,AAPL
2006-03-21,8.2343,8.2396,7.8616,7.9154,374628693,0,AAPL
2006-03-22,7.9732,8.1,7.8465,7.8975,375312303,0,AAPL
2006-03-23,7.9002,7.9272,7.6339,7.7041,397822515,0,AAPL
2006-03-24,7.7182,7.8041,7.5595,7.6786,298928443,0,AAPL
2006-03-27,7.7132,7.8604,7.6071,7.6209,308428049,0,AAPL
2006-03-28,7.6439,7.7017,7.4596,7.5187,381497781,0,AAPL
2006-03-29,7.5724,8.0062,7.3854,7.9822,652507842,0,AAPL
2006-03-30,8.0488,8.1064,7.8796,8.0359,387195087,0,AAPL
2006-03-31,8.0988,8.1459,7.9706,8.032,226141936,0,AAPL
2006-04-03,8.1524,8.2116,8.0181,8.023,227495440,0,AAPL
2006-04-04,7.9538,7.9681,7.818,7.8334,259885126,0,AAPL
2006-04-05,8.287,8.6071,8.215,8.6071,622535329,0,AAPL
2006-04-06,8.7465,9.2267,8.7339,9.1235,741695172,0,AAPL
2006-04-07,9.0794,9.1187,8.7681,8.9371,430915952,0,AAPL
2006-04-10,8.9957,9.0824,8.7659,8.7937,251933041,0,AAPL
2006-04-11,8.8399,8.8747,8.5891,8.707,261920672,0,AAPL
2006-04-12,8.7259,8.73,8.4905,8.543,206262018,0,AAPL
2006-04-13,8.4905,8.6364,8.4278,8.511000000000001,204875670,0,AAPL
2006-04-17,8.5175,8.5596,8.2408,8.2997,201207768,0,AAPL
2006-04-18,8.3241,8.5124,8.297,8.4804,221406133,0,AAPL
2006-04-19,8.5571,8.5801,8.3843,8.4073,299730791,0,AAPL
2006-04-20,8.9003,8.9645,8.4778,8.6609,464772054,0,AAPL
2006-04-21,8.7681,8.7901,8.5124,8.5852,220010056,0,AAPL
2006-04-24,8.5699,8.5699,8.388,8.4201,197137617,0,AAPL
2006-04-25,8.4481,8.5276,8.3957,8.4739,147397311,0,AAPL
2006-04-26,8.5289,8.7439,8.5032,8.7274,198226556,0,AAPL
2006-04-27,8.6748,8.9462,8.625,8.8826,235896757,0,AAPL
2006-04-28,8.8682,9.1311,8.8619,9.0137,211664380,0,AAPL
2006-05-01,9.0635,9.1615,8.8568,8.9127,209203761,0,AAPL
2006-05-02,8.9842,9.2182,8.9787,9.1724,215024377,0,AAPL
2006-05-03,9.2132,9.2132,8.9881,9.11,191525089,0,AAPL
2006-05-04,9.0985,9.3342,9.0232,9.1081,239941811,0,AAPL
2006-05-05,9.2084,9.2526,9.1109,9.2064,156978095,0,AAPL
2006-05-08,9.3352,9.4527,9.1857,9.2064,165851949,0,AAPL
2006-05-09,9.1953,9.2917,9.0437,9.0958,148225167,0,AAPL
2006-05-10,9.1311,9.135,8.9147,9.0407,128253590,0,AAPL
2006-05-11,9.0514,9.0711,8.6505,8.7274,225979072,0,AAPL
2006-05-12,8.7274,8.7966,8.5621,8.6698,178977080,0,AAPL
2006-05-15,8.5956,8.7571,8.5956,8.6812,147508789,0,AAPL
2006-05-16,8.7404,8.7404,8.2918,8.3216,261213272,0,AAPL
2006-05-17,8.2984,8.4138,8.2049,8.3574,207766699,0,AAPL
2006-05-18,8.4009,8.4854,8.0831,8.0909,183558785,0,AAPL
2006-05-19,8.0909,8.3088,8.0448,8.2614,274925184,0,AAPL
2006-05-22,8.1704,8.1947,8.0384,8.1167,200333908,0,AAPL
2006-05-23,8.3062,8.3484,8.0679,8.0871,193654365,0,AAPL
2006-05-24,8.0615,8.1511,7.8835,8.1112,255456642,0,AAPL
2006-05-25,8.2294,8.2534,8.105,8.2382,129224146,0,AAPL
2006-05-26,8.2343,8.2677,8.0856,8.1371,120732452,0,AAPL
2006-05-30,8.0856,8.1064,7.8385,7.8399,157000249,0,AAPL
2006-05-31,7.9092,7.9128,7.516,7.6543,357139520,0,AAPL
2006-06-01,7.6644,7.9757,7.6221,7.9617,262836804,0,AAPL
2006-06-02,8.064,8.0808,7.7966,7.8962,191223272,0,AAPL
2006-06-05,7.831,7.831,7.6798,7.6837,168902698,0,AAPL
2006-06-06,7.7146,7.7643,7.5443,7.6478,202479562,0,AAPL
2006-06-07,7.6901,7.7349,7.4724,7.4992,208945143,0,AAPL
2006-06-08,7.4737,7.8028,7.3189,7.7811,389578248,0,AAPL
2006-06-09,7.8359,7.8835,7.5684,7.5864,216356184,0,AAPL
2006-06-12,7.612,7.6492,7.2945,7.2996,200128458,0,AAPL
2006-06-13,7.3776,7.5684,7.3457,7.4698,301127099,0,AAPL
2006-06-14,7.4698,7.5274,7.2597,7.3776,244827075,0,AAPL
2006-06-15,7.3571,7.6503,7.2677,7.6043,331944922,0,AAPL
2006-06-16,7.5544,7.5801,7.365,7.3711,233702130,0,AAPL
2006-06-19,7.4019,7.4505,7.2996,7.325,196421711,0,AAPL
2006-06-20,7.3776,7.4724,7.3367,7.3596,187432927,0,AAPL
2006-06-21,7.3969,7.5187,7.337999999999999,7.4097,240704518,0,AAPL
2006-06-22,7.4366,7.6517,7.4366,7.6299,269417104,0,AAPL
2006-06-23,7.6478,7.7055,7.5212,7.5339,184050428,0,AAPL
2006-06-26,7.5760000000000005,7.5812,7.475,7.5544,130041821,0,AAPL
2006-06-27,7.5712,7.5839,7.3507,7.3545,152995106,0,AAPL
2006-06-28,7.337999999999999,7.337999999999999,7.0958,7.1739,237190726,0,AAPL
2006-06-29,7.2728,7.5674,7.2212,7.5516,243081258,0,AAPL
2006-06-30,7.3725,7.3957,7.2355,7.3339,205692461,0,AAPL
2006-07-03,7.3433,7.4505,7.3433,7.4212,54318807,0,AAPL
2006-07-05,7.3123,7.3763,7.2432,7.2996,144500022,0,AAPL
2006-07-06,7.325,7.3507,7.1215,7.142,176570109,0,AAPL
2006-07-07,7.1163,7.2418,7.0012,7.0945,222831763,0,AAPL
2006-07-10,7.1369,7.2342,6.9795,7.0434,147582157,0,AAPL
2006-07-11,7.0551,7.17,6.9834,7.1266,230066263,0,AAPL
2006-07-12,7.0663,7.0741,6.7758,6.7821,258400110,0,AAPL
2006-07-13,6.6654,6.9309,6.5838,6.6912,348524593,0,AAPL
2006-07-14,6.7219,6.7735,6.4236,6.4888,276849590,0,AAPL
2006-07-17,6.6143,6.8014,6.6143,6.7066,285724411,0,AAPL
2006-07-18,6.8117,6.896,6.6401,6.7744,279206670,0,AAPL
2006-07-19,6.7808,7.0537,6.7053,6.9282,387459617,0,AAPL
2006-07-20,7.8066,7.8875,7.6478,7.7478,549994902,0,AAPL
2006-07-21,7.6478,7.831,7.6376,7.776,248733555,0,AAPL
2006-07-24,7.8385,7.9526,7.7389,7.8656,201557145,0,AAPL
2006-07-25,7.914,7.9513,7.7835,7.9295,164269916,0,AAPL
2006-07-26,7.9451,8.2779,7.8989,8.1791,250546553,0,AAPL
2006-07-27,8.2601,8.3267,8.05,8.1192,204990178,0,AAPL
2006-07-28,8.1883,8.4112,8.132,8.3996,192836918,0,AAPL
2006-07-31,8.5584,8.7888,8.4877,8.703,248996662,0,AAPL
2006-08-01,8.6085,8.699,8.4444,8.6031,198097896,0,AAPL
2006-08-02,8.6595,8.7952,8.6456,8.7287,153567749,0,AAPL
2006-08-03,8.6906,8.9645,8.6825,8.9117,234536065,0,AAPL
2006-08-04,8.5827,8.7864,8.318999999999999,8.7465,516715761,0,AAPL
2006-08-07,8.6761,8.9127,8.4917,8.6071,347318741,0,AAPL
2006-08-08,8.5929,8.5943,8.2614,8.2957,278228723,0,AAPL
2006-08-09,8.3687,8.4009,8.1192,8.1434,266480460,0,AAPL
2006-08-10,8.0871,8.2997,8.0295,8.2049,194571588,0,AAPL
2006-08-11,8.0988,8.2129,8.0142,8.1511,216809551,0,AAPL
2006-08-14,8.1871,8.3522,8.1445,8.1883,200099251,0,AAPL
2006-08-15,8.3537,8.5162,8.2984,8.5098,240208980,0,AAPL
2006-08-16,8.5865,8.7171,8.4943,8.7056,217878211,0,AAPL
2006-08-17,8.7083,8.7925,8.6031,8.6556,160732524,0,AAPL
2006-08-18,8.6711,8.7595,8.6133,8.6964,149567697,0,AAPL
2006-08-21,8.6199,8.6199,8.471,8.5238,146715505,0,AAPL
2006-08-22,8.5316,8.7491,8.5162,8.6595,160867551,0,AAPL
2006-08-23,8.7149,8.7914,8.5725,8.6199,148998938,0,AAPL
2006-08-24,8.7016,8.7325,8.4867,8.6839,182662425,0,AAPL
2006-08-25,8.6212,8.8426,8.6199,8.8042,151685941,0,AAPL
2006-08-28,8.7646,8.7864,8.5391,8.5776,205853968,0,AAPL
2006-08-29,8.5776,8.6133,8.3393,8.5136,264192324,0,AAPL
2006-08-30,8.6122,8.6853,8.5391,8.5751,189701849,0,AAPL
2006-08-31,8.6045,8.7465,8.5365,8.6892,160253963,0,AAPL
2006-09-01,8.7681,8.7914,8.6853,8.7571,113921390,0,AAPL
2006-09-05,8.8131,9.1567,8.7786,9.1538,282278178,0,AAPL
2006-09-06,9.1033,9.1817,8.9256,8.9683,271642103,0,AAPL
2006-09-07,9.0464,9.41,8.9967,9.3225,353598821,0,AAPL
2006-09-08,9.3899,9.4228,9.2093,9.2859,249843094,0,AAPL
2006-09-11,9.2859,9.4429,9.1462,9.2839,264623429,0,AAPL
2006-09-12,9.3245,9.406,9.15,9.3004,469796238,0,AAPL
2006-09-13,9.3332,9.516,9.2586,9.502,319625217,0,AAPL
2006-09-14,9.4517,9.561,9.408,9.4989,223578145,0,AAPL
2006-09-15,9.572000000000001,9.601,9.3841,9.4899,273817900,0,AAPL
2006-09-18,9.4527,9.586,9.3861,9.4637,196685002,0,AAPL
2006-09-19,9.4749,9.521,9.3225,9.4488,198019474,0,AAPL
2006-09-20,9.527000000000001,9.692,9.504,9.638,229356551,0,AAPL
2006-09-21,9.647,9.74,9.4819,9.558,221459485,0,AAPL
2006-09-22,9.515,9.517999999999999,9.2946,9.3489,185483697,0,AAPL
2006-09-25,9.4527,9.714,9.4419,9.701,239542181,0,AAPL
2006-09-26,9.745,9.961,9.745,9.937999999999999,307573695,0,AAPL
2006-09-27,9.89,9.921,9.71,9.783,225987295,0,AAPL
2006-09-28,9.868,9.922,9.726,9.862,201736518,0,AAPL
2006-09-29,9.89,9.927999999999999,9.82,9.857999999999999,113162818,0,AAPL
2006-10-02,9.605,9.716000000000001,9.514,9.586,198682281,0,AAPL
2006-10-03,9.526,9.597000000000001,9.3723,9.4889,220496232,0,AAPL
2006-10-04,9.4739,9.666,9.3683,9.655,231038469,0,AAPL
2006-10-05,9.54,9.752,9.4939,9.582,187951156,0,AAPL
2006-10-06,9.533,9.609,9.4537,9.504,130208917,0,AAPL
2006-10-09,9.4527,9.615,9.4168,9.556000000000001,122211350,0,AAPL
2006-10-10,9.55,9.55,9.3586,9.4537,148197243,0,AAPL
2006-10-11,9.4208,9.4769,9.2966,9.3772,159455164,0,AAPL
2006-10-12,9.4448,9.656,9.4258,9.638,165314129,0,AAPL
2006-10-13,9.69,9.847000000000001,9.568999999999999,9.607000000000001,190779523,0,AAPL
2006-10-16,9.612,9.717,9.575,9.657,141856990,0,AAPL
2006-10-17,9.616,9.64,9.4839,9.513,134086943,0,AAPL
2006-10-18,9.575,10.064,9.467,9.543,312852054,0,AAPL
2006-10-19,10.15,10.238,10.009,10.117,422699152,0,AAPL
2006-10-20,10.113,10.243,10.074,10.238,178321095,0,AAPL
2006-10-23,10.245,10.485999999999999,10.213,10.433,232009453,0,AAPL
2006-10-24,10.424000000000001,10.46,10.27,10.38,129135896,0,AAPL
2006-10-25,10.413,10.5,10.375,10.46,135140806,0,AAPL
2006-10-26,10.475999999999999,10.579,10.390999999999998,10.525,120653241,0,AAPL
2006-10-27,10.474,10.559000000000001,10.245999999999999,10.297,165890124,0,AAPL
2006-10-30,10.245,10.360999999999999,10.18,10.298,139419046,0,AAPL
2006-10-31,10.436,10.46,10.273,10.384,139807017,0,AAPL
2006-11-01,10.387,10.423,10.033999999999999,10.14,170449700,0,AAPL
2006-11-02,10.097999999999999,10.157,10.052999999999999,10.115,129812684,0,AAPL
2006-11-03,10.158,10.184,9.962,10.025,120438924,0,AAPL
2006-11-06,10.118,10.253,10.043,10.209,119991965,0,AAPL
2006-11-07,10.309000000000001,10.374,10.26,10.31,146649709,0,AAPL
2006-11-08,10.245,10.59,10.232000000000001,10.559000000000001,192636060,0,AAPL
2006-11-09,10.629000000000001,10.845,10.515999999999998,10.674000000000001,257380888,0,AAPL
2006-11-10,10.706,10.706,10.565999999999999,10.644,104252983,0,AAPL
2006-11-13,10.655,10.814,10.584000000000001,10.802,125671372,0,AAPL
2006-11-14,10.859000000000002,10.886,10.744000000000002,10.886,164230914,0,AAPL
2006-11-15,10.892000000000001,11.0,10.757,10.764000000000001,182479917,0,AAPL
2006-11-16,10.870999999999999,11.052,10.835,10.963,193495187,0,AAPL
2006-11-17,10.892999999999999,11.005999999999998,10.886,10.993,130067085,0,AAPL
2006-11-20,10.937000000000001,11.14,10.911,11.074000000000002,158307687,0,AAPL
2006-11-21,11.196,11.345,11.154000000000002,11.345,173594100,0,AAPL
2006-11-22,11.399000000000001,11.622,11.251,11.564,187393383,0,AAPL
2006-11-24,11.463,11.919,11.462,11.735999999999999,144759207,0,AAPL
2006-11-27,11.842,11.927999999999999,11.462,11.466,299726737,0,AAPL
2006-11-28,11.578,11.777999999999999,11.514000000000001,11.757,288933742,0,AAPL
2006-11-29,11.91,11.927999999999999,11.556,11.757,322654810,0,AAPL
2006-11-30,11.809000000000001,11.868,11.662,11.74,242722561,0,AAPL
2006-12-01,11.757,11.823,11.539000000000001,11.693,221733731,0,AAPL
2006-12-04,11.77,11.789000000000001,11.589,11.669,197902465,0,AAPL
2006-12-05,11.738,11.823,11.638,11.687000000000001,184809018,0,AAPL
2006-12-06,11.607999999999999,11.703,11.482999999999999,11.505,177784590,0,AAPL
2006-12-07,11.527000000000001,11.589,11.128,11.145999999999999,280207427,0,AAPL
2006-12-08,11.155999999999999,11.448,11.14,11.302,218660737,0,AAPL
2006-12-11,11.382,11.437000000000001,11.277000000000001,11.364,139324957,0,AAPL
2006-12-12,11.345,11.377,10.954,11.030999999999999,288424195,0,AAPL
2006-12-13,11.265999999999998,11.407,11.16,11.405,238666152,0,AAPL
2006-12-14,11.399000000000001,11.526,11.302,11.338,232014661,0,AAPL
2006-12-15,11.395999999999999,11.427,11.184000000000001,11.235,206288072,0,AAPL
2006-12-18,11.235,11.270999999999999,10.831,10.946,201209834,0,AAPL
2006-12-19,10.842,11.100999999999999,10.708,11.052999999999999,254127334,0,AAPL
2006-12-20,11.073,11.099,10.852,10.854000000000001,158418211,0,AAPL
2006-12-21,10.854000000000001,10.947000000000001,10.526,10.617,251986616,0,AAPL
2006-12-22,10.693,10.762,10.45,10.526,170538803,0,AAPL
2006-12-26,10.515999999999998,10.575,10.36,10.439,136692465,0,AAPL
2006-12-27,10.008,10.5,9.833,10.44,539722232,0,AAPL
2006-12-28,10.257,10.405,10.201,10.357000000000001,312288577,0,AAPL
2006-12-29,10.751,10.937000000000001,10.675999999999998,10.864,300160879,0,AAPL
2007-01-03,11.049000000000001,11.087,10.485999999999999,10.731,345302870,0,AAPL
2007-01-04,10.78,11.007,10.732999999999999,10.969000000000001,236252357,0,AAPL
2007-01-05,10.992,11.038,10.807,10.892999999999999,232773093,0,AAPL
2007-01-08,11.011,11.081,10.922,10.946,222149027,0,AAPL
2007-01-09,11.075,11.907,10.905999999999999,11.854000000000001,933759387,0,AAPL
2007-01-10,12.135,12.526,11.968,12.42,820730037,0,AAPL
2007-01-11,12.289000000000001,12.394,12.177999999999999,12.267000000000001,401661844,0,AAPL
2007-01-12,12.107000000000001,12.174000000000001,11.939,12.117,366027068,0,AAPL
2007-01-16,12.257,12.452,12.222000000000001,12.433,346840092,0,AAPL
2007-01-17,12.489,12.499,12.142999999999999,12.161,453218702,0,AAPL
2007-01-18,11.782,11.796,11.405,11.407,659349162,0,AAPL
2007-01-19,11.347999999999999,11.48,11.285,11.331,379744435,0,AAPL
2007-01-22,11.418,11.419,10.968,11.116,402540763,0,AAPL
2007-01-23,10.977,11.207,10.950999999999999,10.974,336685388,0,AAPL
2007-01-24,11.024000000000001,11.16,11.024000000000001,11.103,258728936,0,AAPL
2007-01-25,11.159,11.331,11.017999999999999,11.045,252639719,0,AAPL
2007-01-26,11.149000000000001,11.189,10.885,10.935,275130377,0,AAPL
2007-01-29,11.045,11.097000000000001,10.954,11.005999999999998,251405514,0,AAPL
2007-01-30,11.077,11.077,10.917,10.956,160943141,0,AAPL
2007-01-31,10.86,11.014000000000001,10.802,10.978,238301361,0,AAPL
2007-02-01,11.030999999999999,11.048,10.852,10.852,185223259,0,AAPL
2007-02-02,10.776,10.917,10.717,10.852,173327711,0,AAPL
2007-02-05,10.797,10.915,10.75,10.75,161405362,0,AAPL
2007-02-06,10.814,10.817,10.612,10.777000000000001,240961071,0,AAPL
2007-02-07,10.821,11.062000000000001,10.7,11.032,297417155,0,AAPL
2007-02-08,10.967,11.08,10.937999999999999,11.036,189370669,0,AAPL
2007-02-09,10.998,11.038,10.655999999999999,10.664000000000001,239880362,0,AAPL
2007-02-12,10.811,10.909,10.709000000000001,10.87,201764456,0,AAPL
2007-02-13,10.909,10.923,10.796,10.845999999999998,161936755,0,AAPL
2007-02-14,10.837,10.967,10.83,10.924000000000001,141666808,0,AAPL
2007-02-15,10.915,10.964,10.856,10.912,101411579,0,AAPL
2007-02-16,10.897,10.937999999999999,10.841,10.863,111474825,0,AAPL
2007-02-20,10.83,11.034,10.779000000000002,11.0,172235557,0,AAPL
2007-02-21,11.020999999999999,11.460999999999999,11.008,11.424000000000001,322183882,0,AAPL
2007-02-22,11.628,11.63,11.335,11.463,233763003,0,AAPL
2007-02-23,11.433,11.569,11.378,11.407,144427846,0,AAPL
2007-02-26,11.507,11.526,11.22,11.352,171792585,0,AAPL
2007-02-27,11.048,11.15,10.683,10.748,319442902,0,AAPL
2007-02-28,10.828,10.960999999999999,10.629000000000001,10.834000000000001,256409965,0,AAPL
2007-03-01,10.757,11.308,10.724,11.149000000000001,394757858,0,AAPL
2007-03-02,11.112,11.210999999999999,10.912,10.937999999999999,239815763,0,AAPL
2007-03-05,10.991,11.352,10.982000000000001,11.052999999999999,233181782,0,AAPL
2007-03-06,11.245,11.308,11.193,11.293,201682723,0,AAPL
2007-03-07,11.270999999999999,11.394,11.199000000000002,11.235,174620479,0,AAPL
2007-03-08,11.344000000000001,11.36,11.2,11.270999999999999,142484159,0,AAPL
2007-03-09,11.370999999999999,11.378,11.193,11.267000000000001,125660350,0,AAPL
2007-03-12,11.270999999999999,11.525,11.27,11.509,203423631,0,AAPL
2007-03-13,11.448,11.600999999999999,11.32,11.32,241977610,0,AAPL
2007-03-14,11.345,11.526,11.261,11.526,222120710,0,AAPL
2007-03-15,11.526,11.571,11.437999999999999,11.47,155920572,0,AAPL
2007-03-16,11.472000000000001,11.525,11.437999999999999,11.472999999999999,159438492,0,AAPL
2007-03-19,11.555,11.725,11.472999999999999,11.67,198842082,0,AAPL
2007-03-20,11.695,11.761,11.662,11.715,136404395,0,AAPL
2007-03-21,11.782,12.037,11.738,12.022,191659295,0,AAPL
2007-03-22,12.01,12.083,11.91,12.033,157625132,0,AAPL
2007-03-23,11.949000000000002,12.046,11.949000000000002,11.977,125828992,0,AAPL
2007-03-26,12.04,12.280999999999999,11.949000000000002,12.274000000000001,241161364,0,AAPL
2007-03-27,12.254000000000001,12.399000000000001,12.167,12.222999999999999,257947727,0,AAPL
2007-03-28,12.152999999999999,12.217,11.927999999999999,11.94,264554993,0,AAPL
2007-03-29,12.06,12.061,11.811,12.005999999999998,202352424,0,AAPL
2007-03-30,12.078,12.125,11.878,11.899000000000001,167475178,0,AAPL
2007-04-02,12.056,12.069,11.912,11.993,139963969,0,AAPL
2007-04-03,12.054,12.196,12.007,12.102,162849037,0,AAPL
2007-04-04,12.16,12.184000000000001,12.052999999999999,12.072000000000001,132966739,0,AAPL
2007-04-05,12.05,12.125,11.977,12.125,99148054,0,AAPL
2007-04-09,12.194,12.204,11.915,11.993,115261788,0,AAPL
2007-04-10,11.997,12.069,11.964,12.069,98296930,0,AAPL
2007-04-11,12.026,12.032,11.823,11.857000000000001,153101090,0,AAPL
2007-04-12,11.790999999999999,11.821,11.617,11.806,183654688,0,AAPL
2007-04-13,11.645,11.704,11.533,11.555,200863594,0,AAPL
2007-04-16,11.600999999999999,11.718,11.556,11.708,169955276,0,AAPL
2007-04-17,11.786,11.82,11.487,11.57,209655898,0,AAPL
2007-04-18,11.545,11.635,11.474,11.577,129386385,0,AAPL
2007-04-19,11.548,11.684000000000001,11.505,11.559000000000001,118787486,0,AAPL
2007-04-20,11.664000000000001,11.677,11.595999999999998,11.651,146139118,0,AAPL
2007-04-23,11.737,12.013,11.707,11.975,217645137,0,AAPL
2007-04-24,12.04,12.345999999999998,11.690999999999999,11.94,294295025,0,AAPL
2007-04-25,12.071,12.217,12.013,12.209000000000001,330909950,0,AAPL
2007-04-26,13.008,13.126,12.588,12.657,484683536,0,AAPL
2007-04-27,12.568,12.8,12.511,12.796,195052719,0,AAPL
2007-04-30,12.812999999999999,12.933,12.763,12.78,171930349,0,AAPL
2007-05-01,12.753,12.852,12.620999999999999,12.739,148507151,0,AAPL
2007-05-02,12.761,12.877,12.739,12.857999999999999,140893052,0,AAPL
2007-05-03,12.895999999999999,12.99,12.808,12.859000000000002,160657926,0,AAPL
2007-05-04,12.904000000000002,13.011,12.872,12.91,106532846,0,AAPL
2007-05-07,12.942,13.363,12.934000000000001,13.309000000000001,240269953,0,AAPL
2007-05-08,13.245,13.467,13.244000000000002,13.455,218657961,0,AAPL
2007-05-09,13.436,13.698,13.433,13.686,200159564,0,AAPL
2007-05-10,13.66,13.937000000000001,13.565999999999999,13.747,333857993,0,AAPL
2007-05-11,13.772,13.977,13.673,13.925999999999998,181623757,0,AAPL
2007-05-14,14.048,14.085,13.86,14.007,181816520,0,AAPL
2007-05-15,14.033,14.11,13.636,13.77,266201390,0,AAPL
2007-05-16,13.890999999999998,13.936,13.244000000000002,13.747,314369576,0,AAPL
2007-05-17,13.735,14.069,13.722000000000001,14.017000000000001,205483554,0,AAPL
2007-05-18,14.114,14.168,14.058,14.087,173116817,0,AAPL
2007-05-21,14.123,14.399000000000001,14.09,14.337,178454750,0,AAPL
2007-05-22,14.405,14.565,14.341,14.54,159634682,0,AAPL
2007-05-23,14.602,14.728,14.419,14.459000000000001,254159331,0,AAPL
2007-05-24,14.449000000000002,14.659,14.132,14.175,247469972,0,AAPL
2007-05-25,14.341,14.569,14.282,14.549000000000001,176492317,0,AAPL
2007-05-29,14.672,14.710999999999999,14.432,14.644,180070735,0,AAPL
2007-05-30,14.639000000000001,15.225,14.538,15.210999999999999,412371353,0,AAPL
2007-05-31,15.377,15.642000000000001,15.308,15.519,361617762,0,AAPL
2007-06-01,15.507,15.519,15.148,15.162,246601470,0,AAPL
2007-06-04,15.193,15.591,15.097999999999999,15.538,247259754,0,AAPL
2007-06-05,15.548,15.713,15.431,15.71,256806653,0,AAPL
2007-06-06,15.667,15.885,15.616,15.833,310164573,0,AAPL
2007-06-07,16.006,16.340999999999998,15.776,15.886,534344969,0,AAPL
2007-06-08,16.089000000000002,16.112000000000002,15.659,15.944,346277112,0,AAPL
2007-06-11,16.137,16.156,15.308,15.392000000000001,522698680,0,AAPL
2007-06-12,15.285,15.589,15.151,15.417,397844813,0,AAPL
2007-06-13,15.511,15.519,14.777999999999999,15.048,480137758,0,AAPL
2007-06-14,15.009,15.295,14.91,15.208,271426767,0,AAPL
2007-06-15,15.443,15.450999999999999,15.350999999999999,15.431,226221000,0,AAPL
2007-06-18,15.788,16.03,15.693,16.017,253942219,0,AAPL
2007-06-19,15.974,16.008,15.742,15.835999999999999,263011080,0,AAPL
2007-06-20,15.863,15.966,15.561,15.568,250306692,0,AAPL
2007-06-21,15.579,15.915999999999999,15.457,15.866,241756386,0,AAPL
2007-06-22,15.860999999999999,15.939,15.671,15.752,176219294,0,AAPL
2007-06-25,15.905,16.017,15.503,15.665999999999999,269232607,0,AAPL
2007-06-26,15.877,15.878,15.203,15.322000000000001,374081367,0,AAPL
2007-06-27,15.448,15.628,15.272,15.61,271833544,0,AAPL
2007-06-28,15.684000000000001,15.686,15.369000000000002,15.439,233910600,0,AAPL
2007-06-29,15.623,15.878,15.507,15.628,316362049,0,AAPL
2007-07-02,15.509,15.633,15.276,15.529000000000002,277528323,0,AAPL
2007-07-03,15.623,16.315,15.561,16.285,324196349,0,AAPL
2007-07-05,16.495,17.028,16.480999999999998,16.999000000000002,404690317,0,AAPL
2007-07-06,17.052,17.076,16.7,16.942999999999998,243805189,0,AAPL
2007-07-09,16.942999999999998,17.02,16.543,16.692,277427270,0,AAPL
2007-07-10,16.527,17.223,16.497,16.95,349719688,0,AAPL
2007-07-11,16.904,17.124000000000002,16.816,16.955,228826496,0,AAPL
2007-07-12,17.137,17.192,16.955,17.167,196391708,0,AAPL
2007-07-13,17.288,17.656,17.224,17.639,252948977,0,AAPL
2007-07-16,17.744,17.925,17.611,17.684,260952496,0,AAPL
2007-07-17,17.709,17.88,17.611,17.788,197627504,0,AAPL
2007-07-18,17.695999999999998,17.727,17.423,17.686,211062111,0,AAPL
2007-07-19,17.965,18.032,17.887,17.927,204095535,0,AAPL
2007-07-20,18.144000000000002,18.464000000000002,17.927,18.409000000000002,324422187,0,AAPL
2007-07-23,18.366,18.598,18.049,18.401,288496408,0,AAPL
2007-07-24,17.781,18.058,17.18,17.271,500393811,0,AAPL
2007-07-25,17.596,17.717,17.288,17.578,418343924,0,AAPL
2007-07-26,18.688,19.018,17.539,18.695999999999998,609713291,0,AAPL
2007-07-27,18.715,19.070999999999998,18.410999999999998,18.421,322997313,0,AAPL
2007-07-30,18.476,18.628,17.875999999999998,18.112000000000002,308938917,0,AAPL
2007-07-31,18.314,18.374000000000002,16.843,16.873,490674255,0,AAPL
2007-08-01,17.111,17.34,16.363,17.288,487845317,0,AAPL
2007-08-02,17.531,17.539,17.18,17.477,237703871,0,AAPL
2007-08-03,17.338,17.41,16.84,16.884,188995834,0,AAPL
2007-08-06,17.02,17.325,16.430999999999997,17.323,257826874,0,AAPL
2007-08-07,17.278,17.575,16.984,17.291,264743117,0,AAPL
2007-08-08,17.514,17.526,16.904,17.16,225182326,0,AAPL
2007-08-09,16.79,17.032,16.017,16.188,313384801,0,AAPL
2007-08-10,15.752,16.36,15.408,16.006,393062029,0,AAPL
2007-08-13,16.457,16.564,16.201,16.366,209871835,0,AAPL
2007-08-14,16.43,16.430999999999997,15.841,15.882,205582841,0,AAPL
2007-08-15,15.719000000000001,15.991,15.322000000000001,15.355,276360162,0,AAPL
2007-08-16,14.97,15.175,14.295,14.989,519423293,0,AAPL
2007-08-17,15.623,15.815,15.345999999999998,15.63,333047893,0,AAPL
2007-08-20,15.878,15.945,15.431,15.649000000000001,223957303,0,AAPL
2007-08-21,15.648,16.516,15.494000000000002,16.336,362635238,0,AAPL
2007-08-22,16.815,16.999000000000002,16.692,16.969,292681523,0,AAPL
2007-08-23,17.065,17.076,16.618,16.784000000000002,241472936,0,AAPL
2007-08-24,16.715999999999998,17.338,16.624000000000002,17.328,253888243,0,AAPL
2007-08-27,17.088,17.244,16.917,16.936,197001364,0,AAPL
2007-08-28,16.757,16.958,16.215999999999998,16.24,328245497,0,AAPL
2007-08-29,16.631,17.184,16.588,17.17,325045062,0,AAPL
2007-08-30,16.977,17.703,16.942999999999998,17.447,399939244,0,AAPL
2007-08-31,17.875,17.887,17.598,17.732,244094374,0,AAPL
2007-09-04,17.927,18.662,17.908,18.462,365720853,0,AAPL
2007-09-05,18.585,18.674,17.43,17.514,647417491,0,AAPL
2007-09-06,17.366,17.621,16.993,17.29,529504287,0,AAPL
2007-09-07,16.906,16.942999999999998,16.648,16.875,398554970,0,AAPL
2007-09-10,17.543,17.677,17.154,17.507,414352649,0,AAPL
2007-09-11,17.660999999999998,17.709,17.129,17.352999999999998,270375496,0,AAPL
2007-09-12,17.416,17.852999999999998,17.386,17.525,285182768,0,AAPL
2007-09-13,17.772000000000002,17.801,17.499000000000002,17.570999999999998,182992127,0,AAPL
2007-09-14,17.487000000000002,17.798,17.441,17.776,169371181,0,AAPL
2007-09-17,17.8,18.003,17.624000000000002,17.723,220975432,0,AAPL
2007-09-18,17.795,18.295,17.653,18.048,296192315,0,AAPL
2007-09-19,18.315,18.334,17.852999999999998,18.025,286043490,0,AAPL
2007-09-20,17.945,18.156,17.843,17.967,191903497,0,AAPL
2007-09-21,18.067999999999998,18.524,17.967,18.461,317434345,0,AAPL
2007-09-24,18.781,19.189,18.781,18.99,292461723,0,AAPL
2007-09-25,18.804000000000002,19.62,18.804000000000002,19.615,331618710,0,AAPL
2007-09-26,19.776,19.849,19.368,19.565,271691797,0,AAPL
2007-09-27,19.698,19.79,19.507,19.787,182925326,0,AAPL
2007-09-28,19.644000000000002,19.798,19.562,19.653,171131375,0,AAPL
2007-10-01,19.802,20.16,19.586,20.02,233145108,0,AAPL
2007-10-02,20.079,20.31,19.964000000000002,20.292,220543979,0,AAPL
2007-10-03,20.234,20.387,20.107,20.223,192841867,0,AAPL
2007-10-04,20.229,20.243,19.657,20.008,182716015,0,AAPL
2007-10-05,20.282,20.691999999999997,20.194000000000003,20.675,261664740,0,AAPL
2007-10-08,20.894000000000002,21.504,20.87,21.504,232735102,0,AAPL
2007-10-09,21.783,21.914,21.345,21.497,307868594,0,AAPL
2007-10-10,21.464000000000002,21.5,21.208000000000002,21.358,185672389,0,AAPL
2007-10-11,21.706,22.01,19.619,20.776,455246229,0,AAPL
2007-10-12,20.895,21.421999999999997,20.72,21.419,275185100,0,AAPL
2007-10-15,21.511,21.714000000000002,20.938000000000002,21.381999999999998,300342626,0,AAPL
2007-10-16,21.184,21.791999999999998,21.148000000000003,21.715,296293365,0,AAPL
2007-10-17,22.116,22.159000000000002,21.668000000000003,22.125,314097892,0,AAPL
2007-10-18,21.961,22.307,21.906999999999996,22.218000000000004,229374861,0,AAPL
2007-10-19,22.303,22.365,21.771,21.824,359678702,0,AAPL
2007-10-22,21.789,22.398000000000003,21.765,22.33,443542508,0,AAPL
2007-10-23,24.14,24.151999999999997,23.405,23.84,499663734,0,AAPL
2007-10-24,23.8,23.974,22.954,23.811999999999998,358751843,0,AAPL
2007-10-25,23.673000000000002,23.807,23.261999999999997,23.406999999999996,270734530,0,AAPL
2007-10-26,23.69,23.738000000000003,23.42,23.653000000000002,196930829,0,AAPL
2007-10-29,23.781,23.895,23.653000000000002,23.703000000000003,150676483,0,AAPL
2007-10-30,23.836,24.249000000000002,23.656,23.949,261833218,0,AAPL
2007-10-31,24.041,24.346999999999998,23.686,24.326999999999998,232166600,0,AAPL
2007-11-01,24.151999999999997,24.346,23.051,24.003,224376046,0,AAPL
2007-11-02,24.223000000000003,24.259,23.496,24.059,279360391,0,AAPL
2007-11-05,23.728,24.198,23.594,23.843000000000004,224072318,0,AAPL
2007-11-06,23.953000000000003,24.588,23.725,24.56,266027068,0,AAPL
2007-11-07,24.381999999999998,24.675,23.836,23.857,276595039,0,AAPL
2007-11-08,23.885,23.935,21.486,22.469,526696031,0,AAPL
2007-11-09,21.88,22.428,21.156999999999996,21.179000000000002,425162196,0,AAPL
2007-11-12,21.13,21.479,19.291,19.691,492362604,0,AAPL
2007-11-13,20.615,21.897,19.691,21.765,484373501,0,AAPL
2007-11-14,22.733,22.739,20.97,21.274,403585172,0,AAPL
2007-11-15,21.28,21.717,20.528000000000002,21.04,414487458,0,AAPL
2007-11-16,21.193,21.388,20.405,21.309,385660112,0,AAPL
2007-11-19,21.261999999999997,21.54,20.758000000000003,20.996,321694225,0,AAPL
2007-11-20,21.247,22.0,20.941999999999997,21.623,429930531,0,AAPL
2007-11-21,21.195,22.072,21.086,21.572,339509885,0,AAPL
2007-11-23,22.026999999999997,22.033,21.739,21.967,129891462,0,AAPL
2007-11-26,22.268,22.7,22.072,22.096999999999998,363869639,0,AAPL
2007-11-27,22.439,22.511,21.772,22.386999999999997,366923874,0,AAPL
2007-11-28,22.669,23.128,22.456,23.08,320237489,0,AAPL
2007-11-29,22.959,23.714000000000002,22.943,23.6,291924936,0,AAPL
2007-11-30,24.016,24.039,23.011999999999997,23.335,331057965,0,AAPL
2007-12-03,23.281999999999996,23.584,22.755,22.908,267838964,0,AAPL
2007-12-04,22.679000000000002,23.166999999999998,22.666999999999998,23.026999999999997,215691856,0,AAPL
2007-12-05,23.435,23.819000000000003,23.361,23.755,248378681,0,AAPL
2007-12-06,23.846999999999998,24.346,23.834,24.326999999999998,250866121,0,AAPL
2007-12-07,24.401,24.971999999999998,24.081,24.883000000000003,297123533,0,AAPL
2007-12-10,24.79,25.057,24.675,24.873,201210463,0,AAPL
2007-12-11,24.947,25.206999999999997,23.996,24.145,308945448,0,AAPL
2007-12-12,24.779,24.905,23.787,24.441,341155751,0,AAPL
2007-12-13,24.346,24.604,24.053,24.565,241126701,0,AAPL
2007-12-14,24.369,25.612,24.273000000000003,24.381,188026204,0,AAPL
2007-12-17,24.423000000000002,24.671999999999997,23.433000000000003,23.615,285267629,0,AAPL
2007-12-18,23.916,23.989,22.872,23.433000000000003,340716873,0,AAPL
2007-12-19,23.447,23.644000000000002,23.166999999999998,23.451,230164023,0,AAPL
2007-12-20,23.748,24.054000000000002,23.476999999999997,23.974,215053709,0,AAPL
2007-12-21,24.336,24.833000000000002,24.319000000000003,24.833000000000002,277136695,0,AAPL
2007-12-24,24.973000000000003,25.526999999999997,24.944000000000003,25.459,133938457,0,AAPL
2007-12-26,25.486,25.735,25.205,25.478,196023777,0,AAPL
2007-12-27,25.478,25.991999999999997,25.331,25.429000000000002,221610714,0,AAPL
2007-12-28,25.680999999999997,25.811,25.213,25.590999999999998,193249555,0,AAPL
2007-12-31,25.58,25.675,25.323,25.368000000000002,149767323,0,AAPL
2008-01-02,25.546999999999997,25.646,24.658,24.951,300780650,0,AAPL
2008-01-03,25.034000000000002,25.278000000000002,24.675,24.964000000000002,234652068,0,AAPL
2008-01-04,24.526999999999997,24.715,22.91,23.057,405631839,0,AAPL
2008-01-07,23.213,23.51,21.799,22.748,577574252,0,AAPL
2008-01-08,23.06,23.368000000000002,21.874000000000002,21.932,424241367,0,AAPL
2008-01-09,21.961,22.986,21.552,22.973000000000003,505605195,0,AAPL
2008-01-10,22.748,23.180999999999997,22.463,22.796,413104626,0,AAPL
2008-01-11,22.537,22.774,21.771,22.116,343006974,0,AAPL
2008-01-14,22.743000000000002,22.976,22.434,22.898000000000003,306290012,0,AAPL
2008-01-15,22.767,22.951999999999998,21.085,21.648000000000003,653218753,0,AAPL
2008-01-16,21.144000000000002,21.644000000000002,20.067999999999998,20.442999999999998,617221901,0,AAPL
2008-01-17,20.671999999999997,21.178,20.287,20.604,490056992,0,AAPL
2008-01-18,20.709,21.228,20.438,20.664,478705168,0,AAPL
2008-01-22,18.941,20.488000000000003,18.695999999999998,19.93,668204384,0,AAPL
2008-01-23,17.439,17.927,16.154,17.81,939695278,0,AAPL
2008-01-24,17.927,18.016,16.906,17.366,558747916,0,AAPL
2008-01-25,17.804000000000002,17.813,16.598,16.65,432827562,0,AAPL
2008-01-28,16.393,17.058,16.195,16.65,410897690,0,AAPL
2008-01-29,16.802,17.004,16.528,16.845,306592896,0,AAPL
2008-01-30,16.84,17.349,16.648,16.928,346000509,0,AAPL
2008-01-31,16.608,17.499000000000002,16.57,17.337,374807167,0,AAPL
2008-02-01,17.454,17.49,16.928,17.129,281707026,0,AAPL
2008-02-04,17.19,17.403,16.83,16.86,250535180,0,AAPL
2008-02-05,16.7,17.159000000000002,16.507,16.565,317853612,0,AAPL
2008-02-06,16.759,16.895,15.597000000000001,15.623,437605500,0,AAPL
2008-02-07,15.364,15.981,15.017000000000001,15.526,580659389,0,AAPL
2008-02-08,15.632,16.097,15.574000000000002,16.07,377878653,0,AAPL
2008-02-11,16.399,16.646,16.29,16.577,334732316,0,AAPL
2008-02-12,16.744,16.774,15.83,15.991,341619552,0,AAPL
2008-02-13,16.230999999999998,16.62,16.087,16.57,269675765,0,AAPL
2008-02-14,16.578,16.750999999999998,16.265,16.322,265982495,0,AAPL
2008-02-15,16.173,16.273,15.886,15.962,250737774,0,AAPL
2008-02-19,16.142,16.232,15.552,15.644,279953599,0,AAPL
2008-02-20,15.649000000000001,15.958,15.584000000000001,15.856,269429202,0,AAPL
2008-02-21,16.149,16.198,15.475999999999999,15.567,261418619,0,AAPL
2008-02-22,15.687000000000001,15.689,14.839,15.296,426218780,0,AAPL
2008-02-25,15.186,15.390999999999998,14.94,15.335,350160432,0,AAPL
2008-02-26,15.065999999999999,15.507,14.784,15.258,417111822,0,AAPL
2008-02-27,15.142999999999999,15.758,15.122,15.748,407279206,0,AAPL
2008-02-28,16.282,16.929000000000002,16.105999999999998,16.636,450691198,0,AAPL
2008-02-29,16.559,16.676,15.984000000000002,16.009,347604195,0,AAPL
2008-03-03,15.932,16.134,15.112,15.591,444179020,0,AAPL
2008-03-04,15.620999999999999,15.993,15.42,15.960999999999999,497707051,0,AAPL
2008-03-05,15.827,16.024,15.652999999999999,15.942,339718950,0,AAPL
2008-03-06,15.995,16.328,15.47,15.484000000000002,410732148,0,AAPL
2008-03-07,15.431,15.749,15.247,15.652999999999999,343135737,0,AAPL
2008-03-10,15.640999999999998,15.811,15.285,15.328,278980325,0,AAPL
2008-03-11,15.843,16.325,15.623,16.308,324881375,0,AAPL
2008-03-12,16.264,16.48,16.028,16.14,295393929,0,AAPL
2008-03-13,15.870999999999999,16.582,15.752,16.385,352229888,0,AAPL
2008-03-14,16.647000000000002,16.687,15.905999999999999,16.213,322574554,0,AAPL
2008-03-17,15.697000000000001,16.468,15.694,16.23,298973888,0,AAPL
2008-03-18,16.561,17.032,16.479,17.009,335975837,0,AAPL
2008-03-19,17.043,17.197,16.605,16.605,281724859,0,AAPL
2008-03-20,16.754,17.069000000000003,16.543,17.066,253287048,0,AAPL
2008-03-24,17.167,18.038,17.116,17.872,297599035,0,AAPL
2008-03-25,17.926,18.326,17.588,18.055,293513679,0,AAPL
2008-03-26,18.041,18.663,18.009,18.579,329588666,0,AAPL
2008-03-27,18.554000000000002,18.61,17.926,17.958,278205997,0,AAPL
2008-03-28,18.16,18.524,18.133,18.315,199318317,0,AAPL
2008-03-31,18.339000000000002,18.66,18.250999999999998,18.377,213931597,0,AAPL
2008-04-01,18.736,19.166,18.392,19.148,287519306,0,AAPL
2008-04-02,19.079,19.363,18.675,18.887,290735661,0,AAPL
2008-04-03,18.839000000000002,19.673,18.826,19.415,293199532,0,AAPL
2008-04-04,19.492,19.811,19.305999999999997,19.602999999999998,238196737,0,AAPL
2008-04-07,20.000999999999998,20.448,19.864,19.964000000000002,322998125,0,AAPL
2008-04-08,19.654,20.033,19.507,19.574,282722188,0,AAPL
2008-04-09,19.637,19.708,19.269000000000002,19.394000000000002,243557848,0,AAPL
2008-04-10,19.352,19.903,19.285999999999998,19.792,266538010,0,AAPL
2008-04-11,19.546,19.629,18.748,18.843,335743874,0,AAPL
2008-04-14,18.782,19.113,18.51,18.924,235659480,0,AAPL
2008-04-15,19.132,19.172,18.660999999999998,19.003,193859954,0,AAPL
2008-04-16,19.433,19.734,19.289,19.682000000000002,221690612,0,AAPL
2008-04-17,19.746,19.977,19.637,19.785999999999998,196087503,0,AAPL
2008-04-18,20.368,20.781,20.282,20.623,286176516,0,AAPL
2008-04-21,20.791,21.576,20.715999999999998,21.534000000000002,289503500,0,AAPL
2008-04-22,21.441,21.514,20.244,20.515,400204854,0,AAPL
2008-04-23,21.009,21.11,20.628,20.86,419493319,0,AAPL
2008-04-24,21.175,21.768,20.387999999999998,21.636,473335824,0,AAPL
2008-04-25,21.86,21.913,21.311999999999998,21.736,276783580,0,AAPL
2008-04-28,21.739,22.25,21.660999999999998,22.057,219367063,0,AAPL
2008-04-29,21.914,22.496,21.802,22.418000000000003,257241562,0,AAPL
2008-04-30,22.564,23.051,22.144000000000002,22.275,317442129,0,AAPL
2008-05-01,22.405,23.051,22.393,23.051,251633136,0,AAPL
2008-05-02,23.075,23.294,22.865,23.173000000000002,277738755,0,AAPL
2008-05-05,23.294,23.73,23.188000000000002,23.656,238104028,0,AAPL
2008-05-06,23.647,23.962,23.33,23.905,255948722,0,AAPL
2008-05-07,23.825,24.103,23.523000000000003,23.609,195738103,0,AAPL
2008-05-08,23.533,23.884,23.445,23.699,250554038,0,AAPL
2008-05-09,23.456999999999997,23.596,23.226,23.491,187593127,0,AAPL
2008-05-12,23.72,24.186,23.416999999999998,24.096999999999998,228261727,0,AAPL
2008-05-13,24.151999999999997,24.517,24.057,24.329,229128499,0,AAPL
2008-05-14,24.497,24.619,23.765,23.853,255441462,0,AAPL
2008-05-15,23.919,24.32,23.59,24.298000000000002,243325898,0,AAPL
2008-05-16,24.369,24.369,23.949,24.028000000000002,213366015,0,AAPL
2008-05-19,24.061999999999998,24.164,23.218000000000004,23.51,263760564,0,AAPL
2008-05-20,23.284000000000002,23.84,23.065,23.807,270241158,0,AAPL
2008-05-21,23.769000000000002,24.075,22.57,22.819000000000003,322612253,0,AAPL
2008-05-22,22.948,23.221999999999998,22.026999999999997,22.673000000000002,336519572,0,AAPL
2008-05-23,23.148000000000003,23.304000000000002,22.767,23.201999999999998,252938866,0,AAPL
2008-05-27,23.41,23.875,23.285,23.875,220113009,0,AAPL
2008-05-28,24.01,24.069000000000003,23.526,23.95,207308665,0,AAPL
2008-05-29,23.939,24.103,23.755,23.908,180316589,0,AAPL
2008-05-30,24.011999999999997,24.273000000000003,23.995,24.171,169927452,0,AAPL
2008-06-02,24.14,24.287,23.631,23.831,189380334,0,AAPL
2008-06-03,23.935,24.103,23.353,23.738000000000003,209303027,0,AAPL
2008-06-04,23.564,23.959,23.465,23.717,202738767,0,AAPL
2008-06-05,23.853,24.313000000000002,23.781,24.258000000000003,210204143,0,AAPL
2008-06-06,24.075,24.326999999999998,23.761999999999997,23.774,269046995,0,AAPL
2008-06-09,23.682,23.685,22.505,23.256999999999998,526264929,0,AAPL
2008-06-10,23.095,23.919,22.926,23.774,318040510,0,AAPL
2008-06-11,23.607,23.819000000000003,22.996,23.156,267941514,0,AAPL
2008-06-12,23.236,23.386999999999997,21.926,22.189,364403085,0,AAPL
2008-06-13,21.961,22.303,21.171,22.074,375180778,0,AAPL
2008-06-16,21.932,22.781,21.653000000000002,22.647,293123381,0,AAPL
2008-06-17,22.816999999999997,23.304000000000002,22.719,23.233,250860097,0,AAPL
2008-06-18,23.180999999999997,23.333000000000002,22.712,22.894000000000002,226169454,0,AAPL
2008-06-19,22.857,23.353,22.642,23.166999999999998,220848579,0,AAPL
2008-06-20,22.929000000000002,23.180999999999997,22.410999999999998,22.445999999999998,247567738,0,AAPL
2008-06-23,22.383000000000003,22.523000000000003,21.97,22.174,180076401,0,AAPL
2008-06-24,22.033,22.509,21.978,22.186999999999998,173441356,0,AAPL
2008-06-25,22.346,22.904,22.268,22.715999999999998,179458876,0,AAPL
2008-06-26,22.302,22.39,21.515,21.546,242173913,0,AAPL
2008-06-27,21.314,21.842,21.022,21.78,289785857,0,AAPL
2008-06-30,21.774,22.026999999999997,21.336,21.444000000000003,190779913,0,AAPL
2008-07-01,21.009,22.375999999999998,21.002,22.37,309727561,0,AAPL
2008-07-02,22.418000000000003,22.724,21.537,21.537,233567418,0,AAPL
2008-07-03,21.717,22.046999999999997,21.228,21.785,145977693,0,AAPL
2008-07-07,22.154,22.685,22.011999999999997,22.432,228559086,0,AAPL
2008-07-08,22.462,23.011999999999997,22.123,22.993000000000002,247711824,0,AAPL
2008-07-09,23.084,23.168000000000003,22.302,22.315,249550627,0,AAPL
2008-07-10,22.399,22.71,21.947,22.621,234103082,0,AAPL
2008-07-11,22.458000000000002,22.682,21.9,22.103,259219811,0,AAPL
2008-07-14,22.954,22.962,22.164,22.268,246917000,0,AAPL
2008-07-15,22.065,22.249000000000002,21.309,21.723000000000003,289877701,0,AAPL
2008-07-16,21.779,22.146,21.59,22.133000000000003,208531685,0,AAPL
2008-07-17,22.294,22.408,21.948,22.002,210793201,0,AAPL
2008-07-18,21.541999999999998,21.724,21.13,21.148000000000003,240622373,0,AAPL
2008-07-21,21.373,21.451,20.633000000000003,21.295,355311216,0,AAPL
2008-07-22,19.07,20.844,18.767,20.749000000000002,523327034,0,AAPL
2008-07-23,21.148000000000003,21.56,20.689,21.29,295362486,0,AAPL
2008-07-24,21.04,21.164,20.292,20.366,234088625,0,AAPL
2008-07-25,20.538,20.874000000000002,20.319000000000003,20.761,176473261,0,AAPL
2008-07-28,20.769000000000002,20.805,19.724,19.773,217660487,0,AAPL
2008-07-29,19.883,20.42,19.676,20.117,190706395,0,AAPL
2008-07-30,20.195,20.555,19.989,20.473,201962288,0,AAPL
2008-07-31,20.194000000000003,20.772,20.102999999999998,20.355999999999998,177591108,0,AAPL
2008-08-01,20.482,20.489,19.945999999999998,20.062,151903672,0,AAPL
2008-08-04,20.052,20.221,19.584,19.622,164769142,0,AAPL
2008-08-05,19.914,20.592,19.827,20.572,191884653,0,AAPL
2008-08-06,20.486,21.44,20.232,21.028000000000002,220670153,0,AAPL
2008-08-07,20.86,21.28,20.682,20.948,187434681,0,AAPL
2008-08-08,20.991,21.724,20.971,21.711,199068558,0,AAPL
2008-08-11,21.785,22.603,21.726999999999997,22.226999999999997,248378005,0,AAPL
2008-08-12,22.219,22.961,22.219,22.633000000000003,233132531,0,AAPL
2008-08-13,22.8,23.051,22.525,22.962,234899860,0,AAPL
2008-08-14,22.815,23.109,22.773000000000003,22.963,198233593,0,AAPL
2008-08-15,22.932,23.019000000000002,22.418000000000003,22.504,197505890,0,AAPL
2008-08-18,22.456,22.769000000000002,22.26,22.461,153762598,0,AAPL
2008-08-19,22.324,22.676,22.002,22.221999999999998,171720613,0,AAPL
2008-08-20,22.386,22.660999999999998,22.233,22.517,141359624,0,AAPL
2008-08-21,22.358,22.468000000000004,22.011,22.320999999999998,150505318,0,AAPL
2008-08-22,22.533,22.73,22.483,22.641,122599625,0,AAPL
2008-08-25,22.526999999999997,22.566999999999997,21.983,22.098000000000003,135053284,0,AAPL
2008-08-26,22.113000000000003,22.395,22.105999999999998,22.236,124228804,0,AAPL
2008-08-27,22.174,22.506999999999998,22.049,22.369,132908992,0,AAPL
2008-08-28,22.449,22.57,22.125,22.249000000000002,120173705,0,AAPL
2008-08-29,22.136,22.218000000000004,21.648000000000003,21.708000000000002,167105545,0,AAPL
2008-09-02,22.098000000000003,22.218000000000004,21.13,21.281999999999996,217702749,0,AAPL
2008-09-03,21.385,21.6,21.002,21.379,204907079,0,AAPL
2008-09-04,21.226,21.504,20.593000000000004,20.646,207165081,0,AAPL
2008-09-05,20.277,20.798000000000002,20.189,20.513,219297935,0,AAPL
2008-09-08,21.073,21.115,19.396,20.223,291658981,0,AAPL
2008-09-09,20.088,20.485,19.180999999999997,19.424,346969505,0,AAPL
2008-09-10,19.529,19.848,19.057000000000002,19.415,271372446,0,AAPL
2008-09-11,19.415,19.594,18.695999999999998,19.549,270335199,0,AAPL
2008-09-12,19.308,19.326,18.762,19.073,221108652,0,AAPL
2008-09-15,18.182000000000002,18.910999999999998,17.974,17.974,256372856,0,AAPL
2008-09-16,17.113,18.248,16.923,17.914,334214072,0,AAPL
2008-09-17,17.715,17.736,16.369,16.369,334510649,0,AAPL
2008-09-18,16.717,17.927,15.453,17.172,467053093,0,AAPL
2008-09-19,18.029,18.467,17.454,18.046,398994981,0,AAPL
2008-09-22,17.901,17.958,16.732,16.781,238697990,0,AAPL
2008-09-23,16.852999999999998,17.391,16.22,16.243,356621023,0,AAPL
2008-09-24,16.315,16.769000000000002,16.026,16.484,291932018,0,AAPL
2008-09-25,16.654,17.26,16.46,16.897000000000002,279601969,0,AAPL
2008-09-26,16.006,16.622,15.752,16.422,313910215,0,AAPL
2008-09-29,15.302,15.325999999999999,12.882,13.48,730561989,0,AAPL
2008-09-30,13.866,14.728,13.610999999999999,14.552999999999999,453452613,0,AAPL
2008-10-01,14.325999999999999,14.388,13.754000000000001,13.975999999999999,361512816,0,AAPL
2008-10-02,13.837,13.93,12.807,12.818,448680865,0,AAPL
2008-10-03,13.321,13.638,12.120999999999999,12.427999999999999,639757618,0,AAPL
2008-10-06,11.782,12.65,11.210999999999999,12.568,587522817,0,AAPL
2008-10-07,12.872,12.997,11.392000000000001,11.419,523860280,0,AAPL
2008-10-08,11.013,12.337,10.970999999999998,11.499,615651966,0,AAPL
2008-10-09,11.974,12.267000000000001,11.09,11.363,451023268,0,AAPL
2008-10-10,10.972999999999999,12.807,10.886,12.395999999999999,618829489,0,AAPL
2008-10-13,13.42,14.155,12.935,14.118,429130693,0,AAPL
2008-10-14,14.904000000000002,14.907,13.207,13.33,552442840,0,AAPL
2008-10-15,13.298,13.702,12.538,12.547,441257577,0,AAPL
2008-10-16,12.776,13.245,11.75,13.049000000000001,550850676,0,AAPL
2008-10-17,12.734000000000002,13.068,10.999,12.472999999999999,491122629,0,AAPL
2008-10-20,12.777000000000001,12.811,11.992,12.605,431324163,0,AAPL
2008-10-21,12.413,12.54,11.674000000000001,11.717,571544296,0,AAPL
2008-10-22,12.468,12.965,11.901,12.402999999999999,626569693,0,AAPL
2008-10-23,12.362,12.71,11.767999999999999,12.579,466807754,0,AAPL
2008-10-24,11.567,12.54,11.54,12.344000000000001,443250825,0,AAPL
2008-10-27,12.175,12.503,11.764000000000001,11.793,337146846,0,AAPL
2008-10-28,12.220999999999998,12.872,11.829,12.794,455823303,0,AAPL
2008-10-29,12.902000000000001,14.029000000000002,12.798,13.387,544514103,0,AAPL
2008-10-30,13.879000000000001,14.365,13.783,14.222000000000001,456651818,0,AAPL
2008-10-31,13.751,14.187000000000001,13.466,13.78,459331042,0,AAPL
2008-11-03,13.564,13.972999999999999,13.429,13.698,295013372,0,AAPL
2008-11-04,14.084000000000001,14.315,13.66,14.215,390048641,0,AAPL
2008-11-05,13.947000000000001,14.050999999999998,13.189,13.228,350386539,0,AAPL
2008-11-06,12.937999999999999,13.161,12.552999999999999,12.690999999999999,367694616,0,AAPL
2008-11-07,12.697000000000001,12.787,12.257,12.58,305554493,0,AAPL
2008-11-10,12.845999999999998,12.859000000000002,12.102,12.277999999999999,313353655,0,AAPL
2008-11-11,12.145,12.442,11.815,12.137,341407188,0,AAPL
2008-11-12,11.844000000000001,11.94,11.527000000000001,11.540999999999999,328012870,0,AAPL
2008-11-13,11.526,12.352,11.017000000000001,12.352,517036639,0,AAPL
2008-11-14,11.991,12.036,11.526,11.555,391611734,0,AAPL
2008-11-17,11.331,11.595999999999998,11.175,11.287,324174165,0,AAPL
2008-11-18,11.474,11.654000000000002,11.122,11.514000000000001,337326468,0,AAPL
2008-11-19,11.484000000000002,11.729000000000001,11.04,11.05,326763102,0,AAPL
2008-11-20,10.895999999999999,11.071,10.245,10.307,478380668,0,AAPL
2008-11-21,10.495999999999999,10.773,10.137,10.575999999999999,437504267,0,AAPL
2008-11-24,10.899000000000001,12.14,10.864,11.902999999999999,402164449,0,AAPL
2008-11-25,12.117,12.129000000000001,11.29,11.628,344471972,0,AAPL
2008-11-26,11.539000000000001,12.198,11.507,12.167,250924090,0,AAPL
2008-11-28,12.128,12.136,11.764000000000001,11.867,84001102,0,AAPL
2008-12-01,11.695,11.815999999999999,11.388,11.389000000000001,257554120,0,AAPL
2008-12-02,11.526,11.864,11.078,11.841,320308356,0,AAPL
2008-12-03,11.444,12.325,11.370999999999999,12.280999999999999,373319724,0,AAPL
2008-12-04,12.083,12.194,11.405999999999999,11.706,304352143,0,AAPL
2008-12-05,11.562999999999999,12.100999999999999,11.379000000000001,12.037,291040322,0,AAPL
2008-12-08,12.437999999999999,12.909,12.267000000000001,12.77,330201108,0,AAPL
2008-12-09,12.548,13.269,12.448,12.814,335616400,0,AAPL
2008-12-10,12.53,12.742,12.360999999999999,12.575999999999999,261554018,0,AAPL
2008-12-11,12.439,12.964,12.145,12.167,290183330,0,AAPL
2008-12-12,11.897,12.677999999999999,11.849,12.584000000000001,290360303,0,AAPL
2008-12-15,12.292,12.322000000000001,11.91,12.135,248296843,0,AAPL
2008-12-16,12.037,12.357999999999999,11.878,12.220999999999998,304842113,0,AAPL
2008-12-17,11.655,11.665999999999999,11.274000000000001,11.419,360827582,0,AAPL
2008-12-18,11.462,11.632,11.325,11.453,238829666,0,AAPL
2008-12-19,11.525,11.647,11.370999999999999,11.526,223540440,0,AAPL
2008-12-22,11.526,11.53,10.845,10.979000000000001,235579006,0,AAPL
2008-12-23,11.139000000000001,11.254000000000001,11.0,11.062000000000001,177070536,0,AAPL
2008-12-24,11.025,11.045,10.828,10.892000000000001,75705547,0,AAPL
2008-12-26,11.084000000000001,11.196,10.915999999999999,10.988,85982781,0,AAPL
2008-12-29,11.093,11.220999999999998,10.895999999999999,11.091,191306231,0,AAPL
2008-12-30,11.196,11.277000000000001,10.849,11.05,269510759,0,AAPL
2008-12-31,11.014000000000001,11.238,10.93,10.931,169432011,0,AAPL
2009-01-02,10.959000000000001,11.659,10.907,11.622,208043955,0,AAPL
2009-01-05,11.923,12.318,11.872,12.112,329453938,0,AAPL
2009-01-06,12.289000000000001,12.442,11.831,11.912,359535607,0,AAPL
2009-01-07,11.732000000000001,11.844000000000001,11.558,11.655999999999999,209985787,0,AAPL
2009-01-08,11.584000000000001,11.927999999999999,11.530999999999999,11.870999999999999,184843882,0,AAPL
2009-01-09,11.936,11.96,11.543,11.597999999999999,152459734,0,AAPL
2009-01-12,11.583,11.654000000000002,11.213,11.353,171579281,0,AAPL
2009-01-13,11.311,11.493,11.058,11.232999999999999,222068162,0,AAPL
2009-01-14,11.044,11.174000000000001,10.849,10.927999999999999,282121166,0,AAPL
2009-01-15,10.309000000000001,10.773,10.252,10.679,510782667,0,AAPL
2009-01-16,10.792,10.806,10.295,10.543,292005908,0,AAPL
2009-01-20,10.495999999999999,10.5,10.014,10.014,253140675,0,AAPL
2009-01-21,10.18,10.614,10.156,10.607999999999999,298112397,0,AAPL
2009-01-22,11.270999999999999,11.526,10.989,11.314,386943024,0,AAPL
2009-01-23,11.134,11.509,11.078,11.314,211775201,0,AAPL
2009-01-26,11.382,11.651,11.307,11.479000000000001,193041670,0,AAPL
2009-01-27,11.539000000000001,11.725,11.493,11.619000000000002,169941977,0,AAPL
2009-01-28,11.800999999999998,12.167,11.718,12.062999999999999,240218267,0,AAPL
2009-01-29,11.92,12.081,11.857999999999999,11.91,164466842,0,AAPL
2009-01-30,11.860999999999999,11.989,11.527000000000001,11.543,181673776,0,AAPL
2009-02-02,11.399000000000001,11.782,11.385,11.719000000000001,155622254,0,AAPL
2009-02-03,11.755,11.96,11.56,11.907,162584114,0,AAPL
2009-02-04,11.950999999999999,12.327,11.921,11.98,224281427,0,AAPL
2009-02-05,11.882,12.452,11.860999999999999,12.355,204875865,0,AAPL
2009-02-06,12.427999999999999,12.807,12.42,12.77,188065177,0,AAPL
2009-02-09,12.807,13.19,12.743,13.127,197915319,0,AAPL
2009-02-10,12.954,13.127,12.427,12.53,233751877,0,AAPL
2009-02-11,12.347000000000001,12.59,12.263,12.397,187137663,0,AAPL
2009-02-12,12.270999999999999,12.773,12.270999999999999,12.713,225165155,0,AAPL
2009-02-13,12.692,12.798,12.565,12.699000000000002,169016433,0,AAPL
2009-02-17,12.42,12.424000000000001,12.074000000000002,12.106,184181312,0,AAPL
2009-02-18,12.185,12.274000000000001,11.873,12.085,190124683,0,AAPL
2009-02-19,11.950999999999999,12.069,11.54,11.606,251460545,0,AAPL
2009-02-20,11.460999999999999,11.833,11.399000000000001,11.679,209116481,0,AAPL
2009-02-23,11.732000000000001,11.782,11.08,11.134,209811560,0,AAPL
2009-02-24,11.174000000000001,11.640999999999998,11.14,11.556,210814219,0,AAPL
2009-02-25,11.508,11.9,11.431,11.674000000000001,227961051,0,AAPL
2009-02-26,11.796,11.9,11.392999999999999,11.422,172113392,0,AAPL
2009-02-27,11.270999999999999,11.690999999999999,11.228,11.437999999999999,196215342,0,AAPL
2009-03-02,11.27,11.679,11.228,11.264000000000001,212888353,0,AAPL
2009-03-03,11.411,11.62,11.255999999999998,11.315,201029452,0,AAPL
2009-03-04,11.545,11.88,11.456,11.675999999999998,206612596,0,AAPL
2009-03-05,11.556,11.765,11.325999999999999,11.377,196656849,0,AAPL
2009-03-06,11.31,11.32,10.543,10.924000000000001,281668441,0,AAPL
2009-03-09,10.764000000000001,11.218,10.575,10.642000000000001,194747028,0,AAPL
2009-03-10,10.856,11.421,10.802999999999999,11.349,235466311,0,AAPL
2009-03-11,11.513,12.046,11.472000000000001,11.868,236044586,0,AAPL
2009-03-12,11.898,12.37,11.782,12.34,214312799,0,AAPL
2009-03-13,12.334000000000001,12.446,12.168,12.285,167664420,0,AAPL
2009-03-16,12.362,12.470999999999998,12.06,12.219000000000001,222349209,0,AAPL
2009-03-17,12.195,12.765999999999998,12.175,12.762,219600784,0,AAPL
2009-03-18,12.79,13.252,12.77,13.0,222004745,0,AAPL
2009-03-19,13.057,13.214,12.839,13.014000000000001,139491556,0,AAPL
2009-03-20,13.08,13.204,12.88,13.01,194000264,0,AAPL
2009-03-23,13.148,13.849,13.030999999999999,13.79,185846682,0,AAPL
2009-03-24,13.59,14.017000000000001,13.497,13.638,178689921,0,AAPL
2009-03-25,13.769,13.874,13.302,13.637,180333974,0,AAPL
2009-03-26,13.822000000000001,14.082,13.779000000000002,14.069,171794055,0,AAPL
2009-03-27,13.894,13.897,13.626,13.682,137454186,0,AAPL
2009-03-30,13.332,13.449000000000002,13.139000000000001,13.379000000000001,140166551,0,AAPL
2009-03-31,13.512,13.763,13.447000000000001,13.463,158814361,0,AAPL
2009-04-01,13.325999999999999,13.96,13.305,13.918,164106299,0,AAPL
2009-04-02,14.09,14.697000000000001,14.059000000000001,14.435,225918240,0,AAPL
2009-04-03,14.587,14.873,14.537,14.854000000000001,176589216,0,AAPL
2009-04-06,14.720999999999998,15.208,14.507,15.169,183127138,0,AAPL
2009-04-07,14.91,14.940999999999999,14.622,14.728,149361805,0,AAPL
2009-04-08,14.758,14.955,14.675,14.895999999999999,126895071,0,AAPL
2009-04-09,15.169,15.369000000000002,15.106,15.312000000000001,147799978,0,AAPL
2009-04-13,15.369000000000002,15.492,15.24,15.397,108481314,0,AAPL
2009-04-14,15.309000000000001,15.390999999999998,15.015999999999998,15.151,126616397,0,AAPL
2009-04-15,14.982999999999999,15.144,14.824000000000002,15.065,115071612,0,AAPL
2009-04-16,15.265,15.773,15.213,15.554,165149905,0,AAPL
2009-04-17,15.5,15.912,15.401,15.807,138694239,0,AAPL
2009-04-20,15.595999999999998,15.751,15.259,15.431,130056791,0,AAPL
2009-04-21,15.232999999999999,15.64,15.187000000000001,15.595999999999998,130890809,0,AAPL
2009-04-22,15.700999999999999,16.052,15.520999999999999,15.562000000000001,257317120,0,AAPL
2009-04-23,16.219,16.29,15.815999999999999,16.059,263002275,0,AAPL
2009-04-24,15.945,16.024,15.749,15.866,150644934,0,AAPL
2009-04-27,15.735,16.006,15.71,15.974,133998857,0,AAPL
2009-04-28,15.794,16.164,15.785,15.866,126864351,0,AAPL
2009-04-29,15.988,16.244,15.857000000000001,16.024,127674324,0,AAPL
2009-04-30,16.185,16.264,15.997,16.112000000000002,138856146,0,AAPL
2009-05-01,16.112000000000002,16.386,16.109,16.295,110839216,0,AAPL
2009-05-04,16.417,16.936,16.351,16.913,170001745,0,AAPL
2009-05-05,16.873,17.014,16.791,16.993,111002870,0,AAPL
2009-05-06,17.095,17.097,16.677,16.967,132025508,0,AAPL
2009-05-07,16.916,16.955,16.379,16.529,147928018,0,AAPL
2009-05-08,16.532,16.805,16.171,16.544,130488888,0,AAPL
2009-05-11,16.3,16.769000000000002,16.278,16.592,112808484,0,AAPL
2009-05-12,16.61,16.61,15.784,15.935,169302193,0,AAPL
2009-05-13,15.77,15.88,15.286,15.300999999999998,165438241,0,AAPL
2009-05-14,15.338,15.819,15.329,15.745999999999999,124307466,0,AAPL
2009-05-15,15.640999999999998,15.960999999999999,15.575999999999999,15.675999999999998,102253291,0,AAPL
2009-05-18,15.857999999999999,16.226,15.57,16.219,127559713,0,AAPL
2009-05-19,16.243,16.559,16.102999999999998,16.322,103622672,0,AAPL
2009-05-20,16.363,16.547,16.045,16.118,108188460,0,AAPL
2009-05-21,16.006,16.235,15.739,15.902999999999999,113614655,0,AAPL
2009-05-22,15.89,15.902999999999999,15.594000000000001,15.687000000000001,83099873,0,AAPL
2009-05-26,15.987,16.755,15.952,16.748,176495854,0,AAPL
2009-05-27,16.875,17.285,16.762999999999998,17.037,180237132,0,AAPL
2009-05-28,17.097,17.34,16.909000000000002,17.297,135575655,0,AAPL
2009-05-29,17.342,17.403,17.142,17.391,127185699,0,AAPL
2009-06-01,17.462,17.926,17.417,17.848,125687897,0,AAPL
2009-06-02,17.8,18.104,17.715,17.866,126436357,0,AAPL
2009-06-03,17.938,18.074,17.81,18.051,156896778,0,AAPL
2009-06-04,17.94,18.464000000000002,17.932000000000002,18.407,152417259,0,AAPL
2009-06-05,18.635,18.748,18.340999999999998,18.526,176213719,0,AAPL
2009-06-08,18.428,18.471,17.858,18.421,259379840,0,AAPL
2009-06-09,18.416,18.512,17.997,18.28,188369794,0,AAPL
2009-06-10,18.182000000000002,18.227999999999998,17.709,17.958,191809218,0,AAPL
2009-06-11,17.882,18.128,17.742,17.922,146172301,0,AAPL
2009-06-12,17.783,17.814,17.423,17.54,156683309,0,AAPL
2009-06-15,17.414,17.535,17.273,17.428,150459127,0,AAPL
2009-06-16,17.496,17.73,17.43,17.459,142500382,0,AAPL
2009-06-17,17.507,17.604,17.226,17.363,159098967,0,AAPL
2009-06-18,17.417,17.673,17.364,17.4,118664677,0,AAPL
2009-06-19,17.680999999999997,17.868,17.531,17.865,200782896,0,AAPL
2009-06-22,18.007,18.128,17.457,17.592,176560169,0,AAPL
2009-06-23,17.461,17.538,17.017,17.16,196616724,0,AAPL
2009-06-24,17.346,17.611,17.268,17.442999999999998,135042807,0,AAPL
2009-06-25,17.391,17.951,17.317,17.910999999999998,164035027,0,AAPL
2009-06-26,17.897000000000002,18.384,17.897000000000002,18.241,122261905,0,AAPL
2009-06-29,18.37,18.435,18.125999999999998,18.179000000000002,158245731,0,AAPL
2009-06-30,18.271,18.414,18.157,18.24,121020836,0,AAPL
2009-07-01,18.379,18.526,18.250999999999998,18.292,115459047,0,AAPL
2009-07-02,18.1,18.292,17.902,17.93,103058843,0,AAPL
2009-07-06,17.761,17.8,17.447,17.749000000000002,138825367,0,AAPL
2009-07-07,17.732,17.889,17.313,17.342,128453557,0,AAPL
2009-07-08,17.406,17.677,17.213,17.573,160314544,0,AAPL
2009-07-09,17.649,17.671,17.407,17.461,95613983,0,AAPL
2009-07-10,17.468,17.797,17.456,17.737000000000002,123875873,0,AAPL
2009-07-13,17.869,18.227999999999998,17.615,18.227999999999998,134454415,0,AAPL
2009-07-14,18.192999999999998,18.336,18.081,18.219,96688569,0,AAPL
2009-07-15,18.552,18.826,18.480999999999998,18.81,134892203,0,AAPL
2009-07-16,18.680999999999997,18.955,18.642,18.89,109475298,0,AAPL
2009-07-17,19.102999999999998,19.465999999999998,19.037,19.433,167694654,0,AAPL
2009-07-20,19.611,19.855,19.323,19.584,204041432,0,AAPL
2009-07-21,19.648,19.648,19.176,19.402,237744145,0,AAPL
2009-07-22,20.171,20.328,19.991,20.072,243625531,0,AAPL
2009-07-23,20.042,20.29,19.92,20.211,146542134,0,AAPL
2009-07-24,20.098,20.489,20.041,20.489,122251087,0,AAPL
2009-07-27,20.489,20.603,20.14,20.503,120531469,0,AAPL
2009-07-28,20.358,20.503,20.182000000000002,20.489,101259881,0,AAPL
2009-07-29,20.35,20.55,20.265,20.493000000000002,106532023,0,AAPL
2009-07-30,20.708000000000002,21.092,20.682,20.849,130613874,0,AAPL
2009-07-31,20.874000000000002,21.13,20.861,20.924,117828265,0,AAPL
2009-08-03,21.148000000000003,21.339000000000002,21.114,21.314,109642291,0,AAPL
2009-08-04,21.134,21.204,21.03,21.201,110197725,0,AAPL
2009-08-05,21.256999999999998,21.438000000000002,21.03,21.144000000000002,117799553,0,AAPL
2009-08-06,21.201,21.320999999999998,20.884,20.991,95198560,0,AAPL
2009-08-07,21.104,21.334,21.104,21.195,107914153,0,AAPL
2009-08-10,21.180999999999997,21.334,20.959,21.092,83680714,0,AAPL
2009-08-11,20.951999999999998,21.05,20.73,20.851999999999997,98995451,0,AAPL
2009-08-12,20.808000000000003,21.348000000000003,20.804000000000002,21.171,123799117,0,AAPL
2009-08-13,21.338,21.598000000000003,21.319000000000003,21.566,122622508,0,AAPL
2009-08-14,21.491999999999997,21.544,21.198,21.357,85240018,0,AAPL
2009-08-17,20.951,20.951,20.416,20.436,145880412,0,AAPL
2009-08-18,20.714000000000002,21.034000000000002,20.671,21.002,118441894,0,AAPL
2009-08-19,20.839000000000002,21.169,20.803,21.078000000000003,114933050,0,AAPL
2009-08-20,21.115,21.349,21.079,21.3,95255093,0,AAPL
2009-08-21,21.491999999999997,21.691999999999997,21.36,21.674,115811581,0,AAPL
2009-08-24,21.771,21.861,21.548000000000002,21.651,113303873,0,AAPL
2009-08-25,21.699,21.891,21.660999999999998,21.695,90300371,0,AAPL
2009-08-26,21.636,21.711,21.354,21.441,84584279,0,AAPL
2009-08-27,21.589000000000002,21.714000000000002,21.108,21.701999999999998,124932801,0,AAPL
2009-08-28,22.033,22.09,21.58,21.776,126455321,0,AAPL
2009-08-31,21.524,21.623,21.319000000000003,21.541999999999998,86708769,0,AAPL
2009-09-01,21.515,21.771,21.122,21.169,130624266,0,AAPL
2009-09-02,21.066,21.467,21.018,21.151999999999997,101504685,0,AAPL
2009-09-03,21.322,21.399,21.13,21.326,81937776,0,AAPL
2009-09-04,21.413,21.86,21.398000000000003,21.809,104123044,0,AAPL
2009-09-08,22.081,22.171,22.026999999999997,22.146,87605228,0,AAPL
2009-09-09,22.12,22.343000000000004,21.730999999999998,21.919,226094802,0,AAPL
2009-09-10,22.03,22.186999999999998,21.874000000000002,22.1,136781932,0,AAPL
2009-09-11,22.15,22.177,21.881999999999998,22.046,97171761,0,AAPL
2009-09-14,21.88,22.269000000000002,21.802,22.246,89671831,0,AAPL
2009-09-15,22.287,22.494,22.23,22.432,115716905,0,AAPL
2009-09-16,22.795,23.404,22.779,23.289,209360761,0,AAPL
2009-09-17,23.304000000000002,23.92,23.301,23.634,225547841,0,AAPL
2009-09-18,23.807,23.889,23.66,23.693,167689392,0,AAPL
2009-09-21,23.621,23.713,23.256999999999998,23.566999999999997,121920175,0,AAPL
2009-09-22,23.704,23.74,23.416999999999998,23.625,99456536,0,AAPL
2009-09-23,23.736,24.19,23.694000000000003,23.755,165055181,0,AAPL
2009-09-24,23.980999999999998,24.039,23.406999999999996,23.54,153114007,0,AAPL
2009-09-25,23.324,23.755,23.234,23.357,124114601,0,AAPL
2009-09-28,23.541,23.906999999999996,23.476999999999997,23.839000000000002,94029276,0,AAPL
2009-09-29,23.905,23.998,23.603,23.74,96179740,0,AAPL
2009-09-30,23.824,23.877,23.389,23.736,150370039,0,AAPL
2009-10-01,23.753,23.849,23.141,23.160999999999998,146027646,0,AAPL
2009-10-02,23.226999999999997,23.813000000000002,23.225,23.679000000000002,154140665,0,AAPL
2009-10-05,23.846,23.929000000000002,23.596999999999998,23.822,117824527,0,AAPL
2009-10-06,24.041999999999998,24.335,23.984,24.335,168409190,0,AAPL
2009-10-07,24.31,24.403000000000002,24.206999999999997,24.362,129589592,0,AAPL
2009-10-08,24.435,24.517,24.188000000000002,24.238000000000003,121959746,0,AAPL
2009-10-09,24.19,24.421,24.155,24.392,81700686,0,AAPL
2009-10-12,24.456,24.526,24.285,24.436,80314974,0,AAPL
2009-10-13,24.406,24.482,24.294,24.336,96434231,0,AAPL
2009-10-14,24.614,24.629,24.359,24.497,104675281,0,AAPL
2009-10-15,24.28,24.449,24.272,24.403000000000002,103995553,0,AAPL
2009-10-16,24.235,24.378,24.055999999999997,24.083000000000002,119451697,0,AAPL
2009-10-19,24.055999999999997,24.333000000000002,23.761999999999997,24.314,252962555,0,AAPL
2009-10-20,25.671999999999997,25.836,25.336,25.453000000000003,315927685,0,AAPL
2009-10-21,25.564,26.73,25.513,26.244,332235445,0,AAPL
2009-10-22,26.191,26.616999999999997,25.934,26.28,220430696,0,AAPL
2009-10-23,26.346999999999998,26.355,26.026,26.116999999999997,117132170,0,AAPL
2009-10-26,26.089000000000002,26.478,25.625999999999998,25.930999999999997,134722762,0,AAPL
2009-10-27,25.823,25.973000000000003,25.159000000000002,25.275,210785035,0,AAPL
2009-10-28,25.274,25.36,24.473000000000003,24.639,227883167,0,AAPL
2009-10-29,24.958000000000002,25.204,24.607,25.145,158941910,0,AAPL
2009-10-30,25.123,25.204,23.826999999999998,24.14,200003753,0,AAPL
2009-11-02,24.31,24.701,23.765,24.244,189191189,0,AAPL
2009-11-03,24.075,24.271,23.81,24.171,144773618,0,AAPL
2009-11-04,24.421999999999997,24.826,24.359,24.436,135888499,0,AAPL
2009-11-05,24.676,24.973000000000003,24.564,24.849,106500168,0,AAPL
2009-11-06,24.715,24.997,24.639,24.886999999999997,81430908,0,AAPL
2009-11-09,25.221,25.857,25.134,25.796999999999997,146741649,0,AAPL
2009-11-10,25.750999999999998,26.252,25.741999999999997,25.994,111677570,0,AAPL
2009-11-11,26.204,26.255,25.848000000000003,26.026,123772293,0,AAPL
2009-11-12,26.041,26.237,25.794,25.866999999999997,99884842,0,AAPL
2009-11-13,25.993000000000002,26.232,25.875999999999998,26.180999999999997,95364107,0,AAPL
2009-11-16,26.309,26.635,26.256,26.462,134307133,0,AAPL
2009-11-17,26.389,26.565,26.255,26.509,110417860,0,AAPL
2009-11-18,26.414,26.509,26.125999999999998,26.374000000000002,104191012,0,AAPL
2009-11-19,26.19,26.201999999999998,25.587,25.677,150676027,0,AAPL
2009-11-20,25.399,25.663,25.325,25.601,113388616,0,AAPL
2009-11-23,26.011,26.38,25.991,26.364,132146129,0,AAPL
2009-11-24,26.281,26.364,25.984,26.18,88470890,0,AAPL
2009-11-25,26.316,26.334,26.093000000000004,26.149,79886756,0,AAPL
2009-11-27,25.498,25.991999999999997,25.404,25.688000000000002,82342167,0,AAPL
2009-11-30,25.730999999999998,25.829,25.454,25.6,118212877,0,AAPL
2009-12-01,25.9,25.967,25.206999999999997,25.224,129007274,0,AAPL
2009-12-02,25.491,25.793000000000003,25.068,25.129,198970575,0,AAPL
2009-12-03,25.339000000000002,25.482,25.135,25.164,124850514,0,AAPL
2009-12-04,25.574,25.598000000000003,24.366,24.756,230456323,0,AAPL
2009-12-07,24.756,24.816,24.163,24.197,198876720,0,AAPL
2009-12-08,24.209,24.631999999999998,24.166,24.316,192047034,0,AAPL
2009-12-09,24.491,25.377,24.371,25.331,190088789,0,AAPL
2009-12-10,25.573,25.574,25.115,25.156,136360533,0,AAPL
2009-12-11,25.323,25.357,24.772,24.928,119634386,0,AAPL
2009-12-14,25.031999999999996,25.284000000000002,24.66,25.225,137253182,0,AAPL
2009-12-15,25.069000000000003,25.295,24.749000000000002,24.866999999999997,116853268,0,AAPL
2009-12-16,24.973000000000003,25.166,24.913,24.976,98395839,0,AAPL
2009-12-17,24.956,24.973000000000003,24.46,24.57,107910666,0,AAPL
2009-12-18,24.728,25.035999999999998,24.666,25.028000000000002,169420485,0,AAPL
2009-12-21,25.1,25.58,25.059,25.386999999999997,169794290,0,AAPL
2009-12-22,25.586,25.723000000000003,25.44,25.659000000000002,97240661,0,AAPL
2009-12-23,25.763,25.918000000000003,25.717,25.881,96121858,0,AAPL
2009-12-24,26.052,26.811,26.041,26.771,139689157,0,AAPL
2009-12-28,27.039,27.398000000000003,26.843000000000004,27.099,179408229,0,AAPL
2009-12-29,27.232,27.241999999999997,26.732,26.779,123601979,0,AAPL
2009-12-30,26.735,27.148000000000003,26.675,27.103,114583249,0,AAPL
2009-12-31,27.291999999999998,27.320999999999998,26.965,26.988000000000003,98076551,0,AAPL
2010-01-04,27.340999999999998,27.47,27.199,27.406,137045797,0,AAPL
2010-01-05,27.508000000000003,27.609,27.31,27.454,167718021,0,AAPL
2010-01-06,27.454,27.563000000000002,26.99,27.017,153403690,0,AAPL
2010-01-07,27.108,27.148000000000003,26.772,26.968000000000004,132861904,0,AAPL
2010-01-08,26.945999999999998,27.148000000000003,26.774,27.147,124730848,0,AAPL
2010-01-11,27.274,27.276999999999997,26.694000000000003,26.906999999999996,128596375,0,AAPL
2010-01-12,26.805999999999997,26.861,26.434,26.601,165445130,0,AAPL
2010-01-13,26.651999999999997,27.013,26.136999999999997,26.978,168558442,0,AAPL
2010-01-14,26.897,26.951999999999998,26.769000000000002,26.819000000000003,120618898,0,AAPL
2010-01-15,27.073,27.098000000000003,26.363000000000003,26.37,165632148,0,AAPL
2010-01-19,26.686999999999998,27.558000000000003,26.54,27.539,203292657,0,AAPL
2010-01-20,27.523000000000003,27.603,26.829,27.114,170447716,0,AAPL
2010-01-21,27.186999999999998,27.316,26.535999999999998,26.645,169277070,0,AAPL
2010-01-22,26.482,26.572,25.247,25.323,244552522,0,AAPL
2010-01-25,25.975,26.214000000000002,25.636999999999997,26.006,289960128,0,AAPL
2010-01-26,26.362,27.369,25.943,26.371,518775663,0,AAPL
2010-01-27,26.486,26.968000000000004,25.551,26.62,479989843,0,AAPL
2010-01-28,26.294,26.316,25.445,25.521,326739489,0,AAPL
2010-01-29,25.781999999999996,25.894000000000002,24.362,24.595,347019110,0,AAPL
2010-02-01,24.663,25.1,24.498,24.936999999999998,208526168,0,AAPL
2010-02-02,25.090999999999998,25.141,24.765,25.081,194614229,0,AAPL
2010-02-03,25.005,25.639,24.897,25.513,171291523,0,AAPL
2010-02-04,25.209,25.404,24.534000000000002,24.594,210843961,0,AAPL
2010-02-05,24.676,25.1,24.441,25.031999999999996,236896963,0,AAPL
2010-02-08,25.06,25.340999999999998,24.845,24.86,132939624,0,AAPL
2010-02-09,25.160999999999998,25.294,24.938000000000002,25.125,176376562,0,AAPL
2010-02-10,25.076,25.177,24.877,24.989,102981576,0,AAPL
2010-02-11,24.944000000000003,25.58,24.853,25.441,153276052,0,AAPL
2010-02-12,25.379,25.823,25.035999999999998,25.660999999999998,179472736,0,AAPL
2010-02-16,25.862,26.087,25.805999999999997,26.048000000000002,151049757,0,AAPL
2010-02-17,26.156,26.162,25.724,25.939,121252456,0,AAPL
2010-02-18,25.820999999999998,26.111,25.732,25.988000000000003,117498584,0,AAPL
2010-02-19,25.849,26.022,25.754,25.826999999999998,115810902,0,AAPL
2010-02-22,25.927,25.933000000000003,25.509,25.666,108886263,0,AAPL
2010-02-23,25.6,25.781999999999996,25.063000000000002,25.237,160372350,0,AAPL
2010-02-24,25.42,25.794,25.335,25.698,128335773,0,AAPL
2010-02-25,25.276,25.978,25.213,25.868000000000002,185411336,0,AAPL
2010-02-26,25.928,26.275,25.868000000000002,26.203000000000003,141391337,0,AAPL
2010-03-01,26.348000000000003,26.829,26.311,26.765,153182943,0,AAPL
2010-03-02,26.886999999999997,27.000999999999998,26.604,26.748,157845894,0,AAPL
2010-03-03,26.788,26.875,26.628,26.808000000000003,103577606,0,AAPL
2010-03-04,26.814,27.011999999999997,26.72,26.985,99979302,0,AAPL
2010-03-05,27.533,28.136,27.486,28.039,250646277,0,AAPL
2010-03-08,28.171,28.186999999999998,27.949,28.055,119742939,0,AAPL
2010-03-09,27.938000000000002,28.814,27.906,28.559,256471788,0,AAPL
2010-03-10,28.65,28.875999999999998,28.583000000000002,28.794,166125926,0,AAPL
2010-03-11,28.668000000000003,28.878,28.6,28.878,112917672,0,AAPL
2010-03-12,29.076,29.162,28.908,29.019000000000002,115842250,0,AAPL
2010-03-15,28.878,28.878,28.206999999999997,28.666,137414405,0,AAPL
2010-03-16,28.708000000000002,28.811,28.495,28.741999999999997,124556803,0,AAPL
2010-03-17,28.788,29.0,28.593000000000004,28.7,125612274,0,AAPL
2010-03-18,28.675,28.814,28.506999999999998,28.769000000000002,95279565,0,AAPL
2010-03-19,28.834,28.845,28.33,28.463,155870050,0,AAPL
2010-03-22,28.237,28.941,28.194000000000003,28.783,127168635,0,AAPL
2010-03-23,28.899,29.299,28.698,29.244,167881707,0,AAPL
2010-03-24,29.178,29.480999999999998,29.135,29.371,166720433,0,AAPL
2010-03-25,29.565,29.579,28.975,29.026999999999997,151255488,0,AAPL
2010-03-26,29.326,29.703000000000003,29.269000000000002,29.57,178628136,0,AAPL
2010-03-29,29.826,29.951,29.660999999999998,29.759,146987188,0,AAPL
2010-03-30,30.309,30.415,29.999000000000002,30.204,146507281,0,AAPL
2010-03-31,30.204,30.301,30.025,30.094,119860348,0,AAPL
2010-04-01,30.436999999999998,30.575,29.807,30.219,167998179,0,AAPL
2010-04-05,30.093000000000004,30.544,30.064,30.543000000000003,190081552,0,AAPL
2010-04-06,30.513,30.766,30.35,30.674,124314844,0,AAPL
2010-04-07,30.7,30.98,30.566,30.811999999999998,175046812,0,AAPL
2010-04-08,30.787,30.933000000000003,30.480999999999998,30.729,159664127,0,AAPL
2010-04-09,30.923000000000002,30.976,30.793000000000003,30.963,93094513,0,AAPL
2010-04-12,31.108,31.128,30.965999999999998,31.026999999999997,92855667,0,AAPL
2010-04-13,31.02,31.095,30.877,31.046,85021830,0,AAPL
2010-04-14,31.396,31.479,31.256999999999998,31.464000000000002,112521787,0,AAPL
2010-04-15,31.498,31.891,31.439,31.875999999999998,104752497,0,AAPL
2010-04-16,31.886,32.159,31.318,31.680999999999997,209178636,0,AAPL
2010-04-19,31.573,31.746,30.96,31.64,157948326,0,AAPL
2010-04-20,31.916,31.916999999999998,31.114,31.324,200685233,0,AAPL
2010-04-21,33.073,33.329,32.748000000000005,33.196,273412455,0,AAPL
2010-04-22,33.064,34.16,32.81,34.126,220735303,0,AAPL
2010-04-23,34.194,34.856,34.192,34.681999999999995,221913211,0,AAPL
2010-04-26,34.829,34.891999999999996,34.345,34.514,0,0,AAPL
2010-04-27,34.192,34.302,33.361999999999995,33.556999999999995,197418134,0,AAPL
2010-04-28,33.679,33.808,32.836999999999996,33.501999999999995,211280491,0,AAPL
2010-04-29,33.687,34.578,33.553000000000004,34.400999999999996,155654752,0,AAPL
2010-04-30,34.543,34.648,33.425,33.437,151080134,0,AAPL
2010-05-03,33.861,34.306,33.665,34.109,126452987,0,AAPL
2010-05-04,33.611,33.716,32.879,33.126,201559659,0,AAPL
2010-05-05,32.385,33.059,31.853,32.783,245853211,0,AAPL
2010-05-06,32.525999999999996,33.071999999999996,25.516,31.537,356678860,0,AAPL
2010-05-07,31.247,31.576,28.84,30.206,467412793,0,AAPL
2010-05-10,32.164,32.611,31.829,32.525,273913801,0,AAPL
2010-05-11,32.272,33.281,32.080999999999996,32.853,236583753,0,AAPL
2010-05-12,33.249,33.698,33.129,33.564,182270065,0,AAPL
2010-05-13,33.711999999999996,33.938,32.836,33.085,167009626,0,AAPL
2010-05-14,32.685,32.847,31.951,32.503,211277784,0,AAPL
2010-05-17,32.549,32.806999999999995,31.723000000000003,32.555,212416438,0,AAPL
2010-05-18,32.918,33.111,32.05,32.318000000000005,217450772,0,AAPL
2010-05-19,31.948,32.39,31.355999999999998,31.804000000000002,285695555,0,AAPL
2010-05-20,30.914,31.228,30.248,30.448,356516332,0,AAPL
2010-05-21,29.665,31.311,29.625999999999998,31.031999999999996,341125358,0,AAPL
2010-05-24,31.664,32.129,31.539,31.599,210033965,0,AAPL
2010-05-25,30.721999999999998,31.599,30.373,31.401999999999997,291611812,0,AAPL
2010-05-26,32.042,32.289,31.214000000000002,31.263,236801306,0,AAPL
2010-05-27,32.107,32.512,31.901,32.444,184445735,0,AAPL
2010-05-28,33.19,33.22,32.444,32.896,227189876,0,AAPL
2010-06-01,33.257,34.058,33.164,33.402,243767892,0,AAPL
2010-06-02,33.903,33.91,33.34,33.803000000000004,191547624,0,AAPL
2010-06-03,33.961999999999996,34.007,33.349000000000004,33.696999999999996,181103236,0,AAPL
2010-06-04,33.1,33.539,32.609,32.779,210950520,0,AAPL
2010-06-07,33.086999999999996,33.187,32.086,32.133,246864784,0,AAPL
2010-06-08,32.449,32.501999999999995,31.458000000000002,31.927,278816796,0,AAPL
2010-06-09,32.216,32.26,31.054000000000002,31.144000000000002,237748884,0,AAPL
2010-06-10,31.35,32.139,31.016,32.083,215879053,0,AAPL
2010-06-11,31.781999999999996,32.509,31.677,32.466,151893082,0,AAPL
2010-06-14,32.795,33.187,32.528,32.562,167863475,0,AAPL
2010-06-15,32.731,33.275999999999996,32.719,33.256,162738889,0,AAPL
2010-06-16,33.425,34.29,33.376999999999995,34.223,218210272,0,AAPL
2010-06-17,34.666,34.95,34.514,34.816,243048874,0,AAPL
2010-06-18,34.863,35.218,34.76,35.098,218587226,0,AAPL
2010-06-21,35.569,35.73,34.413000000000004,34.6,215547246,0,AAPL
2010-06-22,34.863,35.341,34.769,35.069,199562574,0,AAPL
2010-06-23,35.161,35.174,34.309,34.7,214053876,0,AAPL
2010-06-24,34.7,34.986,34.335,34.446999999999996,199112595,0,AAPL
2010-06-25,34.580999999999996,34.611999999999995,34.039,34.155,152492625,0,AAPL
2010-06-28,34.191,34.545,33.874,34.36,163083315,0,AAPL
2010-06-29,33.856,33.856,32.565,32.806,315472195,0,AAPL
2010-06-30,32.876999999999995,33.036,32.02,32.211999999999996,205878957,0,AAPL
2010-07-01,32.542,32.629,31.147,31.823,285057573,0,AAPL
2010-07-02,32.103,32.132,31.144000000000002,31.623,193495389,0,AAPL
2010-07-06,31.623,32.375,31.526999999999997,31.842,171357527,0,AAPL
2010-07-07,32.095,33.139,31.984,33.125,182036901,0,AAPL
2010-07-08,33.626,33.668,32.641,33.052,205559578,0,AAPL
2010-07-09,32.899,33.282,32.678000000000004,33.247,120771554,0,AAPL
2010-07-12,33.108000000000004,33.532,32.637,32.95,156720330,0,AAPL
2010-07-13,32.811,32.836,31.559,32.248000000000005,331165575,0,AAPL
2010-07-14,31.91,32.756,31.886999999999997,32.365,226423690,0,AAPL
2010-07-15,31.795,32.909,31.666999999999998,32.2,228822034,0,AAPL
2010-07-16,32.407,32.653,31.813000000000002,32.004,289535967,0,AAPL
2010-07-19,31.982,32.001,30.683000000000003,31.449,285432579,0,AAPL
2010-07-20,31.052,32.388000000000005,30.737,32.26,295145985,0,AAPL
2010-07-21,33.936,33.955,32.525999999999996,32.556,330180600,0,AAPL
2010-07-22,33.004,33.295,32.695,33.171,179777113,0,AAPL
2010-07-23,32.939,33.347,32.82,33.288000000000004,148640952,0,AAPL
2010-07-26,33.293,33.309,33.003,33.204,116242953,0,AAPL
2010-07-27,33.382,33.91,33.336,33.82,161964837,0,AAPL
2010-07-28,33.768,34.065,33.329,33.419000000000004,144771462,0,AAPL
2010-07-29,33.387,33.634,32.797,33.055,179422840,0,AAPL
2010-07-30,32.75,33.257,32.643,32.944,124974375,0,AAPL
2010-08-02,33.352,33.626999999999995,33.247,33.532,118919147,0,AAPL
2010-08-03,33.532,33.711999999999996,33.223,33.544000000000004,116136901,0,AAPL
2010-08-04,33.649,33.843,33.336999999999996,33.677,117191873,0,AAPL
2010-08-05,33.485,33.703,33.366,33.513000000000005,80608260,0,AAPL
2010-08-06,33.257,33.486,32.991,33.306999999999995,123996524,0,AAPL
2010-08-09,33.486,33.571999999999996,33.242,33.52,84312659,0,AAPL
2010-08-10,33.275999999999996,33.353,32.984,33.221,125925550,0,AAPL
2010-08-11,32.676,32.742,31.991999999999997,32.04,172348213,0,AAPL
2010-08-12,31.579,32.412,31.521,32.246,148982213,0,AAPL
2010-08-13,32.146,32.259,31.898000000000003,31.9,98812016,0,AAPL
2010-08-16,31.725,32.02,31.581999999999997,31.714000000000002,88596378,0,AAPL
2010-08-17,32.03,32.609,31.910999999999998,32.266999999999996,117743597,0,AAPL
2010-08-18,32.342,32.614000000000004,32.219,32.408,94319941,0,AAPL
2010-08-19,32.372,32.461,31.846999999999998,32.001,118845562,0,AAPL
2010-08-20,31.933000000000003,32.516,31.886999999999997,31.969,106898327,0,AAPL
2010-08-23,32.241,32.272,31.406,31.478,115245205,0,AAPL
2010-08-24,31.12,31.12,30.564,30.726,167541735,0,AAPL
2010-08-25,30.726,31.246,30.379,31.105999999999998,166163230,0,AAPL
2010-08-26,31.435,31.471,30.772,30.772,129747353,0,AAPL
2010-08-27,30.932,31.07,30.168000000000003,30.943,152871506,0,AAPL
2010-08-30,30.83,31.471,30.820999999999998,31.055999999999997,106719439,0,AAPL
2010-08-31,30.963,31.32,30.78,31.131999999999998,117131468,0,AAPL
2010-09-01,31.695999999999998,32.202,31.541,32.059,194067146,0,AAPL
2010-09-02,32.192,32.293,31.833000000000002,32.293,115606232,0,AAPL
2010-09-03,32.647,33.141,32.591,33.139,145073927,0,AAPL
2010-09-07,32.852,33.236999999999995,32.817,33.016,95518506,0,AAPL
2010-09-08,33.263000000000005,33.856,33.181,33.67,146586649,0,AAPL
2010-09-09,33.951,34.132,33.67,33.689,122041288,0,AAPL
2010-09-10,33.705999999999996,33.872,33.475,33.732,108042462,0,AAPL
2010-09-13,34.059,34.357,34.034,34.198,108258155,0,AAPL
2010-09-14,34.086,34.47,34.004,34.329,113033814,0,AAPL
2010-09-15,34.32,34.626,34.302,34.605,119158388,0,AAPL
2010-09-16,34.611999999999995,35.43,34.514,35.419000000000004,181311801,0,AAPL
2010-09-17,35.54,35.595,35.048,35.263000000000005,176792499,0,AAPL
2010-09-20,35.359,36.341,35.326,36.272,183634089,0,AAPL
2010-09-21,36.346,36.799,36.214,36.341,185863595,0,AAPL
2010-09-22,36.23,36.878,36.164,36.85,163074523,0,AAPL
2010-09-23,36.688,37.492,36.625,37.0,218880803,0,AAPL
2010-09-24,37.394,37.591,37.207,37.434,180700270,0,AAPL
2010-09-27,37.649,37.742,37.268,37.286,134559719,0,AAPL
2010-09-28,37.356,37.366,35.218,36.736,288423047,0,AAPL
2010-09-29,36.775,37.114000000000004,36.625,36.802,130794640,0,AAPL
2010-09-30,37.009,37.138000000000005,36.016999999999996,36.338,187626938,0,AAPL
2010-10-01,36.667,36.7,36.03,36.18,124958134,0,AAPL
2010-10-04,36.074,36.23,35.571999999999996,35.685,121198179,0,AAPL
2010-10-05,36.158,37.067,36.092,37.003,139347081,0,AAPL
2010-10-06,37.1,37.393,36.532,37.035,186552224,0,AAPL
2010-10-07,37.181,37.199,36.742,37.039,113648160,0,AAPL
2010-10-08,37.363,37.713,37.138000000000005,37.661,183161680,0,AAPL
2010-10-11,37.751,38.064,37.727,37.825,119007634,0,AAPL
2010-10-12,37.83,38.355,37.455999999999996,38.231,155312748,0,AAPL
2010-10-13,38.424,38.668,38.394,38.437,173411240,0,AAPL
2010-10-14,38.62,38.736,38.469,38.716,120875146,0,AAPL
2010-10-15,39.371,40.339,39.048,40.306,255794739,0,AAPL
2010-10-18,40.786,40.852,40.247,40.725,300733323,0,AAPL
2010-10-19,38.865,40.181999999999995,38.422,39.635,342566876,0,AAPL
2010-10-20,39.571999999999996,40.242,39.299,39.766999999999996,200182777,0,AAPL
2010-10-21,39.995,40.306,39.289,39.639,152647556,0,AAPL
2010-10-22,39.573,39.703,39.224000000000004,39.375,103181882,0,AAPL
2010-10-25,39.586999999999996,39.906,39.499,39.551,107334999,0,AAPL
2010-10-26,39.299,39.667,39.141999999999996,39.45,108427835,0,AAPL
2010-10-27,39.381,39.688,39.135,39.421,109484950,0,AAPL
2010-10-28,39.438,39.444,38.533,39.09,152982625,0,AAPL
2010-10-29,38.974000000000004,39.172,38.529,38.544000000000004,118831596,0,AAPL
2010-11-01,38.754,39.135,38.7,38.953,117788345,0,AAPL
2010-11-02,39.346,39.721,39.315,39.617,120415588,0,AAPL
2010-11-03,39.89,40.068000000000005,39.509,40.058,141618450,0,AAPL
2010-11-04,40.353,41.003,40.344,40.758,178707730,0,AAPL
2010-11-05,40.724000000000004,40.926,40.563,40.611,100569152,0,AAPL
2010-11-08,40.611999999999995,40.95,40.565,40.802,78085593,0,AAPL
2010-11-09,41.108999999999995,41.146,40.275,40.477,106621694,0,AAPL
2010-11-10,40.556,40.821,40.154,40.729,106340742,0,AAPL
2010-11-11,40.341,40.773,40.242,40.551,100625257,0,AAPL
2010-11-12,40.403,40.533,38.884,39.446999999999996,221703816,0,AAPL
2010-11-15,39.504,39.769,39.22,39.319,112241660,0,AAPL
2010-11-16,39.128,39.391999999999996,38.330999999999996,38.622,183202560,0,AAPL
2010-11-17,38.556999999999995,38.931999999999995,38.131,38.483000000000004,133480982,0,AAPL
2010-11-18,39.119,39.657,39.018,39.498000000000005,137362764,0,AAPL
2010-11-19,39.444,39.494,39.09,39.28,107226342,0,AAPL
2010-11-22,39.275999999999996,40.131,39.171,40.131,109211046,0,AAPL
2010-11-23,39.763000000000005,39.922,39.259,39.537,144353615,0,AAPL
2010-11-24,39.954,40.391,39.922,40.314,115360838,0,AAPL
2010-11-26,40.154,40.687,40.075,40.339,66303040,0,AAPL
2010-11-29,40.497,40.658,39.875,40.577,123294325,0,AAPL
2010-11-30,40.153,40.257,39.81,39.848,139645622,0,AAPL
2010-12-01,40.425,40.694,40.339,40.519,128119713,0,AAPL
2010-12-02,40.66,40.852,40.326,40.743,129074477,0,AAPL
2010-12-03,40.586,40.806,40.510999999999996,40.653,95387655,0,AAPL
2010-12-06,40.792,41.278999999999996,40.775999999999996,40.998000000000005,124021004,0,AAPL
2010-12-07,41.477,41.49,40.739000000000004,40.751999999999995,108707858,0,AAPL
2010-12-08,40.95,41.111999999999995,40.608000000000004,41.111000000000004,89431362,0,AAPL
2010-12-09,41.293,41.3,40.854,40.948,81864668,0,AAPL
2010-12-10,40.935,41.117,40.799,41.05,73169401,0,AAPL
2010-12-13,41.537,41.626000000000005,41.108999999999995,41.193000000000005,122382295,0,AAPL
2010-12-14,41.235,41.303999999999995,40.852,41.016999999999996,97867364,0,AAPL
2010-12-15,40.994,41.364,40.876,41.026,115789234,0,AAPL
2010-12-16,41.12,41.312,40.994,41.138999999999996,89597178,0,AAPL
2010-12-17,41.156000000000006,41.21,41.01,41.056999999999995,107757003,0,AAPL
2010-12-20,41.159,41.395,40.754,41.263000000000005,107103042,0,AAPL
2010-12-21,41.376000000000005,41.541000000000004,41.24100000000001,41.516999999999996,71347019,0,AAPL
2010-12-22,41.537,41.713,41.435,41.641000000000005,74128316,0,AAPL
2010-12-23,41.619,41.638999999999996,41.385,41.442,62194516,0,AAPL
2010-12-27,41.388999999999996,41.676,41.174,41.581,69518402,0,AAPL
2010-12-28,41.739,41.833,41.626000000000005,41.68,48970020,0,AAPL
2010-12-29,41.765,41.806999999999995,41.632,41.657,45487326,0,AAPL
2010-12-30,41.67,41.68600000000001,41.37,41.45,43900753,0,AAPL
2010-12-31,41.364,41.425,41.148,41.306999999999995,53933874,0,AAPL
2011-01-03,41.6,42.293,41.6,42.20399999999999,123930383,0,AAPL
2011-01-04,42.57899999999999,42.57899999999999,42.023,42.426,86135637,0,AAPL
2011-01-05,42.26,42.817,42.196000000000005,42.772,70669988,0,AAPL
2011-01-06,42.902,42.931999999999995,42.632,42.739,83619699,0,AAPL
2011-01-07,42.787,43.073,42.503,43.045,86506108,0,AAPL
2011-01-10,43.393,43.956,43.178999999999995,43.855,124888228,0,AAPL
2011-01-11,44.176,44.178000000000004,43.473,43.751999999999995,123434986,0,AAPL
2011-01-12,43.98,44.108999999999995,43.795,44.108000000000004,84228710,0,AAPL
2011-01-13,44.202,44.388999999999996,44.032,44.266999999999996,82692975,0,AAPL
2011-01-14,44.31,44.626999999999995,44.11,44.626999999999995,85758149,0,AAPL
2011-01-18,41.882,44.152,41.748000000000005,43.623999999999995,519250098,0,AAPL
2011-01-19,44.641000000000005,44.644,43.14,43.394,315973540,0,AAPL
2011-01-20,43.053000000000004,43.321000000000005,42.275,42.605,213000203,0,AAPL
2011-01-21,42.772,42.887,41.82899999999999,41.84,210098152,0,AAPL
2011-01-24,41.88399999999999,43.216,41.84,43.216,159818476,0,AAPL
2011-01-25,43.055,43.728,42.845,43.722,151729717,0,AAPL
2011-01-26,43.912,44.257,43.735,44.032,141187316,0,AAPL
2011-01-27,44.038999999999994,44.143,43.903,43.953,79363530,0,AAPL
2011-01-28,44.095,44.105,42.711999999999996,43.042,164845124,0,AAPL
2011-01-31,43.019,43.544,42.81100000000001,43.455,105100636,0,AAPL
2011-02-01,43.74,44.263000000000005,43.666000000000004,44.187,118639079,0,AAPL
2011-02-02,44.111999999999995,44.211999999999996,43.994,44.093,72126671,0,AAPL
2011-02-03,44.016999999999996,44.083999999999996,43.354,43.982,109654099,0,AAPL
2011-02-04,44.003,44.398,43.99100000000001,44.373000000000005,89631241,0,AAPL
2011-02-07,44.566,45.236999999999995,44.521,45.062,135033597,0,AAPL
2011-02-08,45.273,45.528,45.096000000000004,45.486999999999995,105968656,0,AAPL
2011-02-09,45.486000000000004,45.974,45.446000000000005,45.867,134431388,0,AAPL
2011-02-10,45.821999999999996,46.103,44.566,45.402,258619915,0,AAPL
2011-02-11,45.443000000000005,45.818999999999996,45.276,45.7,102387624,0,AAPL
2011-02-14,45.693999999999996,46.038000000000004,45.681000000000004,45.997,86453965,0,AAPL
2011-02-15,46.001000000000005,46.1,45.788000000000004,46.09,78920774,0,AAPL
2011-02-16,46.193000000000005,46.729,46.167,46.501999999999995,132504931,0,AAPL
2011-02-17,45.725,46.138000000000005,45.656000000000006,45.88399999999999,147628447,0,AAPL
2011-02-18,45.88399999999999,46.038999999999994,44.76,44.893,226822552,0,AAPL
2011-02-22,43.78,44.231,43.251000000000005,43.363,242751565,0,AAPL
2011-02-23,43.367,44.136,43.363,43.876999999999995,187108091,0,AAPL
2011-02-24,44.053000000000004,44.2,43.331,43.91,139227855,0,AAPL
2011-02-25,44.223,44.622,44.157,44.586000000000006,105730163,0,AAPL
2011-02-28,44.971000000000004,45.468999999999994,44.965,45.232,112123406,0,AAPL
2011-03-01,45.497,45.553000000000004,44.525,44.733999999999995,126873419,0,AAPL
2011-03-02,44.815,45.38,44.618,45.093,167793742,0,AAPL
2011-03-03,45.773999999999994,46.074,45.578,46.04600000000001,139053578,0,AAPL
2011-03-04,46.04600000000001,46.14,45.813,46.103,126243026,0,AAPL
2011-03-07,46.306999999999995,46.315,44.99,45.50899999999999,152071247,0,AAPL
2011-03-08,45.43600000000001,45.769,45.11,45.559,99239925,0,AAPL
2011-03-09,45.422,45.431000000000004,44.898,45.138999999999996,126365146,0,AAPL
2011-03-10,44.691,44.793,44.169,44.394,141426489,0,AAPL
2011-03-11,44.185,45.118,44.184,45.078,131125594,0,AAPL
2011-03-14,45.19,45.651,44.99,45.278,121587212,0,AAPL
2011-03-15,43.775,44.547,43.552,44.235,200879074,0,AAPL
2011-03-16,43.776,43.927,41.783,42.261,321588398,0,AAPL
2011-03-17,43.148,43.492,42.346000000000004,42.854,183661658,0,AAPL
2011-03-18,43.141999999999996,43.308,42.26,42.346000000000004,209933174,0,AAPL
2011-03-21,43.04600000000001,43.50899999999999,42.934,43.452,115188315,0,AAPL
2011-03-22,43.871,43.876999999999995,43.431999999999995,43.696000000000005,90914326,0,AAPL
2011-03-23,43.445,43.567,43.023,43.43600000000001,103974616,0,AAPL
2011-03-24,43.778,44.31,43.397,44.178999999999995,112801888,0,AAPL
2011-03-25,44.568999999999996,45.085,44.437,45.019,125144508,0,AAPL
2011-03-28,45.236000000000004,45.375,44.876999999999995,44.876999999999995,86105688,0,AAPL
2011-03-29,44.503,44.945,44.318999999999996,44.945,98204189,0,AAPL
2011-03-30,44.913000000000004,44.933,44.494,44.646,91654832,0,AAPL
2011-03-31,44.363,44.79600000000001,44.318999999999996,44.631,76361672,0,AAPL
2011-04-01,44.961999999999996,45.026,43.965,44.126000000000005,116578655,0,AAPL
2011-04-04,44.126000000000005,44.13,43.333,43.695,128013527,0,AAPL
2011-04-05,43.096000000000004,43.82899999999999,43.03,43.401,134597626,0,AAPL
2011-04-06,43.725,44.038999999999994,43.174,43.291000000000004,112097187,0,AAPL
2011-04-07,43.293,43.596000000000004,43.033,43.294,104047515,0,AAPL
2011-04-08,43.538000000000004,43.559,42.765,42.908,105087992,0,AAPL
2011-04-11,42.842,42.985,42.262,42.364,111197871,0,AAPL
2011-04-12,42.349,42.739,42.285,42.568000000000005,118560905,0,AAPL
2011-04-13,42.882,43.048,42.582,43.04600000000001,96488049,0,AAPL
2011-04-14,42.855,43.03,42.523,42.57,84067872,0,AAPL
2011-04-15,42.724,42.727,41.85,41.93600000000001,126431215,0,AAPL
2011-04-18,41.758,42.545,41.0,42.498000000000005,170639622,0,AAPL
2011-04-19,42.677,43.283,42.478,43.266999999999996,116689014,0,AAPL
2011-04-20,44.019,44.277,43.735,43.849,188630738,0,AAPL
2011-04-21,45.381,45.479,44.633,44.911,210011452,0,AAPL
2011-04-25,44.887,45.302,44.861000000000004,45.208,74101997,0,AAPL
2011-04-26,45.281000000000006,45.46,44.736999999999995,44.875,94120468,0,AAPL
2011-04-27,45.114,45.122,44.449,44.842,99046966,0,AAPL
2011-04-28,44.336000000000006,44.79,44.247,44.405,100571683,0,AAPL
2011-04-29,44.44,45.327,44.394,44.84,280139206,0,AAPL
2011-05-02,44.785,44.882,44.244,44.347,123151513,0,AAPL
2011-05-03,44.555,44.808,44.258,44.59,87368985,0,AAPL
2011-05-04,44.603,45.055,44.423,44.766000000000005,108922776,0,AAPL
2011-05-05,44.608999999999995,44.943000000000005,44.317,44.405,93538461,0,AAPL
2011-05-06,44.802,44.821000000000005,44.338,44.391999999999996,78084356,0,AAPL
2011-05-09,44.55,44.72,44.376000000000005,44.515,57064697,0,AAPL
2011-05-10,44.67,44.784,44.391999999999996,44.751999999999995,79495683,0,AAPL
2011-05-11,44.713,44.821000000000005,44.21,44.466,93163889,0,AAPL
2011-05-12,44.369,44.452,43.83,44.382,89190397,0,AAPL
2011-05-13,44.282,44.343,43.586000000000006,43.605,90877142,0,AAPL
2011-05-16,43.438,43.699,42.593,42.681999999999995,125320086,0,AAPL
2011-05-17,42.516000000000005,43.048,42.354,43.048,126105977,0,AAPL
2011-05-18,43.093,43.676,43.03,43.523999999999994,93163074,0,AAPL
2011-05-19,43.801,43.849,43.37,43.608999999999995,72674966,0,AAPL
2011-05-20,43.51,43.663000000000004,42.903999999999996,42.928000000000004,94239446,0,AAPL
2011-05-23,42.266000000000005,43.027,42.18600000000001,42.824,106580666,0,AAPL
2011-05-24,42.961000000000006,43.016000000000005,42.433,42.541000000000004,89743004,0,AAPL
2011-05-25,42.681999999999995,43.356,42.626000000000005,43.126999999999995,81937417,0,AAPL
2011-05-26,43.001000000000005,43.141000000000005,42.83,42.902,62051609,0,AAPL
2011-05-27,42.875,43.238,42.813,43.21,56764443,0,AAPL
2011-05-31,43.708,44.545,43.668,44.545,116196483,0,AAPL
2011-06-01,44.708,45.093999999999994,44.137,44.246,154338759,0,AAPL
2011-06-02,44.379,44.563,44.092,44.325,94459350,0,AAPL
2011-06-03,43.946999999999996,44.223,43.797,43.982,87320278,0,AAPL
2011-06-06,44.27,44.442,43.262,43.291000000000004,128587248,0,AAPL
2011-06-07,43.303000000000004,43.309,42.503,42.521,147655387,0,AAPL
2011-06-08,42.516000000000005,42.875,42.345,42.54600000000001,92985601,0,AAPL
2011-06-09,42.68,42.73,42.356,42.452,76679412,0,AAPL
2011-06-10,42.336999999999996,42.472,41.68600000000001,41.735,120988800,0,AAPL
2011-06-13,41.901,42.043,41.628,41.827,91873734,0,AAPL
2011-06-14,42.266000000000005,42.677,42.172,42.573,93150072,0,AAPL
2011-06-15,42.181999999999995,42.298,41.605,41.843,110395909,0,AAPL
2011-06-16,41.849,42.091,40.764,41.641000000000005,141495642,0,AAPL
2011-06-17,42.143,42.163999999999994,40.899,41.013000000000005,171474094,0,AAPL
2011-06-20,40.634,40.687,39.763000000000005,40.381,178379402,0,AAPL
2011-06-21,40.536,41.721000000000004,40.366,41.658,137379006,0,AAPL
2011-06-22,41.621,42.12,41.286,41.312,108730070,0,AAPL
2011-06-23,40.844,42.476000000000006,40.739000000000004,42.418,155729276,0,AAPL
2011-06-24,42.453,42.665,41.631,41.793,122605730,0,AAPL
2011-06-27,41.956,42.758,41.908,42.521,94613258,0,AAPL
2011-06-28,42.72,43.115,42.701,42.934,81863228,0,AAPL
2011-06-29,43.052,43.076,42.501000000000005,42.776,98306133,0,AAPL
2011-06-30,42.827,43.04600000000001,42.623999999999995,42.985,90013064,0,AAPL
2011-07-01,43.021,43.989,42.798,43.96,122640579,0,AAPL
2011-07-05,43.922,44.799,43.861999999999995,44.748999999999995,98925488,0,AAPL
2011-07-06,44.692,45.346000000000004,44.398999999999994,45.04600000000001,123826128,0,AAPL
2011-07-07,45.437,45.845,45.333999999999996,45.744,111209088,0,AAPL
2011-07-08,45.273,46.103,45.102,46.06399999999999,136477568,0,AAPL
2011-07-11,45.651,46.071000000000005,45.184,45.333999999999996,123360936,0,AAPL
2011-07-12,45.271,45.806000000000004,44.646,45.302,125760005,0,AAPL
2011-07-13,45.888999999999996,46.103,45.638999999999996,45.848,108946852,0,AAPL
2011-07-14,46.218,46.308,45.63399999999999,45.815,119636953,0,AAPL
2011-07-15,46.229,46.742,45.996,46.73,134729826,0,AAPL
2011-07-18,46.798,47.98,46.778999999999996,47.868,159233208,0,AAPL
2011-07-19,48.397,48.49100000000001,47.808,48.25899999999999,223877469,0,AAPL
2011-07-20,50.72,50.747,49.433,49.548,262089246,0,AAPL
2011-07-21,49.563,49.951,49.163999999999994,49.598,146676261,0,AAPL
2011-07-22,49.729,50.59,49.657,50.367,143511789,0,AAPL
2011-07-25,49.967,51.224,49.895,51.034,164189669,0,AAPL
2011-07-26,51.224,51.803000000000004,51.181999999999995,51.659,132729065,0,AAPL
2011-07-27,51.266000000000005,51.566,50.218999999999994,50.276,183392773,0,AAPL
2011-07-28,50.152,50.84,49.703,50.176,165501080,0,AAPL
2011-07-29,49.626999999999995,50.605,49.174,50.006,176122513,0,AAPL
2011-08-01,50.968,51.161,50.248999999999995,50.808,170311809,0,AAPL
2011-08-02,50.946999999999996,50.95399999999999,49.732,49.805,178043558,0,AAPL
2011-08-03,50.083,50.397,48.951,50.273,204282731,0,AAPL
2011-08-04,49.845,50.114,48.325,48.328,241636354,0,AAPL
2011-08-05,48.651,49.111000000000004,46.431999999999995,47.846000000000004,335646044,0,AAPL
2011-08-08,46.28,47.096000000000004,45.208999999999996,45.232,318020359,0,AAPL
2011-08-09,46.33,47.974,45.461999999999996,47.897,301440424,0,AAPL
2011-08-10,47.512,47.98,46.422,46.575,244802300,0,AAPL
2011-08-11,47.452,48.081,46.706,47.855,206716645,0,AAPL
2011-08-12,48.458999999999996,48.614,47.924,48.278,147400799,0,AAPL
2011-08-15,48.62,49.301,48.418,49.1,128218830,0,AAPL
2011-08-16,48.854,49.096000000000004,48.16,48.725,139019116,0,AAPL
2011-08-17,48.967,49.24100000000001,48.407,48.718999999999994,122825663,0,AAPL
2011-08-18,47.472,47.722,46.278999999999996,46.876999999999995,237102519,0,AAPL
2011-08-19,46.323,46.998999999999995,45.588,45.592,216219314,0,AAPL
2011-08-22,46.696999999999996,46.726000000000006,45.475,45.645,149071936,0,AAPL
2011-08-23,46.141000000000005,47.849,45.718,47.843999999999994,182939544,0,AAPL
2011-08-24,47.826,48.532,47.458999999999996,48.176,163242890,0,AAPL
2011-08-25,46.743,48.081,46.742,47.858000000000004,242767964,0,AAPL
2011-08-26,47.534,49.15,47.485,49.123000000000005,178673726,0,AAPL
2011-08-29,49.708999999999996,50.135,49.687,49.93899999999999,112854433,0,AAPL
2011-08-30,49.72,50.178999999999995,49.458999999999996,49.941,116360732,0,AAPL
2011-08-31,50.07,50.211000000000006,48.902,49.282,145657843,0,AAPL
2011-09-01,49.42,49.604,48.758,48.795,95695032,0,AAPL
2011-09-02,48.016999999999996,48.407,47.617,47.901,122378780,0,AAPL
2011-09-06,47.01,48.706,46.93,48.628,141829851,0,AAPL
2011-09-07,49.356,49.378,48.919,49.168,97469791,0,AAPL
2011-09-08,48.973,49.766000000000005,48.961000000000006,49.193000000000005,115834547,0,AAPL
2011-09-09,49.191,49.433,48.025,48.341,157483238,0,AAPL
2011-09-12,47.831,48.778,47.626000000000005,48.656000000000006,130245831,0,AAPL
2011-09-13,48.938,49.458999999999996,48.695,49.254,122789824,0,AAPL
2011-09-14,49.563,50.226000000000006,49.4,49.856,148981888,0,AAPL
2011-09-15,50.145,50.413000000000004,49.931000000000004,50.321999999999996,115696168,0,AAPL
2011-09-16,50.714,51.288000000000004,50.588,51.288000000000004,194047962,0,AAPL
2011-09-19,50.828,52.918,50.611000000000004,52.714,229042385,0,AAPL
2011-09-20,53.191,54.15,52.658,52.946999999999996,215933121,0,AAPL
2011-09-21,53.75,53.988,52.762,52.778999999999996,168477126,0,AAPL
2011-09-22,51.353,52.483000000000004,50.801,51.456,269774087,0,AAPL
2011-09-23,51.257,52.088,51.206,51.776,152263430,0,AAPL
2011-09-26,51.236999999999995,51.735,50.111999999999995,51.631,226515830,0,AAPL
2011-09-27,52.373000000000005,52.409,50.974,51.129,176027843,0,AAPL
2011-09-28,51.284,51.703,50.776,50.843,119722770,0,AAPL
2011-09-29,51.478,51.508,49.458999999999996,50.016999999999996,181445267,0,AAPL
2011-09-30,49.576,49.802,48.815,48.831,152700185,0,AAPL
2011-10-03,48.708999999999996,49.004,47.788999999999994,47.973,186284083,0,AAPL
2011-10-04,48.011,48.894,45.364,47.70399999999999,343735715,0,AAPL
2011-10-05,47.108000000000004,48.64,46.141000000000005,48.44,219177331,0,AAPL
2011-10-06,47.773999999999994,49.275,47.615,48.328,226333493,0,AAPL
2011-10-07,48.121,48.375,47.18899999999999,47.356,149312946,0,AAPL
2011-10-10,48.559,49.793,48.434,49.793,122947396,0,AAPL
2011-10-11,50.273999999999994,51.633,50.135,51.262,168665435,0,AAPL
2011-10-12,52.174,52.409,51.243,51.505,173321900,0,AAPL
2011-10-13,51.87,52.303999999999995,51.591,52.303999999999995,118153365,0,AAPL
2011-10-14,53.402,54.043,53.181000000000004,54.043,159450387,0,AAPL
2011-10-17,53.968,54.645,53.263999999999996,53.786,190991217,0,AAPL
2011-10-18,53.988,54.402,53.27,54.075,240888318,0,AAPL
2011-10-19,51.411,52.302,50.943000000000005,51.05,307564028,0,AAPL
2011-10-20,51.224,51.27,50.486999999999995,50.623000000000005,153130629,0,AAPL
2011-10-21,51.008,51.114,50.04,50.31100000000001,172906566,0,AAPL
2011-10-24,50.723,52.059,50.635,51.964,139963135,0,AAPL
2011-10-25,51.873000000000005,52.065,50.888999999999996,50.93899999999999,119901221,0,AAPL
2011-10-26,51.478,51.553000000000004,50.347,51.301,127051612,0,AAPL
2011-10-27,52.229,52.378,51.465,51.826,137831561,0,AAPL
2011-10-28,51.608000000000004,52.04,51.547,51.858000000000004,89898816,0,AAPL
2011-10-31,51.494,52.418,51.358999999999995,51.838,107509269,0,AAPL
2011-11-01,50.905,51.161,50.357,50.776,148177380,0,AAPL
2011-11-02,51.245,51.28,50.599,50.893,91325063,0,AAPL
2011-11-03,51.131,51.658,50.629,51.618,123096729,0,AAPL
2011-11-04,51.528,51.663000000000004,51.11600000000001,51.256,84118437,0,AAPL
2011-11-07,51.214,51.224,50.728,51.18899999999999,75203074,0,AAPL
2011-11-08,51.508,52.248000000000005,51.423,52.023,111450134,0,AAPL
2011-11-09,50.842,51.339,50.489,50.621,155503300,0,AAPL
2011-11-10,50.856,50.869,48.93899999999999,49.333999999999996,207622351,0,AAPL
2011-11-11,49.528999999999996,49.777,48.696999999999996,49.254,182195095,0,AAPL
2011-11-14,49.187,49.336999999999996,48.431999999999995,48.57,120687460,0,AAPL
2011-11-15,48.768,49.88,48.592,49.79600000000001,120066631,0,AAPL
2011-11-16,49.873000000000005,50.092,49.217,49.273999999999994,97180914,0,AAPL
2011-11-17,49.167,49.248999999999995,48.086000000000006,48.333,133785074,0,AAPL
2011-11-18,48.523999999999994,48.663000000000004,48.00899999999999,48.016999999999996,103705732,0,AAPL
2011-11-21,47.413000000000004,47.597,46.86,47.258,124808869,0,AAPL
2011-11-22,47.547,48.398,47.503,48.217,114021111,0,AAPL
2011-11-23,47.985,48.131,46.983999999999995,46.998000000000005,119387777,0,AAPL
2011-11-25,47.151,47.532,46.528,46.56,71048015,0,AAPL
2011-11-28,47.685,48.244,47.426,48.168,96542787,0,AAPL
2011-11-29,48.101000000000006,48.515,47.409,47.794,104755245,0,AAPL
2011-11-30,48.793,48.957,48.445,48.945,113089269,0,AAPL
2011-12-01,48.977,49.817,48.762,49.678000000000004,106954755,0,AAPL
2011-12-02,49.973,50.409,49.763000000000005,49.905,105667860,0,AAPL
2011-12-05,50.39,50.763000000000005,49.994,50.328,99583616,0,AAPL
2011-12-06,50.27,50.535,49.864,50.065,79031632,0,AAPL
2011-12-07,49.905,50.06399999999999,49.53,49.828,84948476,0,AAPL
2011-12-08,50.133,50.648999999999994,49.973,50.028,104844659,0,AAPL
2011-12-09,50.291000000000004,50.463,50.077,50.407,82753983,0,AAPL
2011-12-12,50.158,50.446000000000005,49.873999999999995,50.178999999999995,83412983,0,AAPL
2011-12-13,50.309,50.635,49.573,49.793,94404265,0,AAPL
2011-12-14,49.522,49.608000000000004,48.36600000000001,48.68899999999999,113224348,0,AAPL
2011-12-15,49.09,49.143,48.446999999999996,48.53,71442867,0,AAPL
2011-12-16,48.711999999999996,49.193999999999996,48.607,48.793,117455858,0,AAPL
2011-12-19,48.98,49.285,48.725,48.946999999999996,65393948,0,AAPL
2011-12-20,49.623999999999995,50.725,49.593999999999994,50.707,93898733,0,AAPL
2011-12-21,50.778,50.88,50.202,50.766999999999996,73046809,0,AAPL
2011-12-22,50.842,51.113,50.725,51.041000000000004,56284285,0,AAPL
2011-12-23,51.184,51.683,51.161,51.648999999999994,75114441,0,AAPL
2011-12-27,51.63,52.39,51.611999999999995,52.062,73888680,0,AAPL
2011-12-28,52.108000000000004,52.282,51.397,51.566,63708896,0,AAPL
2011-12-29,51.64,51.948,51.288999999999994,51.88,59990650,0,AAPL
2011-12-30,51.67100000000001,52.028,51.67,51.865,50136156,0,AAPL
2012-01-03,52.488,52.827,52.378,52.663000000000004,84271282,0,AAPL
2012-01-04,52.516000000000005,53.105,52.413999999999994,52.946000000000005,72548556,0,AAPL
2012-01-05,53.14,53.599,52.849,53.534,75572081,0,AAPL
2012-01-06,53.757,54.138000000000005,53.687,54.093999999999994,88773291,0,AAPL
2012-01-09,54.49100000000001,54.778,53.958999999999996,54.008,109831110,0,AAPL
2012-01-10,54.541000000000004,54.553000000000004,53.978,54.2,72006166,0,AAPL
2012-01-11,54.123999999999995,54.148,53.696000000000005,54.113,59991538,0,AAPL
2012-01-12,54.08,54.153999999999996,53.623999999999995,53.963,59288947,0,AAPL
2012-01-13,53.748999999999995,53.843,53.613,53.763000000000005,63044768,0,AAPL
2012-01-17,54.323,54.551,54.163000000000004,54.386,67711941,0,AAPL
2012-01-18,54.676,54.998999999999995,54.593,54.951,77112610,0,AAPL
2012-01-19,55.09,55.24,54.62,54.778,72924928,0,AAPL
2012-01-20,54.744,54.746,53.754,53.824,115317280,0,AAPL
2012-01-23,54.122,54.868,54.083,54.733999999999995,85258042,0,AAPL
2012-01-24,54.441,54.441,53.728,53.838,151563229,0,AAPL
2012-01-25,58.195,58.196999999999996,56.826,57.201,267182941,0,AAPL
2012-01-26,57.43,57.472,56.75,56.942,90359283,0,AAPL
2012-01-27,56.888999999999996,57.435,56.831,57.28,83585001,0,AAPL
2012-01-30,57.07899999999999,58.13,57.036,58.012,105670407,0,AAPL
2012-01-31,58.365,58.681999999999995,58.02,58.458999999999996,109287526,0,AAPL
2012-02-01,58.705,58.78,58.339,58.42,75172830,0,AAPL
2012-02-02,58.383,58.548,58.138999999999996,58.283,52069108,0,AAPL
2012-02-03,58.563,58.908,58.34,58.86600000000001,79960558,0,AAPL
2012-02-06,58.701,59.54600000000001,58.676,59.416000000000004,69602482,0,AAPL
2012-02-07,59.583,60.157,59.495,60.04,88094362,0,AAPL
2012-02-08,60.251999999999995,61.058,60.15,61.045,113627149,0,AAPL
2012-02-09,61.56399999999999,63.614,61.538999999999994,63.158,246303027,0,AAPL
2012-02-10,62.881,63.726000000000006,62.565,63.18899999999999,175945151,0,AAPL
2012-02-13,63.997,64.521,63.658,64.365,144163163,0,AAPL
2012-02-14,64.608,65.257,64.289,65.242,128562424,0,AAPL
2012-02-15,65.855,67.39699999999999,63.633,63.733000000000004,419648021,0,AAPL
2012-02-16,62.943000000000005,64.658,62.318999999999996,64.314,263308348,0,AAPL
2012-02-17,64.429,65.02600000000001,64.071,64.303,149304893,0,AAPL
2012-02-21,64.935,65.932,64.559,65.932,168601389,0,AAPL
2012-02-22,65.706,66.016,65.191,65.70100000000001,134675490,0,AAPL
2012-02-23,65.96300000000001,66.314,65.248,66.12899999999999,158353395,0,AAPL
2012-02-24,66.529,66.965,66.418,66.902,115772790,0,AAPL
2012-02-27,66.733,67.682,66.113,67.331,152490708,0,AAPL
2012-02-28,67.61,68.565,67.342,68.565,167187636,0,AAPL
2012-02-29,69.318,70.12899999999999,68.602,69.46600000000001,265334683,0,AAPL
2012-03-01,70.179,70.204,68.994,69.72399999999999,190434717,0,AAPL
2012-03-02,69.723,70.024,69.477,69.818,120139889,0,AAPL
2012-03-05,69.852,70.111,67.362,68.277,225402056,0,AAPL
2012-03-06,67.1,68.345,66.10600000000001,67.905,225692077,0,AAPL
2012-03-07,68.708,68.87100000000001,67.017,67.962,182629048,0,AAPL
2012-03-08,68.507,69.536,68.145,69.408,143803822,0,AAPL
2012-03-09,69.72,70.145,69.55199999999999,69.817,116715832,0,AAPL
2012-03-12,70.306,70.69,70.04899999999999,70.69,113583532,0,AAPL
2012-03-13,71.4,72.76100000000001,71.169,72.75,192666483,0,AAPL
2012-03-14,74.02199999999999,76.16199999999999,73.687,75.502,395690066,0,AAPL
2012-03-15,76.792,76.83800000000001,74.092,74.987,323412488,0,AAPL
2012-03-16,74.876,75.454,74.01899999999999,74.98899999999999,230214534,0,AAPL
2012-03-19,76.627,77.064,75.436,76.977,251339192,0,AAPL
2012-03-20,76.765,77.721,74.532,77.601,227754910,0,AAPL
2012-03-21,77.187,78.07300000000001,77.017,77.15899999999999,179612258,0,AAPL
2012-03-22,76.553,77.41199999999999,76.264,76.753,174059708,0,AAPL
2012-03-23,76.898,77.067,76.12,76.334,120050525,0,AAPL
2012-03-26,76.81,77.753,76.23,77.73100000000001,166049661,0,AAPL
2012-03-27,77.628,78.922,77.613,78.692,169120783,0,AAPL
2012-03-28,79.191,79.584,78.157,79.095,182651334,0,AAPL
2012-03-29,78.476,78.957,77.764,78.09899999999999,169337333,0,AAPL
2012-03-30,77.961,78.189,76.574,76.779,203713476,0,AAPL
2012-04-02,77.066,79.242,76.88600000000001,79.225,166688516,0,AAPL
2012-04-03,80.333,80.962,79.72,80.59100000000001,232462865,0,AAPL
2012-04-04,79.957,80.15100000000001,79.015,79.952,159628517,0,AAPL
2012-04-05,80.292,81.275,79.832,81.09899999999999,141675996,0,AAPL
2012-04-09,80.185,81.941,80.075,81.477,152048347,0,AAPL
2012-04-10,81.95200000000001,82.47200000000001,80.167,80.48,247839768,0,AAPL
2012-04-11,81.473,81.559,79.827,80.193,194150180,0,AAPL
2012-04-12,80.038,80.85,79.46300000000001,79.753,171199452,0,AAPL
2012-04-13,79.926,80.001,77.28699999999999,77.507,239666018,0,AAPL
2012-04-16,78.125,78.153,74.051,74.292,292895119,0,AAPL
2012-04-17,74.139,78.116,73.238,78.08,285907107,0,AAPL
2012-04-18,78.593,79.432,77.183,77.905,265988323,0,AAPL
2012-04-19,76.865,77.443,74.855,75.23,232616632,0,AAPL
2012-04-20,75.734,76.148,73.048,73.377,287419933,0,AAPL
2012-04-23,73.071,73.84899999999999,71.281,73.214,269440442,0,AAPL
2012-04-24,72.051,72.7,71.074,71.75,298806670,0,AAPL
2012-04-25,78.84100000000001,79.14,77.60600000000001,78.116,252408247,0,AAPL
2012-04-26,78.666,78.718,77.111,77.82300000000001,149379716,0,AAPL
2012-04-27,77.487,77.628,76.90100000000001,77.22,113431674,0,AAPL
2012-04-30,76.555,76.633,74.66199999999999,74.783,141045190,0,AAPL
2012-05-01,74.904,76.422,74.434,74.55,170331260,0,AAPL
2012-05-02,74.306,75.225,74.13,75.042,119895853,0,AAPL
2012-05-03,75.622,75.736,74.314,74.508,111532735,0,AAPL
2012-05-04,73.90100000000001,74.065,72.376,72.385,148216462,0,AAPL
2012-05-07,71.907,73.34899999999999,71.873,72.931,129219230,0,AAPL
2012-05-08,72.942,73.189,71.553,72.76100000000001,139977993,0,AAPL
2012-05-09,72.187,73.50399999999999,71.824,72.89,134016919,0,AAPL
2012-05-10,73.582,73.749,72.796,73.06,95030992,0,AAPL
2012-05-11,72.355,73.567,72.273,72.572,111140951,0,AAPL
2012-05-14,72.045,72.67699999999999,71.407,71.486,99661109,0,AAPL
2012-05-15,71.90100000000001,72.126,70.658,70.84,132751937,0,AAPL
2012-05-16,70.952,71.316,69.288,69.932,157929227,0,AAPL
2012-05-17,69.835,70.11399999999999,67.888,67.888,171977014,0,AAPL
2012-05-18,68.381,69.59100000000001,66.87100000000001,67.922,204140944,0,AAPL
2012-05-21,68.449,71.911,68.391,71.88,178418391,0,AAPL
2012-05-22,72.939,73.492,70.764,71.32600000000001,193655248,0,AAPL
2012-05-23,71.396,73.35300000000001,70.846,73.066,163963929,0,AAPL
2012-05-24,73.748,73.828,71.873,72.393,119668412,0,AAPL
2012-05-25,72.305,72.464,71.51899999999999,72.009,91485862,0,AAPL
2012-05-29,73.11,73.507,72.392,73.286,106056526,0,AAPL
2012-05-30,72.892,74.275,72.554,74.17,147575076,0,AAPL
2012-05-31,74.37100000000001,74.468,73.183,73.985,137139854,0,AAPL
2012-06-01,72.887,73.334,71.782,71.844,145222442,0,AAPL
2012-06-04,71.907,72.67699999999999,70.24,72.264,155252189,0,AAPL
2012-06-05,71.87899999999999,72.543,71.499,72.08,108188875,0,AAPL
2012-06-06,72.71,73.488,72.418,73.183,102652353,0,AAPL
2012-06-07,73.929,73.933,73.058,73.217,105884325,0,AAPL
2012-06-08,73.203,74.351,72.866,74.317,96831448,0,AAPL
2012-06-11,75.263,75.365,73.074,73.145,164804407,0,AAPL
2012-06-12,73.567,73.842,72.571,73.78399999999999,121431894,0,AAPL
2012-06-13,73.574,74.083,73.044,73.27199999999999,81907980,0,AAPL
2012-06-14,73.155,73.445,72.64399999999999,73.193,96403492,0,AAPL
2012-06-15,73.123,73.586,72.939,73.523,93389881,0,AAPL
2012-06-18,73.117,75.28399999999999,73.042,75.015,122695162,0,AAPL
2012-06-19,74.712,75.555,74.672,75.226,100721665,0,AAPL
2012-06-20,75.32600000000001,75.461,74.378,75.01100000000001,100128718,0,AAPL
2012-06-21,74.973,75.328,73.94800000000001,73.979,91018536,0,AAPL
2012-06-22,74.153,74.556,73.689,74.546,79368233,0,AAPL
2012-06-25,73.93,74.25,73.042,73.093,79747477,0,AAPL
2012-06-26,73.168,73.57,72.654,73.255,77136810,0,AAPL
2012-06-27,73.63600000000001,73.858,73.24,73.571,56600431,0,AAPL
2012-06-28,73.21,73.507,72.433,72.87100000000001,78906736,0,AAPL
2012-06-29,74.01899999999999,74.785,73.539,74.785,117433735,0,AAPL
2012-07-02,74.883,76.002,74.737,75.88,111514548,0,AAPL
2012-07-03,76.182,76.837,76.071,76.762,67409572,0,AAPL
2012-07-05,76.90899999999999,78.67399999999999,76.793,78.109,135015162,0,AAPL
2012-07-06,77.747,77.918,77.038,77.59100000000001,116839858,0,AAPL
2012-07-09,77.516,78.616,77.362,78.615,105738948,0,AAPL
2012-07-10,79.13600000000001,79.382,77.517,77.887,142529946,0,AAPL
2012-07-11,77.62,77.818,76.48100000000001,77.404,130794921,0,AAPL
2012-07-12,76.868,77.281,75.90100000000001,76.697,119281197,0,AAPL
2012-07-13,77.214,77.759,76.837,77.47399999999999,86874978,0,AAPL
2012-07-16,77.493,78.32300000000001,77.48100000000001,77.722,84028911,0,AAPL
2012-07-17,78.22,78.31,77.24,77.72800000000001,81901129,0,AAPL
2012-07-18,77.681,77.905,77.293,77.637,70373779,0,AAPL
2012-07-19,78.281,78.80199999999999,77.60600000000001,78.673,121700750,0,AAPL
2012-07-20,78.507,78.688,77.312,77.389,110788366,0,AAPL
2012-07-23,76.12,77.594,75.262,77.329,135964917,0,AAPL
2012-07-24,77.783,78.07600000000001,76.646,76.955,156714649,0,AAPL
2012-07-25,73.567,74.378,72.99600000000001,73.633,244598938,0,AAPL
2012-07-26,74.244,74.327,73.041,73.62,113411792,0,AAPL
2012-07-27,73.637,75.02199999999999,73.202,74.938,112654849,0,AAPL
2012-07-30,75.67699999999999,76.765,75.277,76.20100000000001,105688963,0,AAPL
2012-07-31,77.252,78.333,77.183,78.217,128854850,0,AAPL
2012-08-01,78.876,78.937,77.219,77.709,107181633,0,AAPL
2012-08-02,77.19800000000001,78.207,76.869,77.833,92638591,0,AAPL
2012-08-03,78.583,79.139,78.317,78.848,96106259,0,AAPL
2012-08-06,79.05199999999999,80.02199999999999,78.79,79.726,84263406,0,AAPL
2012-08-07,79.753,80.038,79.145,79.515,81000819,0,AAPL
2012-08-08,79.318,79.895,79.029,79.381,68092939,0,AAPL
2012-08-09,79.46300000000001,79.962,79.456,79.832,61563343,0,AAPL
2012-08-10,79.574,79.96600000000001,79.57300000000001,79.959,54142786,0,AAPL
2012-08-13,80.17699999999999,81.02600000000001,80.15899999999999,81.02600000000001,77330902,0,AAPL
2012-08-14,81.266,82.13600000000001,81.05199999999999,81.243,94400781,0,AAPL
2012-08-15,81.193,81.539,80.736,81.132,71471229,0,AAPL
2012-08-16,81.182,81.896,81.08800000000001,81.84100000000001,70708281,0,AAPL
2012-08-17,82.31299999999999,83.363,82.15700000000001,83.353,122891350,0,AAPL
2012-08-20,83.596,85.54700000000001,83.585,85.54700000000001,170259907,0,AAPL
2012-08-21,86.27600000000001,86.796,83.639,84.37700000000001,225254471,0,AAPL
2012-08-22,84.165,86.041,83.353,86.025,156877150,0,AAPL
2012-08-23,85.66799999999999,86.155,85.03200000000001,85.22200000000001,116606271,0,AAPL
2012-08-24,84.822,86.103,84.31200000000001,85.29700000000001,120072048,0,AAPL
2012-08-27,87.45200000000001,87.57,86.626,86.90299999999999,118473315,0,AAPL
2012-08-28,86.81,86.954,86.256,86.785,74150624,0,AAPL
2012-08-29,86.84700000000001,87.15700000000001,86.50299999999999,86.616,56244743,0,AAPL
2012-08-30,86.25299999999999,86.368,85.25,85.38,83999199,0,AAPL
2012-08-31,85.816,85.99,84.53,85.559,93912572,0,AAPL
2012-09-04,85.624,86.831,85.463,86.809,102073975,0,AAPL
2012-09-05,86.889,86.985,86.119,86.2,93331425,0,AAPL
2012-09-06,86.57700000000001,87.234,86.273,86.97399999999999,108639222,0,AAPL
2012-09-07,87.204,87.775,86.915,87.512,91480196,0,AAPL
2012-09-10,87.51299999999999,87.88,85.15299999999999,85.23700000000001,135388853,0,AAPL
2012-09-11,85.541,86.181,84.43299999999999,84.962,139860956,0,AAPL
2012-09-12,85.765,86.155,84.37,86.14200000000001,197668083,0,AAPL
2012-09-13,87.12,88.163,86.781,87.84100000000001,166050817,0,AAPL
2012-09-14,88.738,89.64,88.471,88.90700000000001,166659568,0,AAPL
2012-09-17,89.944,90.0,89.335,89.99700000000001,110528823,0,AAPL
2012-09-18,90.012,90.32700000000001,89.568,90.275,103615560,0,AAPL
2012-09-19,90.06299999999999,90.541,89.973,90.29700000000001,90703419,0,AAPL
2012-09-20,89.921,90.036,89.20700000000001,89.86,93373157,0,AAPL
2012-09-21,90.336,90.68,89.945,90.04,158597399,0,AAPL
2012-09-24,88.338,89.402,87.84299999999999,88.846,177515299,0,AAPL
2012-09-25,88.51799999999999,89.101,86.555,86.626,143990474,0,AAPL
2012-09-26,86.007,86.515,85.036,85.551,160104730,0,AAPL
2012-09-27,85.436,87.735,84.929,87.626,164862285,0,AAPL
2012-09-28,87.294,87.59899999999999,85.75299999999999,85.79700000000001,148520167,0,AAPL
2012-10-01,86.318,87.037,84.43299999999999,84.807,150857426,0,AAPL
2012-10-02,85.117,85.7,83.68,85.05,174320895,0,AAPL
2012-10-03,85.51,86.41,85.223,86.35600000000001,117741381,0,AAPL
2012-10-04,86.33,86.71600000000001,85.596,85.759,102893871,0,AAPL
2012-10-05,85.554,85.655,83.76299999999999,83.931,164861476,0,AAPL
2012-10-08,83.197,83.285,81.811,82.07700000000001,177093384,0,AAPL
2012-10-09,82.139,82.37299999999999,80.196,81.77600000000001,232772786,0,AAPL
2012-10-10,82.28,82.95100000000001,81.925,82.429,141614440,0,AAPL
2012-10-11,83.14399999999999,83.238,80.782,80.782,151561751,0,AAPL
2012-10-12,80.969,81.718,80.421,80.99,127697746,0,AAPL
2012-10-15,81.328,81.684,80.234,81.638,120015938,0,AAPL
2012-10-16,81.717,83.635,81.154,83.571,152612285,0,AAPL
2012-10-17,83.45200000000001,83.95700000000001,82.82799999999999,82.90299999999999,108046799,0,AAPL
2012-10-18,82.258,82.57799999999999,81.02600000000001,81.366,132300097,0,AAPL
2012-10-19,81.161,81.25399999999999,78.404,78.434,206563056,0,AAPL
2012-10-22,78.765,81.718,78.551,81.544,151713892,0,AAPL
2012-10-23,81.154,81.527,78.673,78.885,196244630,0,AAPL
2012-10-24,79.925,80.582,78.536,79.33,154980421,0,AAPL
2012-10-25,79.737,79.997,77.88,78.393,181812810,0,AAPL
2012-10-26,78.37899999999999,78.967,76.008,77.681,282744263,0,AAPL
2012-10-31,76.509,77.418,75.585,76.565,141622825,0,AAPL
2012-11-01,76.938,77.55199999999999,76.417,76.722,100370713,0,AAPL
2012-11-02,76.639,76.774,73.92,74.185,166440141,0,AAPL
2012-11-05,75.047,75.595,74.286,75.191,146954789,0,AAPL
2012-11-06,75.91,75.976,74.607,74.962,104065398,0,AAPL
2012-11-07,74.139,74.23100000000001,71.803,72.094,219105455,0,AAPL
2012-11-08,72.433,72.639,69.158,69.477,291720281,0,AAPL
2012-11-09,69.82300000000001,71.689,68.955,70.678,257020990,0,AAPL
2012-11-12,71.597,71.639,69.594,70.135,142539425,0,AAPL
2012-11-13,69.62899999999999,71.123,69.298,70.143,147344021,0,AAPL
2012-11-14,70.47800000000001,70.73100000000001,69.275,69.365,131818638,0,AAPL
2012-11-15,69.44800000000001,69.70100000000001,67.523,67.91,218229394,0,AAPL
2012-11-16,67.85600000000001,68.47800000000001,65.34,68.17699999999999,350204372,0,AAPL
2012-11-19,69.859,73.32,69.752,73.09,227389256,0,AAPL
2012-11-20,73.892,73.896,71.65,72.47,177617260,0,AAPL
2012-11-21,72.90100000000001,73.30199999999999,71.911,72.569,103124238,0,AAPL
2012-11-23,73.279,73.90100000000001,72.69,73.837,75416902,0,AAPL
2012-11-26,74.406,76.227,74.123,76.166,174030221,0,AAPL
2012-11-27,76.169,76.28,74.949,75.553,147326954,0,AAPL
2012-11-28,74.582,75.684,73.936,75.314,143999894,0,AAPL
2012-11-29,76.256,76.77600000000001,75.615,76.145,142187251,0,AAPL
2012-11-30,75.741,76.021,75.28,75.619,108075345,0,AAPL
2012-12-03,76.699,76.821,75.645,75.734,100626197,0,AAPL
2012-12-04,75.165,75.17,73.919,74.40100000000001,154110067,0,AAPL
2012-12-05,73.503,73.547,69.611,69.613,288540981,0,AAPL
2012-12-06,68.33800000000001,71.486,67.006,70.703,325279989,0,AAPL
2012-12-07,71.498,71.73,68.47800000000001,68.895,217634858,0,AAPL
2012-12-10,67.829,69.575,67.385,68.452,174216164,0,AAPL
2012-12-11,69.737,71.003,69.42699999999999,69.94800000000001,163451165,0,AAPL
2012-12-12,70.773,70.8,69.288,69.639,134581946,0,AAPL
2012-12-13,68.625,69.462,67.932,68.436,172750127,0,AAPL
2012-12-14,66.50399999999999,66.942,65.32300000000001,65.862,278959027,0,AAPL
2012-12-17,65.755,67.182,64.759,67.032,209577804,0,AAPL
2012-12-18,67.829,69.111,67.215,68.97800000000001,172789056,0,AAPL
2012-12-19,68.665,68.952,67.893,68.001,124129447,0,AAPL
2012-12-20,68.47800000000001,68.502,67.039,67.407,131211299,0,AAPL
2012-12-21,66.217,67.141,65.921,67.098,164854230,0,AAPL
2012-12-24,67.229,67.735,67.017,67.204,48581683,0,AAPL
2012-12-26,67.055,67.115,66.03699999999999,66.278,83532447,0,AAPL
2012-12-27,66.348,66.697,65.2,66.547,125717789,0,AAPL
2012-12-28,65.928,66.469,65.649,65.839,97870604,0,AAPL
2012-12-31,65.903,69.172,65.764,68.75399999999999,182167904,0,AAPL
2013-01-02,71.553,71.705,69.97800000000001,70.935,154865509,0,AAPL
2013-01-03,70.745,71.017,69.896,70.039,97488400,0,AAPL
2013-01-04,69.375,69.59100000000001,67.936,68.08800000000001,164191192,0,AAPL
2013-01-07,67.446,68.38600000000001,66.566,67.689,133721724,0,AAPL
2013-01-08,68.375,68.721,67.346,67.87100000000001,126651168,0,AAPL
2013-01-09,67.533,67.83,66.664,66.808,112611881,0,AAPL
2013-01-10,68.28699999999999,68.31,66.607,67.63600000000001,166038770,0,AAPL
2013-01-11,67.331,67.872,67.057,67.222,96900287,0,AAPL
2013-01-14,64.945,65.568,64.407,64.827,202815867,0,AAPL
2013-01-15,64.382,64.47,62.452,62.781000000000006,242045402,0,AAPL
2013-01-16,63.907,65.82,63.63,65.383,190827569,0,AAPL
2013-01-17,65.931,65.99,64.862,64.945,125178052,0,AAPL
2013-01-18,64.407,64.887,64.133,64.601,130744810,0,AAPL
2013-01-22,65.188,65.617,64.165,65.21600000000001,127334286,0,AAPL
2013-01-23,65.73899999999999,66.53699999999999,65.21600000000001,66.411,237111514,0,AAPL
2013-01-24,59.431000000000004,60.17100000000001,58.17,58.20399999999999,403617999,0,AAPL
2013-01-25,58.358999999999995,58.943999999999996,56.203,56.833999999999996,333813084,0,AAPL
2013-01-28,56.566,58.556000000000004,56.313,58.12,216935263,0,AAPL
2013-01-29,59.238,59.458,58.413000000000004,59.208,157788647,0,AAPL
2013-01-30,59.044,59.766000000000005,58.721000000000004,59.022,115265298,0,AAPL
2013-01-31,59.041000000000004,59.339,58.783,58.846000000000004,88226409,0,AAPL
2013-02-01,59.317,59.365,57.926,58.607,149077967,0,AAPL
2013-02-04,58.644,58.907,57.107,57.148,131820063,0,AAPL
2013-02-05,57.37,59.398,57.135,59.151,158410285,0,AAPL
2013-02-06,58.975,60.271,58.473,59.09,163969146,0,AAPL
2013-02-07,60.203,61.076,59.013999999999996,60.845,193075926,0,AAPL
2013-02-08,61.597,62.222,60.849,61.725,173919690,0,AAPL
2013-02-11,61.92100000000001,63.016999999999996,61.501000000000005,62.369,142116427,0,AAPL
2013-02-12,62.313,62.688,60.784,60.803999999999995,167111380,0,AAPL
2013-02-13,60.716,61.548,60.198,60.68899999999999,130528184,0,AAPL
2013-02-14,60.365,61.288999999999994,60.301,60.63399999999999,97666569,0,AAPL
2013-02-15,60.927,61.098,59.766000000000005,59.798,107675202,0,AAPL
2013-02-19,59.92100000000001,60.133,58.98,59.776,119714613,0,AAPL
2013-02-20,59.479,59.479,58.321999999999996,58.32899999999999,130823949,0,AAPL
2013-02-21,57.958,58.37,57.544,57.966,122781947,0,AAPL
2013-02-22,58.381,58.685,58.036,58.583999999999996,90807897,0,AAPL
2013-02-25,58.98,59.141999999999996,57.512,57.541000000000004,102261994,0,AAPL
2013-02-26,57.678000000000004,58.678000000000004,56.873999999999995,58.346000000000004,137689988,0,AAPL
2013-02-27,58.273999999999994,58.795,57.262,57.772,161369210,0,AAPL
2013-02-28,57.705,58.201,57.36,57.36,88603115,0,AAPL
2013-03-01,56.919,56.943999999999996,55.878,55.942,151714021,0,AAPL
2013-03-04,55.593,55.645,54.452,54.585,159925050,0,AAPL
2013-03-05,54.772,56.553999999999995,54.677,56.027,175360752,0,AAPL
2013-03-06,56.465,56.563,55.157,55.31399999999999,126449262,0,AAPL
2013-03-07,55.167,56.141000000000005,54.718,55.95399999999999,128660807,0,AAPL
2013-03-08,55.854,56.585,55.699,56.103,107598393,0,AAPL
2013-03-11,55.842,57.049,55.248000000000005,56.9,130331904,0,AAPL
2013-03-12,56.608999999999995,57.031000000000006,55.56399999999999,55.676,128044372,0,AAPL
2013-03-13,55.678999999999995,56.464,55.276,55.666000000000004,111528781,0,AAPL
2013-03-14,56.247,56.481,55.93899999999999,56.206,83512928,0,AAPL
2013-03-15,56.909,57.727,56.823,57.657,176977045,0,AAPL
2013-03-18,57.36600000000001,59.448,57.336000000000006,59.221000000000004,166598826,0,AAPL
2013-03-19,59.714,59.903,58.283,59.06,144771276,0,AAPL
2013-03-20,59.442,59.472,58.423,58.75,84828139,0,AAPL
2013-03-21,58.507,59.516000000000005,58.49,58.833,105328271,0,AAPL
2013-03-22,59.073,60.052,58.882,60.027,108585162,0,AAPL
2013-03-25,60.386,61.068999999999996,60.00899999999999,60.243,137724822,0,AAPL
2013-03-26,60.483999999999995,60.537,59.846000000000004,59.926,80879706,0,AAPL
2013-03-27,59.317,59.364,58.574,58.75,91080036,0,AAPL
2013-03-28,58.456,58.715,57.388999999999996,57.523,121743329,0,AAPL
2013-04-01,57.458999999999996,57.663000000000004,55.583999999999996,55.74,107028495,0,AAPL
2013-04-02,55.568000000000005,56.93899999999999,55.413000000000004,55.852,145557726,0,AAPL
2013-04-03,56.056999999999995,56.827,55.92,56.138000000000005,99768431,0,AAPL
2013-04-04,56.368,56.528999999999996,55.262,55.582,98519648,0,AAPL
2013-04-05,55.167,55.221000000000004,54.537,54.995,105265358,0,AAPL
2013-04-08,55.211000000000006,55.555,54.905,55.388999999999996,82705260,0,AAPL
2013-04-09,55.407,55.685,54.93899999999999,55.488,84281124,0,AAPL
2013-04-10,55.645,56.797,55.363,56.621,103269685,0,AAPL
2013-04-11,56.364,56.918,56.035,56.442,90264574,0,AAPL
2013-04-12,56.42,56.42,55.761,55.854,65581532,0,AAPL
2013-04-15,55.49100000000001,55.605,54.521,54.56,87163362,0,AAPL
2013-04-16,54.783,55.438,54.656000000000006,55.391999999999996,83893729,0,AAPL
2013-04-17,54.61600000000001,54.661,51.735,52.346000000000004,259637011,0,AAPL
2013-04-18,52.623999999999995,52.732,50.648,50.946000000000005,183049763,0,AAPL
2013-04-19,50.417,51.928999999999995,50.043,50.748999999999995,167392732,0,AAPL
2013-04-22,51.071000000000005,52.266999999999996,50.847,51.81,118083211,0,AAPL
2013-04-23,52.501000000000005,53.068999999999996,51.827,52.778,181573630,0,AAPL
2013-04-24,51.141999999999996,53.961000000000006,51.005,52.69,266505649,0,AAPL
2013-04-25,53.43899999999999,53.793,52.891000000000005,53.068999999999996,105544301,0,AAPL
2013-04-26,53.255,54.42,53.051,54.216,210008006,0,AAPL
2013-04-29,54.653,56.35,54.578,55.895,175893584,0,AAPL
2013-04-30,56.543,57.861999999999995,56.147,57.538000000000004,189945171,0,AAPL
2013-05-01,57.756,57.82,56.451,57.086999999999996,139335780,0,AAPL
2013-05-02,57.411,58.295,57.25899999999999,57.897,115954547,0,AAPL
2013-05-03,58.647,58.897,58.368,58.475,99336255,0,AAPL
2013-05-06,59.22,60.06399999999999,59.038999999999994,59.87,136422129,0,AAPL
2013-05-07,60.425,60.527,58.958,59.604,132861539,0,AAPL
2013-05-08,59.653,60.476000000000006,59.233999999999995,60.277,129824587,0,AAPL
2013-05-09,60.148999999999994,60.565,59.596000000000004,59.751000000000005,108809587,0,AAPL
2013-05-10,59.908,60.136,58.928999999999995,59.255,91374242,0,AAPL
2013-05-13,59.062,59.9,59.06,59.488,86536358,0,AAPL
2013-05-14,59.371,59.545,57.838,58.06399999999999,122016276,0,AAPL
2013-05-15,57.449,57.69,55.248999999999995,56.098,202406194,0,AAPL
2013-05-16,55.367,57.276,54.79600000000001,56.849,164727339,0,AAPL
2013-05-17,57.435,57.568000000000005,56.382,56.674,116841489,0,AAPL
2013-05-20,56.497,58.316,56.261,57.94,123157148,0,AAPL
2013-05-21,57.315,58.273999999999994,56.799,57.512,124551615,0,AAPL
2013-05-22,58.088,58.648999999999994,57.324,57.733000000000004,120995087,0,AAPL
2013-05-23,57.026,58.365,57.007,57.836999999999996,96414361,0,AAPL
2013-05-24,57.672,58.298,57.603,58.233000000000004,75413013,0,AAPL
2013-05-28,58.85,59.012,57.672,57.743,105341929,0,AAPL
2013-05-29,57.556999999999995,58.54,57.478,58.20399999999999,90271911,0,AAPL
2013-05-30,58.297,59.455,58.147,59.071999999999996,96536505,0,AAPL
2013-05-31,59.193000000000005,59.794,58.801,58.83,104896197,0,AAPL
2013-06-03,58.961000000000006,59.174,57.885,58.96,101611562,0,AAPL
2013-06-04,59.286,59.445,58.525,58.777,81219730,0,AAPL
2013-06-05,58.297,58.96,58.042,58.227,79253126,0,AAPL
2013-06-06,58.273,58.473,56.778999999999996,57.355,113844438,0,AAPL
2013-06-07,57.099,57.98,56.611999999999995,57.794,110478249,0,AAPL
2013-06-10,58.175,58.747,57.138999999999996,57.413000000000004,122922550,0,AAPL
2013-06-11,57.001000000000005,57.919,56.683,57.24,78124569,0,AAPL
2013-06-12,57.492,57.72,56.446999999999996,56.536,72410954,0,AAPL
2013-06-13,56.576,57.184,56.086000000000006,57.027,78073763,0,AAPL
2013-06-14,56.956,57.073,56.053000000000004,56.254,74231979,0,AAPL
2013-06-17,56.43899999999999,56.995,56.297,56.51,70826350,0,AAPL
2013-06-18,56.453,56.888000000000005,56.276,56.48,53253269,0,AAPL
2013-06-19,56.433,56.465,55.333999999999996,55.333999999999996,84900606,0,AAPL
2013-06-20,54.851000000000006,55.726000000000006,54.31,54.528,97571131,0,AAPL
2013-06-21,54.743,54.941,53.38399999999999,54.093,131373254,0,AAPL
2013-06-24,53.292,53.458,52.068000000000005,52.656000000000006,131201439,0,AAPL
2013-06-25,53.07,53.345,52.173,52.668,85798615,0,AAPL
2013-06-26,52.836999999999996,52.952,51.758,52.07,100421751,0,AAPL
2013-06-27,52.225,52.507,51.478,51.511,92086911,0,AAPL
2013-06-28,51.492,52.665,51.167,52.174,157038434,0,AAPL
2013-07-01,52.677,53.93,52.485,53.532,106782954,0,AAPL
2013-07-02,53.626999999999995,55.157,53.566,54.743,128310205,0,AAPL
2013-07-03,55.052,55.332,54.607,55.04600000000001,65778191,0,AAPL
2013-07-05,54.992,55.373000000000005,54.33,54.603,74822054,0,AAPL
2013-07-08,54.95399999999999,55.071000000000005,53.718999999999994,54.295,81408010,0,AAPL
2013-07-09,54.104,55.4,53.683,55.248000000000005,96272163,0,AAPL
2013-07-10,54.888999999999996,55.568999999999996,54.711999999999996,55.037,76762108,0,AAPL
2013-07-11,55.326,56.018,55.093999999999994,55.895,89091585,0,AAPL
2013-07-12,55.943000000000005,56.223,55.388999999999996,55.792,76341543,0,AAPL
2013-07-15,55.595,56.442,55.568999999999996,55.915,66057635,0,AAPL
2013-07-16,55.793,56.341,55.488,56.275,59047139,0,AAPL
2013-07-17,56.211000000000006,56.54,56.015,56.29,54331236,0,AAPL
2013-07-18,56.691,56.88399999999999,56.32899999999999,56.478,59767782,0,AAPL
2013-07-19,56.653999999999996,56.77,55.511,55.586999999999996,73376842,0,AAPL
2013-07-22,56.18,56.217,55.658,55.766000000000005,56758813,0,AAPL
2013-07-23,55.729,55.852,54.772,54.809,100344971,0,AAPL
2013-07-24,57.418,58.157,56.93899999999999,57.623999999999995,161614519,0,AAPL
2013-07-25,57.652,57.74,57.01,57.36,62696972,0,AAPL
2013-07-26,56.943999999999996,57.693000000000005,56.818000000000005,57.69,54660341,0,AAPL
2013-07-29,57.665,58.863,57.583999999999996,58.577,67772196,0,AAPL
2013-07-30,58.858999999999995,59.801,58.766000000000005,59.3,84455163,0,AAPL
2013-07-31,59.516999999999996,59.828,58.792,59.195,88104757,0,AAPL
2013-08-01,59.601000000000006,59.754,59.291000000000004,59.739,56271954,0,AAPL
2013-08-02,59.913000000000004,60.545,59.736999999999995,60.506,74882462,0,AAPL
2013-08-05,60.787,61.568000000000005,60.457,61.41,87002474,0,AAPL
2013-08-06,61.224,61.73,60.46,60.86,91429189,0,AAPL
2013-08-07,60.67100000000001,61.089,60.403999999999996,60.824,81575272,0,AAPL
2013-08-08,61.077,61.108999999999995,60.301,60.705,69398648,0,AAPL
2013-08-09,60.388999999999996,60.631,59.735,59.841,72550376,0,AAPL
2013-08-12,60.159,61.711000000000006,60.126999999999995,61.538000000000004,98783625,0,AAPL
2013-08-13,62.011,65.134,61.631,64.464,238766895,0,AAPL
2013-08-14,65.557,66.398,64.969,65.641,205035729,0,AAPL
2013-08-15,65.366,66.153,64.40100000000001,65.561,132937506,0,AAPL
2013-08-16,65.85600000000001,66.229,65.687,66.143,98193588,0,AAPL
2013-08-19,66.411,67.648,66.36399999999999,66.857,138397683,0,AAPL
2013-08-20,67.118,67.23,65.946,65.98100000000001,97177688,0,AAPL
2013-08-21,66.311,66.782,65.999,66.14699999999999,91012161,0,AAPL
2013-08-22,66.492,66.57600000000001,65.6,66.23,66170157,0,AAPL
2013-08-23,66.271,66.278,65.755,65.97399999999999,60347161,0,AAPL
2013-08-26,65.936,67.179,65.903,66.23,89722850,0,AAPL
2013-08-27,65.574,66.168,64.036,64.333,114980660,0,AAPL
2013-08-28,63.993,65.285,63.993,64.642,83358341,0,AAPL
2013-08-29,64.737,65.376,64.669,64.744,64955661,0,AAPL
2013-08-30,65.16199999999999,65.289,64.435,64.529,73441655,0,AAPL
2013-09-03,64.928,65.915,64.172,64.332,90061942,0,AAPL
2013-09-04,65.782,66.132,65.346,65.665,93457251,0,AAPL
2013-09-05,65.869,65.926,65.0,65.21600000000001,64045054,0,AAPL
2013-09-06,65.632,65.759,64.515,65.60300000000001,97395330,0,AAPL
2013-09-09,66.494,66.881,66.297,66.649,92247478,0,AAPL
2013-09-10,66.653,66.818,64.454,65.131,201381996,0,AAPL
2013-09-11,61.496,62.373999999999995,61.205,61.586000000000006,243602913,0,AAPL
2013-09-12,61.68899999999999,62.599,61.361000000000004,62.244,109494212,0,AAPL
2013-09-13,61.801,62.129,61.19,61.216,81010241,0,AAPL
2013-09-16,60.703,60.783,58.888000000000005,59.27,148654192,0,AAPL
2013-09-17,58.986000000000004,60.533,58.927,59.95399999999999,108268776,0,AAPL
2013-09-18,60.99100000000001,61.407,60.659,61.187,123653234,0,AAPL
2013-09-19,61.981,62.653999999999996,61.788000000000004,62.18899999999999,109532530,0,AAPL
2013-09-20,62.943000000000005,63.011,61.36,61.544,189486492,0,AAPL
2013-09-23,65.327,65.432,63.547,64.607,206436374,0,AAPL
2013-09-24,65.163,65.241,64.234,64.404,98395445,0,AAPL
2013-09-25,64.447,64.47399999999999,63.394,63.407,85916079,0,AAPL
2013-09-26,63.993,64.33,63.718999999999994,64.024,64209217,0,AAPL
2013-09-27,63.702,63.82,63.3,63.566,61799628,0,AAPL
2013-09-30,63.208999999999996,63.793,62.832,63.144,70054799,0,AAPL
2013-10-01,63.0,64.407,62.99100000000001,64.25399999999999,95834066,0,AAPL
2013-10-02,63.945,64.759,63.698,64.46300000000001,78239935,0,AAPL
2013-10-03,64.58800000000001,64.832,63.303000000000004,63.652,87499474,0,AAPL
2013-10-04,63.714,63.81100000000001,63.018,63.602,70181642,0,AAPL
2013-10-07,64.07,64.872,63.909,64.22399999999999,84575112,0,AAPL
2013-10-08,64.513,64.607,63.275,63.328,78690301,0,AAPL
2013-10-09,63.816,64.229,62.978,64.074,81780985,0,AAPL
2013-10-10,64.695,64.836,64.13,64.47399999999999,75327135,0,AAPL
2013-10-11,64.124,65.02600000000001,63.88399999999999,64.89,72543831,0,AAPL
2013-10-14,64.499,65.521,64.435,65.318,70939202,0,AAPL
2013-10-15,65.51100000000001,66.1,65.248,65.663,86611099,0,AAPL
2013-10-16,65.942,66.171,65.737,65.986,67932110,0,AAPL
2013-10-17,65.836,66.465,65.795,66.43,68581262,0,AAPL
2013-10-18,66.624,67.057,66.592,67.009,78736831,0,AAPL
2013-10-21,67.385,69.038,67.355,68.652,107479988,0,AAPL
2013-10-22,69.316,69.585,66.89699999999999,68.455,144756990,0,AAPL
2013-10-23,68.339,69.217,68.339,69.126,85003666,0,AAPL
2013-10-24,69.131,70.11399999999999,68.793,70.04,104264177,0,AAPL
2013-10-25,69.962,70.212,69.14399999999999,69.257,91559954,0,AAPL
2013-10-28,69.661,69.921,68.89399999999999,69.773,148557120,0,AAPL
2013-10-29,70.61399999999999,71.007,67.752,68.03399999999999,172429868,0,AAPL
2013-10-30,68.393,69.462,68.078,69.119,96044079,0,AAPL
2013-10-31,69.533,69.862,69.04,69.22800000000001,74342353,0,AAPL
2013-11-01,69.051,69.105,67.92399999999999,68.47800000000001,74523668,0,AAPL
2013-11-04,68.616,69.37100000000001,68.313,69.361,66254698,0,AAPL
2013-11-05,69.07,69.64399999999999,68.869,69.188,71969237,0,AAPL
2013-11-06,69.42,69.514,68.635,68.991,60179071,0,AAPL
2013-11-07,68.816,69.296,67.863,67.876,70759975,0,AAPL
2013-11-08,68.154,69.02,67.889,68.945,75200409,0,AAPL
2013-11-11,68.873,69.096,68.13,68.744,61238751,0,AAPL
2013-11-12,68.562,69.39,68.475,68.876,55096757,0,AAPL
2013-11-13,68.625,69.167,68.469,68.954,53108867,0,AAPL
2013-11-14,69.243,70.1,69.12,69.954,76137223,0,AAPL
2013-11-15,69.743,70.074,69.46600000000001,69.532,85689577,0,AAPL
2013-11-18,69.532,69.825,68.635,68.691,65960448,0,AAPL
2013-11-19,68.741,69.319,68.602,68.812,56325427,0,AAPL
2013-11-20,68.768,68.92699999999999,68.12100000000001,68.212,52299532,0,AAPL
2013-11-21,68.55199999999999,69.031,68.033,69.021,70627891,0,AAPL
2013-11-22,68.808,69.156,68.67699999999999,68.848,60271546,0,AAPL
2013-11-25,69.005,69.65,69.002,69.366,61838610,0,AAPL
2013-11-26,69.41,71.01,69.40100000000001,70.645,108093005,0,AAPL
2013-11-27,71.032,72.316,70.645,72.311,97875204,0,AAPL
2013-11-29,72.774,73.94800000000001,72.554,73.65,85784777,0,AAPL
2013-12-02,73.904,74.742,72.954,73.008,127378358,0,AAPL
2013-12-03,73.945,75.012,73.861,75.006,121442841,0,AAPL
2013-12-04,74.899,75.38600000000001,74.278,74.832,101776136,0,AAPL
2013-12-05,75.845,76.175,75.016,75.21600000000001,120550905,0,AAPL
2013-12-06,74.937,75.063,74.113,74.173,92774029,0,AAPL
2013-12-09,74.289,75.439,74.289,75.01899999999999,86349511,0,AAPL
2013-12-10,74.64399999999999,75.21300000000001,74.328,74.904,74866930,0,AAPL
2013-12-11,75.097,75.622,74.12899999999999,74.34899999999999,96933561,0,AAPL
2013-12-12,74.46300000000001,74.877,74.17399999999999,74.24,70680718,0,AAPL
2013-12-13,74.547,74.55199999999999,73.33,73.433,89649953,0,AAPL
2013-12-16,73.51,74.518,73.509,73.837,76133485,0,AAPL
2013-12-17,73.61399999999999,74.096,73.293,73.506,61879032,0,AAPL
2013-12-18,72.804,73.03699999999999,71.362,72.94800000000001,152480161,0,AAPL
2013-12-19,72.759,72.844,72.014,72.111,86456519,0,AAPL
2013-12-20,72.238,73.056,72.15899999999999,72.715,117510402,0,AAPL
2013-12-23,75.23,75.58800000000001,74.53399999999999,75.505,135046926,0,AAPL
2013-12-24,75.48,75.741,74.968,75.187,45181907,0,AAPL
2013-12-26,75.242,75.428,74.618,74.685,54960420,0,AAPL
2013-12-27,74.675,74.753,74.104,74.182,60845998,0,AAPL
2013-12-30,73.832,74.182,73.152,73.445,68315985,0,AAPL
2013-12-31,73.398,74.33800000000001,73.374,74.303,60185593,0,AAPL
2014-01-02,73.596,73.77600000000001,73.112,73.259,63381747,0,AAPL
2014-01-03,73.22399999999999,73.334,71.579,71.649,105949677,0,AAPL
2014-01-06,71.181,72.421,70.671,72.041,111371946,0,AAPL
2014-01-07,72.092,72.311,71.247,71.52600000000001,85837203,0,AAPL
2014-01-08,71.363,72.257,71.347,71.979,69742195,0,AAPL
2014-01-09,72.421,72.429,70.905,71.059,75296626,0,AAPL
2014-01-10,71.49600000000001,71.626,70.343,70.584,82293116,0,AAPL
2014-01-13,70.186,71.852,70.182,70.953,102208792,0,AAPL
2014-01-14,71.28399999999999,72.411,71.21,72.366,90221824,0,AAPL
2014-01-15,73.31,74.196,73.063,73.819,106000094,0,AAPL
2014-01-16,73.494,73.753,73.066,73.408,61901334,0,AAPL
2014-01-17,73.041,73.119,71.506,71.609,116852625,0,AAPL
2014-01-21,71.639,72.854,71.577,72.723,88608305,0,AAPL
2014-01-22,72.964,73.809,72.554,73.044,102612534,0,AAPL
2014-01-23,72.837,73.705,72.157,73.663,108796944,0,AAPL
2014-01-24,73.374,73.58800000000001,72.15100000000001,72.324,116677005,0,AAPL
2014-01-27,72.907,73.48,72.283,72.911,153946079,0,AAPL
2014-01-28,67.38,68.212,66.494,67.084,287513027,0,AAPL
2014-01-29,66.758,67.197,66.038,66.32300000000001,135707442,0,AAPL
2014-01-30,66.562,67.084,65.786,66.195,183051179,0,AAPL
2014-01-31,65.593,66.425,65.368,66.301,125399329,0,AAPL
2014-02-03,66.57,67.24600000000001,66.12899999999999,66.425,108441037,0,AAPL
2014-02-04,66.99600000000001,67.476,66.59100000000001,67.384,101619608,0,AAPL
2014-02-05,67.08800000000001,68.24600000000001,67.05,67.889,88655086,0,AAPL
2014-02-06,67.959,68.417,67.66,68.285,69118384,0,AAPL
2014-02-07,69.43,69.67399999999999,68.935,69.24,100349532,0,AAPL
2014-02-10,69.021,70.882,69.017,70.48100000000001,92647341,0,AAPL
2014-02-11,70.697,71.64699999999999,70.551,71.41,75715859,0,AAPL
2014-02-12,71.541,71.89,71.04899999999999,71.405,82624900,0,AAPL
2014-02-13,71.238,72.593,71.17399999999999,72.539,82460844,0,AAPL
2014-02-14,72.279,72.745,72.11,72.48100000000001,73373818,0,AAPL
2014-02-18,72.733,73.44,72.696,72.747,69951104,0,AAPL
2014-02-19,72.58,72.865,71.194,71.59899999999999,84194209,0,AAPL
2014-02-20,70.988,71.54899999999999,70.482,70.77,82022735,0,AAPL
2014-02-21,70.962,71.225,69.896,69.983,74764289,0,AAPL
2014-02-24,69.70100000000001,70.60600000000001,69.608,70.289,77490655,0,AAPL
2014-02-25,70.539,70.56,69.417,69.559,62349200,0,AAPL
2014-02-26,69.87,69.95100000000001,68.699,68.931,74079480,0,AAPL
2014-02-27,68.902,70.452,68.755,70.305,80967174,0,AAPL
2014-02-28,70.493,70.98100000000001,69.567,70.115,99751584,0,AAPL
2014-03-03,69.683,70.703,69.65899999999999,70.318,64072608,0,AAPL
2014-03-04,70.75,70.96600000000001,70.319,70.781,69522755,0,AAPL
2014-03-05,70.738,71.25,70.5,70.931,53655882,0,AAPL
2014-03-06,70.986,71.207,70.36399999999999,70.71600000000001,49737443,0,AAPL
2014-03-07,70.84,70.881,70.09,70.67399999999999,59366890,0,AAPL
2014-03-10,70.399,71.059,70.39699999999999,70.738,47918092,0,AAPL
2014-03-11,71.344,71.781,70.96,71.42699999999999,75267090,0,AAPL
2014-03-12,71.21600000000001,71.597,70.884,71.495,53819509,0,AAPL
2014-03-13,71.608,71.903,70.50399999999999,70.703,69087181,0,AAPL
2014-03-14,70.453,70.735,69.682,69.908,63579800,0,AAPL
2014-03-17,70.249,70.613,70.062,70.183,53487828,0,AAPL
2014-03-18,70.068,70.87899999999999,69.976,70.80199999999999,56191210,0,AAPL
2014-03-19,70.918,71.446,70.482,70.78399999999999,60225016,0,AAPL
2014-03-20,70.617,70.97,70.26100000000001,70.442,55860392,0,AAPL
2014-03-21,70.874,71.116,70.128,70.998,100370851,0,AAPL
2014-03-24,71.742,72.016,71.29,71.843,95345170,0,AAPL
2014-03-25,72.149,72.715,71.895,72.612,75668667,0,AAPL
2014-03-26,72.816,73.148,71.797,71.918,80352724,0,AAPL
2014-03-27,71.933,72.149,71.297,71.611,59515262,0,AAPL
2014-03-28,71.723,71.807,71.181,71.531,53761202,0,AAPL
2014-03-31,71.847,72.058,71.406,71.513,45120078,0,AAPL
2014-04-01,71.649,72.196,71.518,72.168,53756949,0,AAPL
2014-04-02,72.266,72.411,71.98100000000001,72.29,48236882,0,AAPL
2014-04-03,72.133,72.283,71.634,71.78699999999999,43575329,0,AAPL
2014-04-04,71.946,71.946,70.693,70.858,73750958,0,AAPL
2014-04-07,70.385,70.736,69.53399999999999,69.74600000000001,77608565,0,AAPL
2014-04-08,69.975,70.09899999999999,69.113,69.741,65359845,0,AAPL
2014-04-09,69.619,70.68,69.553,70.658,55224337,0,AAPL
2014-04-10,70.707,70.915,69.704,69.747,64210843,0,AAPL
2014-04-11,69.192,69.66,68.902,69.23100000000001,72865944,0,AAPL
2014-04-14,69.521,69.572,68.91199999999999,69.505,55141578,0,AAPL
2014-04-15,69.319,69.5,68.128,69.01100000000001,71395004,0,AAPL
2014-04-16,69.023,69.429,68.503,69.15,57571857,0,AAPL
2014-04-17,69.304,70.318,69.176,69.942,76225876,0,AAPL
2014-04-21,69.995,70.902,69.813,70.773,48937241,0,AAPL
2014-04-22,70.393,70.859,70.15100000000001,70.842,54306219,0,AAPL
2014-04-23,70.494,70.767,69.876,69.917,105031141,0,AAPL
2014-04-24,75.707,75.945,74.711,75.648,203605444,0,AAPL
2014-04-25,75.218,76.211,75.141,76.203,104551267,0,AAPL
2014-04-28,76.319,79.376,76.285,79.154,179365028,0,AAPL
2014-04-29,79.108,79.408,78.544,78.921,90348130,0,AAPL
2014-04-30,78.961,79.866,78.583,78.62100000000001,122417131,0,AAPL
2014-05-01,78.877,79.252,78.125,78.806,65429177,0,AAPL
2014-05-02,78.942,79.168,78.571,78.952,51295837,0,AAPL
2014-05-05,78.627,80.074,78.609,80.068,76869322,0,AAPL
2014-05-06,80.183,80.532,79.19800000000001,79.19800000000001,100362399,0,AAPL
2014-05-07,79.306,79.581,78.307,78.921,75755285,0,AAPL
2014-05-08,78.815,79.641,78.566,78.779,61329017,0,AAPL
2014-05-09,78.316,78.545,77.75399999999999,78.454,77701371,0,AAPL
2014-05-12,78.71300000000001,79.54,78.70100000000001,79.429,56840197,0,AAPL
2014-05-13,79.315,79.657,79.141,79.553,42568593,0,AAPL
2014-05-14,79.375,80.041,79.282,79.569,44314309,0,AAPL
2014-05-15,79.68,79.935,78.786,78.891,61473971,0,AAPL
2014-05-16,78.866,80.057,78.434,80.056,73643793,0,AAPL
2014-05-19,80.1,81.37100000000001,80.031,81.006,84639303,0,AAPL
2014-05-20,80.99600000000001,81.247,80.488,81.02,62516532,0,AAPL
2014-05-21,80.9,81.286,80.665,81.235,52478753,0,AAPL
2014-05-22,81.273,81.709,80.938,81.36399999999999,53517596,0,AAPL
2014-05-23,81.361,82.36200000000001,81.256,82.28299999999999,61841671,0,AAPL
2014-05-27,82.48700000000001,83.855,82.48299999999999,83.823,92959721,0,AAPL
2014-05-28,83.874,84.387,83.575,83.604,84112408,0,AAPL
2014-05-29,84.12100000000001,85.331,84.11,85.13,100301688,0,AAPL
2014-05-30,85.478,86.307,84.26,84.81299999999999,150300491,0,AAPL
2014-06-02,84.939,85.054,83.404,84.228,98405789,0,AAPL
2014-06-03,84.20200000000001,85.581,84.17399999999999,85.417,78047724,0,AAPL
2014-06-04,85.40299999999999,86.805,85.227,86.39399999999999,89398150,0,AAPL
2014-06-05,86.57799999999999,87.00200000000001,86.09700000000001,86.73299999999999,80934610,0,AAPL
2014-06-06,87.075,87.256,86.346,86.494,93342815,0,AAPL
2014-06-09,86.93799999999999,88.04799999999999,86.051,87.87899999999999,80295914,0,AAPL
2014-06-10,88.846,89.147,87.757,88.39399999999999,66883772,0,AAPL
2014-06-11,88.28200000000001,88.87200000000001,87.662,88.03,48658211,0,AAPL
2014-06-12,88.189,88.273,86.19,86.556,58320003,0,AAPL
2014-06-13,86.473,86.697,85.234,85.60799999999999,58118984,0,AAPL
2014-06-16,85.824,86.986,85.76899999999999,86.473,37895837,0,AAPL
2014-06-17,86.574,86.93799999999999,86.096,86.35799999999999,31676565,0,AAPL
2014-06-18,86.537,86.556,85.67399999999999,86.454,35716386,0,AAPL
2014-06-19,86.556,86.565,85.665,86.15100000000001,37860944,0,AAPL
2014-06-20,86.14200000000001,86.79899999999999,85.251,85.26100000000001,107532634,0,AAPL
2014-06-23,85.646,85.928,84.973,85.186,46568517,0,AAPL
2014-06-24,85.113,86.041,84.589,84.671,41613569,0,AAPL
2014-06-25,84.60799999999999,85.064,84.08,84.74600000000001,39299432,0,AAPL
2014-06-26,84.756,85.39200000000001,84.221,85.251,34768469,0,AAPL
2014-06-27,85.177,86.286,85.13,86.266,68252052,0,AAPL
2014-06-30,86.37700000000001,87.895,86.368,87.15700000000001,52861317,0,AAPL
2014-07-01,87.709,88.225,87.345,87.709,40725631,0,AAPL
2014-07-02,88.03,88.215,87.307,87.671,30350622,0,AAPL
2014-07-03,87.851,88.255,87.41,88.189,24408182,0,AAPL
2014-07-07,88.292,90.02600000000001,88.255,90.006,60137317,0,AAPL
2014-07-08,90.29,90.785,88.084,89.427,69499690,0,AAPL
2014-07-09,89.509,89.98899999999999,88.87200000000001,89.462,38832141,0,AAPL
2014-07-10,87.93299999999999,89.615,87.709,89.137,42298257,0,AAPL
2014-07-11,89.436,89.93299999999999,88.96600000000001,89.304,36251885,0,AAPL
2014-07-14,89.905,90.87,89.70700000000001,90.458,45599128,0,AAPL
2014-07-15,90.785,90.83200000000001,89.12700000000001,89.399,48635107,0,AAPL
2014-07-16,90.936,91.06700000000001,88.853,88.891,56993284,0,AAPL
2014-07-17,89.12700000000001,89.361,86.818,87.307,61033713,0,AAPL
2014-07-18,87.804,88.853,87.24,88.564,53258066,0,AAPL
2014-07-21,89.089,89.098,87.895,88.103,41588495,0,AAPL
2014-07-22,88.79799999999999,88.994,88.273,88.837,58640916,0,AAPL
2014-07-23,89.49,91.79799999999999,89.256,91.15100000000001,99020557,0,AAPL
2014-07-24,91.01100000000001,91.273,90.43,91.00200000000001,48739410,0,AAPL
2014-07-25,90.83200000000001,91.76100000000001,90.63600000000001,91.601,46330790,0,AAPL
2014-07-28,91.741,93.074,91.49,92.869,58914302,0,AAPL
2014-07-29,93.15899999999999,93.262,92.146,92.26700000000001,45964362,0,AAPL
2014-07-30,92.324,92.56700000000001,91.601,92.052,35187956,0,AAPL
2014-07-31,91.124,91.395,89.40799999999999,89.661,60546841,0,AAPL
2014-08-01,89.00399999999999,90.617,88.921,90.15799999999999,51711818,0,AAPL
2014-08-04,90.382,90.579,89.256,89.652,42582820,0,AAPL
2014-08-05,89.436,89.734,88.49799999999999,89.21,59603481,0,AAPL
2014-08-06,88.86200000000001,89.54799999999999,88.82700000000001,89.059,41075935,0,AAPL
2014-08-07,89.47399999999999,90.43700000000001,88.693,89.05,49506505,0,AAPL
2014-08-08,88.845,89.37299999999999,87.919,89.295,44397365,0,AAPL
2014-08-11,89.79700000000001,90.55799999999999,89.39200000000001,90.47399999999999,38777694,0,AAPL
2014-08-12,90.523,91.31299999999999,90.116,90.456,35843833,0,AAPL
2014-08-13,90.624,91.65299999999999,90.523,91.65299999999999,33844029,0,AAPL
2014-08-14,91.735,91.963,91.238,91.898,29809389,0,AAPL
2014-08-15,92.273,92.54700000000001,91.294,92.34899999999999,51895143,0,AAPL
2014-08-18,92.831,93.65899999999999,92.34899999999999,93.462,50442748,0,AAPL
2014-08-19,93.698,94.904,93.61200000000001,94.762,73588829,0,AAPL
2014-08-20,94.685,95.271,94.209,94.79799999999999,55845077,0,AAPL
2014-08-21,94.79799999999999,95.12799999999999,94.359,94.806,35506462,0,AAPL
2014-08-22,94.529,95.635,94.43700000000001,95.492,46837483,0,AAPL
2014-08-25,95.95700000000001,96.304,95.45299999999999,95.70299999999999,42651286,0,AAPL
2014-08-26,95.585,95.664,95.06,95.09,35148584,0,AAPL
2014-08-27,95.20299999999999,96.682,94.92399999999999,96.266,50529216,0,AAPL
2014-08-28,95.75,96.885,95.721,96.37200000000001,72606328,0,AAPL
2014-08-29,96.91,96.99799999999999,96.33200000000001,96.613,47291611,0,AAPL
2014-09-02,97.14399999999999,97.77799999999999,96.82600000000001,97.35700000000001,56799272,0,AAPL
2014-09-03,97.17299999999999,97.26100000000001,92.914,93.255,132973538,0,AAPL
2014-09-04,93.171,94.34100000000001,92.17200000000001,92.48200000000001,90877484,0,AAPL
2014-09-05,93.12200000000001,93.678,92.662,93.28399999999999,61989515,0,AAPL
2014-09-08,93.59299999999999,93.603,92.41799999999999,92.706,49137848,0,AAPL
2014-09-09,93.385,97.15299999999999,90.615,92.359,201284504,0,AAPL
2014-09-10,92.37799999999999,95.289,92.14200000000001,95.184,106928476,0,AAPL
2014-09-11,94.645,95.605,93.897,95.595,66170138,0,AAPL
2014-09-12,95.385,96.323,95.26100000000001,95.814,66492385,0,AAPL
2014-09-15,96.91,97.134,95.605,95.788,65021888,0,AAPL
2014-09-16,94.065,95.43299999999999,93.20700000000001,95.06,70954298,0,AAPL
2014-09-17,95.443,95.947,94.815,95.74,64628387,0,AAPL
2014-09-18,96.13,96.469,95.721,95.93799999999999,39549055,0,AAPL
2014-09-19,96.36200000000001,96.469,95.08,95.148,75183589,0,AAPL
2014-09-22,95.947,96.27600000000001,94.806,95.243,55962429,0,AAPL
2014-09-23,94.825,97.036,94.771,96.75,67229669,0,AAPL
2014-09-24,96.295,96.949,95.375,95.898,63786691,0,AAPL
2014-09-25,94.742,94.93299999999999,92.105,92.244,106124440,0,AAPL
2014-09-26,92.869,94.96700000000001,92.745,94.96700000000001,66137193,0,AAPL
2014-09-29,92.98299999999999,94.665,92.963,94.359,52777909,0,AAPL
2014-09-30,95.012,95.70299999999999,94.762,94.96700000000001,58608757,0,AAPL
2014-10-01,94.815,94.914,93.02799999999999,93.48200000000001,54606482,0,AAPL
2014-10-02,93.564,94.463,92.40799999999999,94.15899999999999,50644838,0,AAPL
2014-10-03,93.726,94.454,93.348,93.897,46100381,0,AAPL
2014-10-06,94.209,94.874,93.708,93.897,39284946,0,AAPL
2014-10-07,93.71700000000001,94.369,93.057,93.075,44640757,0,AAPL
2014-10-08,93.084,95.289,92.662,95.00200000000001,60880729,0,AAPL
2014-10-09,95.70299999999999,96.499,94.835,95.20299999999999,82050763,0,AAPL
2014-10-10,94.914,96.169,94.539,94.95200000000001,70335317,0,AAPL
2014-10-13,95.50200000000001,95.928,94.075,94.075,56785539,0,AAPL
2014-10-14,94.626,94.75200000000001,92.904,93.075,67552864,0,AAPL
2014-10-15,92.34,93.45200000000001,89.71,91.936,107047620,0,AAPL
2014-10-16,90.059,92.105,89.928,90.729,76540345,0,AAPL
2014-10-17,91.898,93.31299999999999,91.24700000000001,92.057,72278875,0,AAPL
2014-10-20,92.71600000000001,94.21799999999999,92.57600000000001,94.027,82008266,0,AAPL
2014-10-21,97.104,97.104,95.443,96.584,100342644,0,AAPL
2014-10-22,96.94,98.132,96.71,97.085,72394711,0,AAPL
2014-10-23,98.102,99.014,97.67,98.806,75378691,0,AAPL
2014-10-24,99.14299999999999,99.42299999999999,98.51799999999999,99.17299999999999,49878793,0,AAPL
2014-10-27,98.82600000000001,99.413,98.686,99.074,36271985,0,AAPL
2014-10-28,99.34299999999999,100.6,99.303,100.6,50990915,0,AAPL
2014-10-29,100.52,101.21,100.24,101.18,55900054,0,AAPL
2014-10-30,100.8,101.19,99.82,100.82,43133355,0,AAPL
2014-10-31,101.8,101.83,101.05,101.79,47360766,0,AAPL
2014-11-03,102.01,103.96,101.8,103.11,55411077,0,AAPL
2014-11-04,103.07,103.19,101.53,102.35,44070830,0,AAPL
2014-11-05,102.81,103.01,101.92,102.59,39689849,0,AAPL
2014-11-06,102.71,102.97,102.06,102.88,36913586,0,AAPL
2014-11-07,102.93,103.49,102.74,103.18,35579243,0,AAPL
2014-11-10,103.19,103.5,102.85,103.01,28715933,0,AAPL
2014-11-11,102.89,103.91,102.6,103.86,28975210,0,AAPL
2014-11-12,103.55,105.48,103.54,105.3,49565600,0,AAPL
2014-11-13,105.84,107.39,105.65,106.81,62848423,0,AAPL
2014-11-14,107.1,108.09,107.01,108.08,46514993,0,AAPL
2014-11-17,108.17,111.03,107.24,107.91,49355439,0,AAPL
2014-11-18,107.86,109.52,107.82,109.32,46700497,0,AAPL
2014-11-19,109.29,109.57,107.73,108.54,44193084,0,AAPL
2014-11-20,108.78,110.62,108.72,110.1,45810221,0,AAPL
2014-11-21,111.23,111.29,109.83,110.25,60391456,0,AAPL
2014-11-24,110.63,112.44,110.39,112.3,50094566,0,AAPL
2014-11-25,112.73,113.34,111.18,111.32,72696667,0,AAPL
2014-11-26,111.64,112.76,111.53,112.66,43101440,0,AAPL
2014-11-28,112.91,113.02,111.75,112.6,26213573,0,AAPL
2014-12-01,112.47,112.89,105.32,108.94,88523014,0,AAPL
2014-12-02,107.44,109.57,106.74,108.51,62668871,0,AAPL
2014-12-03,109.57,110.14,108.98,109.73,45449566,0,AAPL
2014-12-04,109.58,110.95,109.14,109.34,44522535,0,AAPL
2014-12-05,109.79,109.88,108.52,108.87,40469204,0,AAPL
2014-12-08,108.0,108.52,105.67,106.39,60872177,0,AAPL
2014-12-09,104.32,108.2,103.52,108.02,63577767,0,AAPL
2014-12-10,108.3,108.72,105.59,105.99,47045201,0,AAPL
2014-12-11,106.27,107.73,105.39,105.67,43789936,0,AAPL
2014-12-12,104.57,105.91,103.74,103.89,59159400,0,AAPL
2014-12-15,104.77,105.65,100.66,102.44,70959092,0,AAPL
2014-12-16,100.68,104.3,100.59,101.05,64100708,0,AAPL
2014-12-17,101.42,103.98,101.12,103.58,56384329,0,AAPL
2014-12-18,105.91,106.64,104.74,106.64,62279357,0,AAPL
2014-12-19,106.27,107.18,105.71,105.82,93393464,0,AAPL
2014-12-22,106.18,107.43,106.01,106.92,47699142,0,AAPL
2014-12-23,107.17,107.27,106.45,106.53,27476050,0,AAPL
2014-12-24,106.57,106.7,106.04,106.04,15296050,0,AAPL
2014-12-26,106.13,108.4,106.04,107.91,35610489,0,AAPL
2014-12-29,107.72,108.64,107.63,107.84,29133164,0,AAPL
2014-12-30,107.57,107.84,106.14,106.51,31555587,0,AAPL
2014-12-31,106.81,107.09,104.34,104.49,43715939,0,AAPL
2015-01-02,105.44,105.49,101.62,103.5,56196458,0,AAPL
2015-01-05,102.51,102.83,99.79,100.58,67880159,0,AAPL
2015-01-06,100.97,101.69,99.044,100.59,69460979,0,AAPL
2015-01-07,101.49,102.42,100.99,102.01,42324520,0,AAPL
2015-01-08,103.4,106.17,102.88,105.93,62679241,0,AAPL
2015-01-09,106.66,107.19,104.34,106.04,56712884,0,AAPL
2015-01-12,106.59,106.62,102.98,103.42,52421263,0,AAPL
2015-01-13,105.48,106.79,103.09,104.35,70853466,0,AAPL
2015-01-14,103.21,104.59,102.7,103.95,51653023,0,AAPL
2015-01-15,104.14,104.2,100.96,101.12,63283616,0,AAPL
2015-01-16,101.33,101.84,99.59,100.32,82925523,0,AAPL
2015-01-20,102.1,102.96,100.8,102.9,86996261,0,AAPL
2015-01-21,103.13,105.12,102.49,103.72,57995531,0,AAPL
2015-01-22,104.4,106.46,103.88,106.39,80829941,0,AAPL
2015-01-23,106.33,107.68,105.58,106.96,53300672,0,AAPL
2015-01-26,107.67,108.26,106.79,107.06,58694780,0,AAPL
2015-01-27,106.41,106.47,103.2,103.31,100510975,0,AAPL
2015-01-28,111.34,111.82,109.16,109.16,155781252,0,AAPL
2015-01-29,110.11,112.84,109.4,112.57,89138209,0,AAPL
2015-01-30,112.08,113.58,110.61,110.91,88431556,0,AAPL
2015-02-02,111.75,112.82,109.88,112.3,66181590,0,AAPL
2015-02-03,112.17,112.75,111.33,112.32,54824287,0,AAPL
2015-02-04,112.17,114.08,111.99,113.17,74030839,0,AAPL
2015-02-05,114.06,114.26,113.31,113.99,44438620,0,AAPL
2015-02-06,114.06,114.28,112.59,113.02,45964935,0,AAPL
2015-02-09,112.68,113.89,112.57,113.77,40895791,0,AAPL
2015-02-10,114.21,116.07,114.2,115.96,65164771,0,AAPL
2015-02-11,116.67,118.71,116.42,118.67,77332011,0,AAPL
2015-02-12,119.8,121.15,119.34,120.19,78330856,0,AAPL
2015-02-13,120.96,120.96,119.42,120.77,56927581,0,AAPL
2015-02-17,121.16,122.47,120.61,121.49,66393629,0,AAPL
2015-02-18,121.3,122.37,121.12,122.31,47218044,0,AAPL
2015-02-19,122.1,122.61,121.97,122.07,39279445,0,AAPL
2015-02-20,122.22,123.07,121.71,123.07,51474822,0,AAPL
2015-02-23,123.59,126.4,123.23,126.4,74617465,0,AAPL
2015-02-24,126.34,126.97,124.65,125.61,72791386,0,AAPL
2015-02-25,125.03,125.07,121.79,122.38,78560740,0,AAPL
2015-02-26,122.38,124.36,120.33,123.93,96020337,0,AAPL
2015-02-27,123.57,124.07,121.88,122.08,65231155,0,AAPL
2015-03-02,122.83,123.82,121.94,122.67,50608817,0,AAPL
2015-03-03,122.55,123.09,121.74,122.94,39791443,0,AAPL
2015-03-04,122.68,123.13,121.96,122.16,33320315,0,AAPL
2015-03-05,122.19,122.35,119.53,120.14,59469141,0,AAPL
2015-03-06,122.02,122.95,119.99,120.32,76646735,0,AAPL
2015-03-09,121.62,123.14,118.85,120.82,93152478,0,AAPL
2015-03-10,120.14,120.9,117.66,118.32,72453061,0,AAPL
2015-03-11,118.53,118.57,116.03,116.16,72539762,0,AAPL
2015-03-12,116.23,118.69,115.58,116.79,50910842,0,AAPL
2015-03-13,118.22,119.17,116.5,117.47,54534273,0,AAPL
2015-03-16,117.73,118.74,116.77,118.74,37748111,0,AAPL
2015-03-17,119.67,121.0,119.42,120.73,53688174,0,AAPL
2015-03-18,120.69,122.74,120.1,122.09,68680174,0,AAPL
2015-03-19,122.35,122.83,121.07,121.17,48202149,0,AAPL
2015-03-20,121.91,122.02,118.95,119.67,72283235,0,AAPL
2015-03-23,120.8,121.51,120.24,120.89,39679274,0,AAPL
2015-03-24,120.91,121.7,120.28,120.4,34557741,0,AAPL
2015-03-25,120.26,120.52,117.27,117.27,54353186,0,AAPL
2015-03-26,116.66,118.67,116.52,118.07,50057655,0,AAPL
2015-03-27,118.41,118.5,116.81,117.14,41611700,0,AAPL
2015-03-30,117.89,120.13,117.85,120.1,49559739,0,AAPL
2015-03-31,119.83,120.21,118.18,118.24,44289056,0,AAPL
2015-04-01,118.62,118.91,116.99,118.08,42743165,0,AAPL
2015-04-02,118.82,119.33,118.02,119.1,33903042,0,AAPL
2015-04-06,118.28,121.18,118.15,121.02,39136637,0,AAPL
2015-04-07,121.31,121.77,119.73,119.76,36819494,0,AAPL
2015-04-08,119.62,120.13,118.76,119.37,39279005,0,AAPL
2015-04-09,119.62,120.3,118.46,120.28,34132932,0,AAPL
2015-04-10,119.7,120.89,119.04,120.78,42287023,0,AAPL
2015-04-13,121.99,122.19,120.33,120.54,38264547,0,AAPL
2015-04-14,120.69,120.97,119.67,120.03,26857714,0,AAPL
2015-04-15,120.14,120.81,119.76,120.48,30457939,0,AAPL
2015-04-16,120.01,120.78,119.85,119.91,29850770,0,AAPL
2015-04-17,119.32,119.88,118.27,118.55,54670854,0,AAPL
2015-04-20,119.32,121.77,118.96,121.27,49502951,0,AAPL
2015-04-21,121.75,121.84,120.38,120.6,34094920,0,AAPL
2015-04-22,120.69,122.46,120.05,122.22,39585604,0,AAPL
2015-04-23,121.94,123.94,121.78,123.24,48161636,0,AAPL
2015-04-24,123.99,124.13,122.81,123.82,46851616,0,AAPL
2015-04-27,125.74,126.53,124.63,126.06,102018381,0,AAPL
2015-04-28,127.78,127.86,123.14,124.06,125135690,0,AAPL
2015-04-29,123.72,125.06,121.94,122.24,66696822,0,AAPL
2015-04-30,121.17,121.54,118.38,118.94,87540921,0,AAPL
2015-05-01,119.84,123.69,119.08,122.54,61568872,0,AAPL
2015-05-04,123.07,124.07,121.9,122.3,53651452,0,AAPL
2015-05-05,121.79,122.07,119.55,119.57,51844979,0,AAPL
2015-05-06,120.28,120.45,117.25,118.8,75857987,0,AAPL
2015-05-07,119.07,120.33,118.35,119.55,45652779,0,AAPL
2015-05-08,120.89,121.79,120.35,121.79,58208702,0,AAPL
2015-05-11,121.58,121.74,119.89,120.54,44047350,0,AAPL
2015-05-12,119.86,121.08,119.12,120.12,50464764,0,AAPL
2015-05-13,120.39,121.39,120.13,120.26,36354556,0,AAPL
2015-05-14,121.6,123.07,121.36,123.07,47366643,0,AAPL
2015-05-15,123.18,123.6,122.35,122.89,40021590,0,AAPL
2015-05-18,122.51,124.75,122.49,124.23,53256393,0,AAPL
2015-05-19,124.72,124.9,123.74,124.11,46769197,0,AAPL
2015-05-20,124.04,125.0,123.45,124.1,38199509,0,AAPL
2015-05-21,124.11,125.61,123.89,125.41,41631624,0,AAPL
2015-05-22,125.6,126.9,125.42,126.49,47777927,0,AAPL
2015-05-26,126.54,126.84,123.23,123.72,74044081,0,AAPL
2015-05-27,124.37,126.22,124.09,126.01,48026583,0,AAPL
2015-05-28,125.83,125.92,125.12,125.75,32191239,0,AAPL
2015-05-29,125.25,125.47,123.95,124.31,53319512,0,AAPL
2015-06-01,125.22,125.41,124.09,124.57,33649578,0,AAPL
2015-06-02,123.92,124.68,123.43,124.0,35247319,0,AAPL
2015-06-03,124.69,124.96,123.95,124.16,32466240,0,AAPL
2015-06-04,123.68,124.61,123.03,123.47,40290158,0,AAPL
2015-06-05,123.63,123.79,122.49,122.77,37331747,0,AAPL
2015-06-08,123.02,123.32,121.03,121.97,55195489,0,AAPL
2015-06-09,120.91,122.22,119.88,121.61,58732198,0,AAPL
2015-06-10,122.09,123.45,122.0,123.0,40948345,0,AAPL
2015-06-11,123.29,124.22,122.6,122.71,37084550,0,AAPL
2015-06-12,122.32,122.46,121.31,121.37,38579953,0,AAPL
2015-06-15,120.34,121.43,119.97,121.12,46094023,0,AAPL
2015-06-16,121.22,122.0,120.59,121.78,33001274,0,AAPL
2015-06-17,121.89,122.03,120.95,121.49,34493316,0,AAPL
2015-06-18,121.43,122.44,121.42,122.03,37101639,0,AAPL
2015-06-19,121.92,121.98,120.62,120.81,57335314,0,AAPL
2015-06-22,121.68,122.2,121.28,121.78,35668278,0,AAPL
2015-06-23,121.67,121.78,121.08,121.23,31717403,0,AAPL
2015-06-24,121.41,123.87,121.32,122.25,57926303,0,AAPL
2015-06-25,122.98,123.31,121.69,121.69,33466523,0,AAPL
2015-06-26,121.84,122.14,120.73,120.96,46175652,0,AAPL
2015-06-29,119.73,120.69,118.79,118.84,51514057,0,AAPL
2015-06-30,119.83,120.36,119.16,119.7,46494077,0,AAPL
2015-07-01,121.1,121.14,120.24,120.81,31685901,0,AAPL
2015-07-02,120.65,120.9,120.03,120.66,28513099,0,AAPL
2015-07-06,119.23,120.46,119.15,120.25,29403250,0,AAPL
2015-07-07,120.15,120.39,118.11,119.95,49193474,0,AAPL
2015-07-08,118.79,118.95,116.94,116.97,63669393,0,AAPL
2015-07-09,118.19,118.38,113.77,114.59,82356224,0,AAPL
2015-07-10,116.37,118.19,115.67,117.65,64290561,0,AAPL
2015-07-13,119.32,120.01,118.63,119.92,43423667,0,AAPL
2015-07-14,120.29,120.59,119.33,119.87,33279159,0,AAPL
2015-07-15,119.98,121.35,119.84,121.02,35239317,0,AAPL
2015-07-16,121.94,122.69,121.54,122.63,37955852,0,AAPL
2015-07-17,123.19,123.72,122.44,123.72,48373947,0,AAPL
2015-07-20,124.99,126.9,124.73,126.03,61718915,0,AAPL
2015-07-21,126.78,126.85,124.35,124.78,80429635,0,AAPL
2015-07-22,116.42,119.77,116.42,119.51,120975577,0,AAPL
2015-07-23,120.43,121.29,119.35,119.45,53440014,0,AAPL
2015-07-24,119.61,120.0,118.23,118.81,44180009,0,AAPL
2015-07-27,117.48,117.97,116.55,117.17,46582952,0,AAPL
2015-07-28,117.75,118.24,116.95,117.75,35226815,0,AAPL
2015-07-29,117.54,117.87,116.68,117.39,38782874,0,AAPL
2015-07-30,116.73,116.97,116.14,116.78,35237502,0,AAPL
2015-07-31,117.0,117.04,115.4,115.76,44937189,0,AAPL
2015-08-03,115.95,116.97,112.15,113.02,73291498,0,AAPL
2015-08-04,112.06,112.33,108.07,109.41,130079349,0,AAPL
2015-08-05,107.8,112.08,106.98,110.13,104065281,0,AAPL
2015-08-06,111.17,111.68,109.4,110.37,55158515,0,AAPL
2015-08-07,109.84,111.44,109.76,110.74,40338410,0,AAPL
2015-08-10,111.71,115.04,111.71,114.78,57321780,0,AAPL
2015-08-11,112.93,113.28,108.64,108.8,101212493,0,AAPL
2015-08-12,107.88,110.64,105.09,110.47,106071713,0,AAPL
2015-08-13,111.24,111.58,109.8,110.38,50629240,0,AAPL
2015-08-14,109.59,111.49,109.31,111.16,44781223,0,AAPL
2015-08-17,111.24,112.79,110.72,112.32,42648223,0,AAPL
2015-08-18,111.61,112.6,111.21,111.68,36051444,0,AAPL
2015-08-19,111.3,111.7,109.93,110.25,50369291,0,AAPL
2015-08-20,109.37,109.62,107.01,107.98,71456351,0,AAPL
2015-08-21,105.87,107.27,101.28,101.4,133808438,0,AAPL
2015-08-24,90.948,104.32,88.196,98.855,169159067,0,AAPL
2015-08-25,106.51,106.51,99.213,99.45200000000001,108070357,0,AAPL
2015-08-26,102.64,105.34,100.7,105.15,100948881,0,AAPL
2015-08-27,107.59,108.55,105.47,108.25,88265831,0,AAPL
2015-08-28,107.54,108.62,106.93,108.6,55457595,0,AAPL
2015-08-31,107.4,109.79,107.37,108.09,58654593,0,AAPL
2015-09-01,105.6,107.25,102.91,103.26,80160471,0,AAPL
2015-09-02,105.68,107.7,104.6,107.7,64558315,0,AAPL
2015-09-03,107.84,108.11,105.49,105.81,55530094,0,AAPL
2015-09-04,104.47,105.89,104.03,104.74,52152843,0,AAPL
2015-09-08,107.03,107.91,105.76,107.67,57209226,0,AAPL
2015-09-09,109.07,109.32,105.23,105.6,88677659,0,AAPL
2015-09-10,105.72,108.59,105.35,107.92,65588130,0,AAPL
2015-09-11,107.16,109.49,107.13,109.49,52068455,0,AAPL
2015-09-14,111.76,112.06,110.11,110.54,60880851,0,AAPL
2015-09-15,111.15,111.71,109.69,111.47,45210576,0,AAPL
2015-09-16,111.44,111.72,110.66,111.59,38776840,0,AAPL
2015-09-17,110.88,111.67,109.03,109.22,66878079,0,AAPL
2015-09-18,107.57,109.57,107.24,108.76,77489421,0,AAPL
2015-09-21,108.98,110.59,108.97,110.44,52388174,0,AAPL
2015-09-22,108.69,109.46,107.87,108.71,52517731,0,AAPL
2015-09-23,108.94,109.97,108.61,109.59,37299049,0,AAPL
2015-09-24,108.56,110.72,107.73,110.24,52307402,0,AAPL
2015-09-25,111.62,111.86,109.32,109.96,58573958,0,AAPL
2015-09-28,109.15,109.83,107.8,107.8,54334671,0,AAPL
2015-09-29,108.16,108.82,103.4,104.55,76529838,0,AAPL
2015-09-30,105.62,106.93,104.25,105.74,69340249,0,AAPL
2015-10-01,104.56,105.08,102.86,105.04,66686622,0,AAPL
2015-10-02,103.55,106.41,103.1,105.82,60522325,0,AAPL
2015-10-05,105.33,106.77,104.56,106.2,54302250,0,AAPL
2015-10-06,106.06,107.11,105.22,106.71,50964296,0,AAPL
2015-10-07,107.11,107.14,104.87,106.2,48782741,0,AAPL
2015-10-08,105.64,105.64,103.74,104.96,64652927,0,AAPL
2015-10-09,105.45,107.64,104.95,107.49,55008109,0,AAPL
2015-10-12,108.06,108.08,106.84,106.99,31773458,0,AAPL
2015-10-13,106.24,107.81,106.11,107.16,34474745,0,AAPL
2015-10-14,106.69,106.91,105.02,105.66,46380294,0,AAPL
2015-10-15,106.35,107.47,105.93,107.23,39298405,0,AAPL
2015-10-16,107.15,107.37,105.97,106.44,40924861,0,AAPL
2015-10-19,106.22,107.12,105.56,107.1,31042788,0,AAPL
2015-10-20,106.74,109.45,106.24,109.08,51079941,0,AAPL
2015-10-21,109.3,110.8,109.01,109.07,44152631,0,AAPL
2015-10-22,109.6,110.72,109.39,110.72,43450707,0,AAPL
2015-10-23,111.87,114.3,111.51,114.16,61927636,0,AAPL
2015-10-26,113.19,113.24,110.17,110.51,69194942,0,AAPL
2015-10-27,110.62,111.72,109.29,109.81,72898797,0,AAPL
2015-10-28,112.1,114.37,111.26,114.34,89241471,0,AAPL
2015-10-29,113.79,115.7,113.37,115.54,53436940,0,AAPL
2015-10-30,115.97,116.2,114.51,114.56,51494522,0,AAPL
2015-11-02,114.92,116.34,114.67,116.16,33585292,0,AAPL
2015-11-03,115.8,118.38,115.71,117.51,47482394,0,AAPL
2015-11-04,118.04,118.69,116.59,116.95,46788462,0,AAPL
2015-11-05,117.32,118.12,115.7,116.42,41082805,0,AAPL
2015-11-06,116.6,117.28,116.12,116.56,34320534,0,AAPL
2015-11-09,116.46,117.28,115.57,116.07,35181795,0,AAPL
2015-11-10,112.56,113.67,111.74,112.43,61415434,0,AAPL
2015-11-11,112.04,113.03,110.92,111.79,46967285,0,AAPL
2015-11-12,111.93,112.48,111.34,111.41,33783843,0,AAPL
2015-11-13,110.91,111.26,108.08,108.15,47584787,0,AAPL
2015-11-16,107.23,109.98,106.87,109.92,39580968,0,AAPL
2015-11-17,110.63,110.76,109.11,109.46,28685340,0,AAPL
2015-11-18,111.45,113.1,111.19,112.91,48480343,0,AAPL
2015-11-19,113.25,115.29,112.42,114.36,44970842,0,AAPL
2015-11-20,114.77,115.45,114.42,114.86,35613492,0,AAPL
2015-11-23,114.83,115.27,112.95,113.35,33739180,0,AAPL
2015-11-24,112.95,114.91,112.77,114.45,44451376,0,AAPL
2015-11-25,114.78,114.79,113.52,113.63,22215769,0,AAPL
2015-11-27,113.89,114.01,113.21,113.41,13551137,0,AAPL
2015-11-30,113.59,114.97,113.35,113.9,40696103,0,AAPL
2015-12-01,114.33,114.38,112.52,112.95,36200728,0,AAPL
2015-12-02,112.7,113.71,111.76,111.95,34660013,0,AAPL
2015-12-03,112.21,112.45,109.96,110.91,43169645,0,AAPL
2015-12-04,111.0,114.81,110.82,114.6,60012168,0,AAPL
2015-12-07,114.55,115.4,113.41,113.88,33325471,0,AAPL
2015-12-08,113.13,114.19,112.52,113.83,35636755,0,AAPL
2015-12-09,113.25,113.29,110.79,111.31,48154922,0,AAPL
2015-12-10,111.72,112.6,111.2,111.84,30342878,0,AAPL
2015-12-11,110.9,111.1,108.64,108.97,48700025,0,AAPL
2015-12-14,107.99,108.47,105.71,108.29,67497102,0,AAPL
2015-12-15,107.78,108.59,106.24,106.37,55386059,0,AAPL
2015-12-16,106.94,107.83,104.74,107.19,58414146,0,AAPL
2015-12-17,107.85,108.06,104.91,104.91,46504966,0,AAPL
2015-12-18,104.84,105.44,101.87,102.09,100184873,0,AAPL
2015-12-21,103.28,103.37,101.63,103.33,49431782,0,AAPL
2015-12-22,103.4,103.72,102.49,103.23,34053824,0,AAPL
2015-12-23,103.27,104.78,103.2,104.56,33920744,0,AAPL
2015-12-24,104.93,104.93,103.93,104.01,14122706,0,AAPL
2015-12-28,103.59,103.69,102.22,102.83,27737339,0,AAPL
2015-12-29,102.97,105.35,102.87,104.68,32127908,0,AAPL
2015-12-30,104.53,104.64,103.18,103.32,23107102,0,AAPL
2015-12-31,103.02,103.04,100.91,101.35,40331735,0,AAPL
2016-01-04,98.786,101.46,98.211,101.44,65260163,0,AAPL
2016-01-05,101.81,101.91,98.59700000000001,98.885,54763789,0,AAPL
2016-01-06,96.816,98.55799999999999,96.149,96.949,69848688,0,AAPL
2016-01-07,95.00299999999999,96.4,92.839,92.85700000000001,79584675,0,AAPL
2016-01-08,94.87899999999999,95.417,93.15700000000001,93.34899999999999,72263364,0,AAPL
2016-01-11,95.28299999999999,95.369,93.715,94.86,51663692,0,AAPL
2016-01-12,96.806,96.94,95.15899999999999,96.238,48788856,0,AAPL
2016-01-13,96.584,97.417,93.675,93.762,63633079,0,AAPL
2016-01-14,94.31,96.74,92.175,95.814,64047546,0,AAPL
2016-01-15,92.618,94.071,91.807,93.512,81347795,0,AAPL
2016-01-19,94.745,94.977,91.943,93.059,55141551,0,AAPL
2016-01-20,91.557,94.53200000000001,89.941,93.184,72332171,0,AAPL
2016-01-21,93.445,94.235,91.404,92.712,48343798,0,AAPL
2016-01-22,94.95700000000001,97.68,94.70700000000001,97.641,66786882,0,AAPL
2016-01-25,97.73899999999999,97.74799999999999,95.51700000000001,95.736,51552663,0,AAPL
2016-01-26,96.209,97.124,94.41799999999999,96.266,62947239,0,AAPL
2016-01-27,92.463,93.029,89.863,89.941,136183663,0,AAPL
2016-01-28,90.295,91.0,88.948,90.585,57221872,0,AAPL
2016-01-29,91.258,93.715,90.835,93.715,64001873,0,AAPL
2016-02-01,92.876,93.10799999999999,91.84700000000001,92.839,39944544,0,AAPL
2016-02-02,91.867,92.463,90.76899999999999,90.961,36704829,0,AAPL
2016-02-03,91.462,93.23299999999999,90.575,92.76100000000001,46169095,0,AAPL
2016-02-04,92.79,94.214,92.14200000000001,93.506,46932646,0,AAPL
2016-02-05,93.429,93.816,90.69,91.009,44587215,0,AAPL
2016-02-08,90.148,92.63600000000001,90.06,91.96799999999999,54462376,0,AAPL
2016-02-09,91.27,92.868,90.92299999999999,91.948,43358326,0,AAPL
2016-02-10,92.84899999999999,93.264,91.087,91.25200000000001,42513754,0,AAPL
2016-02-11,90.786,91.68799999999999,89.625,90.7,47475842,0,AAPL
2016-02-12,91.17399999999999,91.47399999999999,90.031,90.98,40597943,0,AAPL
2016-02-16,91.977,93.749,91.579,93.545,46978971,0,AAPL
2016-02-17,93.575,95.065,93.07,94.979,43799633,0,AAPL
2016-02-18,95.675,95.72399999999999,93.01299999999999,93.177,38283311,0,AAPL
2016-02-19,92.926,93.66,92.73200000000001,92.965,33669312,0,AAPL
2016-02-22,93.226,93.79799999999999,92.84899999999999,93.77799999999999,34204278,0,AAPL
2016-02-23,93.314,93.41,91.523,91.65899999999999,30704980,0,AAPL
2016-02-24,90.97,93.294,90.331,93.022,35993405,0,AAPL
2016-02-25,92.975,93.66,92.20200000000001,93.66,25516566,0,AAPL
2016-02-26,94.087,94.884,93.488,93.80799999999999,28393158,0,AAPL
2016-02-29,93.758,95.085,93.555,93.594,31134115,0,AAPL
2016-03-01,94.522,97.542,94.29899999999999,97.309,50578114,0,AAPL
2016-03-02,97.289,97.661,96.449,97.522,33443244,0,AAPL
2016-03-03,97.35700000000001,98.459,97.23200000000001,98.26,35928675,0,AAPL
2016-03-04,99.09299999999999,100.42,98.132,99.73,45219857,0,AAPL
2016-03-07,99.113,99.54,97.729,98.60700000000001,33651382,0,AAPL
2016-03-08,97.552,98.508,97.18299999999999,97.79700000000001,31433660,0,AAPL
2016-03-09,98.072,98.338,97.055,97.885,25017401,0,AAPL
2016-03-10,98.171,98.964,96.94,97.935,34622277,0,AAPL
2016-03-11,98.964,99.00399999999999,98.26,98.984,26173003,0,AAPL
2016-03-14,98.646,99.62,98.51799999999999,99.23299999999999,25905632,0,AAPL
2016-03-15,100.63,101.81,100.52,101.24,41393259,0,AAPL
2016-03-16,101.27,102.9,101.25,102.57,39570655,0,AAPL
2016-03-17,102.14,103.06,101.59,102.41,35559413,0,AAPL
2016-03-18,102.93,103.09,101.82,102.53,45667572,0,AAPL
2016-03-21,102.54,104.21,101.77,102.52,36677182,0,AAPL
2016-03-22,101.88,103.86,101.84,103.3,33517703,0,AAPL
2016-03-23,103.07,103.65,102.51,102.73,26553819,0,AAPL
2016-03-24,102.1,102.84,101.53,102.28,26997489,0,AAPL
2016-03-28,102.6,102.78,101.69,101.82,18989484,0,AAPL
2016-03-29,101.53,104.34,101.53,104.24,30594055,0,AAPL
2016-03-30,105.17,106.89,105.12,106.05,45807935,0,AAPL
2016-03-31,106.21,106.38,105.39,105.5,24742478,0,AAPL
2016-04-01,105.3,106.47,104.73,106.46,25945411,0,AAPL
2016-04-04,106.89,108.59,106.74,107.56,35942137,0,AAPL
2016-04-05,106.01,107.18,105.92,106.3,25609378,0,AAPL
2016-04-06,106.7,107.43,105.71,107.41,25984596,0,AAPL
2016-04-07,106.42,106.89,104.65,105.06,30475096,0,AAPL
2016-04-08,105.42,106.26,104.7,105.18,23790775,0,AAPL
2016-04-11,105.48,107.07,105.34,105.53,27359835,0,AAPL
2016-04-12,105.84,106.97,105.18,106.91,27011785,0,AAPL
2016-04-13,107.25,108.74,107.25,108.44,32986760,0,AAPL
2016-04-14,108.04,108.79,107.77,108.5,25034296,0,AAPL
2016-04-15,108.51,108.7,106.22,106.34,45477740,0,AAPL
2016-04-18,105.4,105.46,103.52,104.04,60827213,0,AAPL
2016-04-19,104.43,104.54,102.82,103.49,31809676,0,AAPL
2016-04-20,103.22,104.62,102.66,103.71,27283535,0,AAPL
2016-04-21,103.51,103.51,102.14,102.57,30241777,0,AAPL
2016-04-22,101.64,103.07,101.28,102.29,33801240,0,AAPL
2016-04-25,101.63,102.26,101.17,101.71,27531875,0,AAPL
2016-04-26,100.58,101.93,100.58,101.01,40792313,0,AAPL
2016-04-27,92.926,95.55,92.617,94.678,112434674,0,AAPL
2016-04-28,94.484,94.74600000000001,91.23200000000001,91.792,81721131,0,AAPL
2016-04-29,90.98,91.68799999999999,89.54799999999999,90.73899999999999,69258022,0,AAPL
2016-05-02,90.95700000000001,91.068,89.441,90.641,48928736,0,AAPL
2016-05-03,91.184,92.676,90.68,92.132,57833504,0,AAPL
2016-05-04,92.152,92.829,90.816,91.17399999999999,39613522,0,AAPL
2016-05-05,91.54299999999999,91.61200000000001,90.259,90.804,35564617,0,AAPL
2016-05-06,90.931,91.008,89.449,90.296,43943729,0,AAPL
2016-05-09,90.57,91.32,90.171,90.366,31804157,0,AAPL
2016-05-10,90.891,91.125,89.704,90.979,33492603,0,AAPL
2016-05-11,91.037,91.125,90.044,90.09299999999999,24986431,0,AAPL
2016-05-12,90.296,90.35600000000001,87.133,87.979,76624902,0,AAPL
2016-05-13,87.649,89.274,87.649,88.154,43567098,0,AAPL
2016-05-16,89.976,91.92399999999999,89.255,91.427,61321587,0,AAPL
2016-05-17,92.08,92.225,90.579,91.04700000000001,45087968,0,AAPL
2016-05-18,91.70100000000001,92.72200000000001,91.43700000000001,92.09,42224835,0,AAPL
2016-05-19,92.16799999999999,92.16799999999999,91.125,91.73700000000001,30385734,0,AAPL
2016-05-20,92.16799999999999,92.93700000000001,92.05,92.73200000000001,30922310,0,AAPL
2016-05-23,93.36399999999999,94.65,93.171,93.90899999999999,37195696,0,AAPL
2016-05-24,94.68,95.52799999999999,94.309,95.34200000000001,30438731,0,AAPL
2016-05-25,96.09200000000001,97.134,95.54700000000001,96.99799999999999,35401739,0,AAPL
2016-05-26,97.075,98.102,96.06299999999999,97.787,56007085,0,AAPL
2016-05-27,96.84100000000001,97.846,96.652,97.729,35434339,0,AAPL
2016-05-31,96.99799999999999,97.77799999999999,96.23899999999999,97.251,40046258,0,AAPL
2016-06-01,96.432,96.94,95.76100000000001,95.88600000000001,28795510,0,AAPL
2016-06-02,95.04899999999999,95.28299999999999,94.105,95.167,39671824,0,AAPL
2016-06-03,95.235,95.70299999999999,94.904,95.361,26032342,0,AAPL
2016-06-06,95.429,99.223,95.0,96.054,23399089,0,AAPL
2016-06-07,96.65700000000001,97.26100000000001,96.374,96.44200000000001,21261857,0,AAPL
2016-06-08,96.432,96.959,96.101,96.354,19634691,0,AAPL
2016-06-09,95.926,97.37700000000001,95.88600000000001,97.046,26357497,0,AAPL
2016-06-10,95.955,96.75,95.906,96.258,26692624,0,AAPL
2016-06-13,96.11,96.531,94.56299999999999,94.796,36532227,0,AAPL
2016-06-14,94.777,95.90100000000001,94.22200000000001,94.914,31680335,0,AAPL
2016-06-15,95.265,95.838,94.495,94.602,26709300,0,AAPL
2016-06-16,93.929,95.195,93.56,95.0,31329507,0,AAPL
2016-06-17,94.095,94.125,92.81,92.839,56080025,0,AAPL
2016-06-20,93.492,94.046,92.546,92.616,34353316,0,AAPL
2016-06-21,92.459,93.83200000000001,92.204,93.404,32787026,0,AAPL
2016-06-22,93.735,94.359,92.859,93.06299999999999,26879714,0,AAPL
2016-06-23,93.43299999999999,93.774,92.76100000000001,93.589,31379225,0,AAPL
2016-06-24,90.48200000000001,92.18299999999999,90.229,90.96,64987579,0,AAPL
2016-06-27,90.57,90.619,89.109,89.635,45491756,0,AAPL
2016-06-28,90.47200000000001,91.213,89.73200000000001,91.145,39565203,0,AAPL
2016-06-29,91.515,92.08,91.184,91.934,32943084,0,AAPL
2016-06-30,91.973,93.26700000000001,91.836,93.102,34702639,0,AAPL
2016-07-01,92.995,93.944,92.839,93.384,25603482,0,AAPL
2016-07-05,92.898,92.90700000000001,91.99,92.556,27859251,0,AAPL
2016-07-06,92.12799999999999,93.161,91.906,93.03399999999999,30109590,0,AAPL
2016-07-07,93.199,93.979,93.12200000000001,93.43299999999999,24360033,0,AAPL
2016-07-08,93.969,94.359,93.54,94.154,27265101,0,AAPL
2016-07-11,94.22200000000001,95.09899999999999,94.213,94.445,23269626,0,AAPL
2016-07-12,94.63,95.148,94.583,94.874,22288127,0,AAPL
2016-07-13,94.86399999999999,95.118,94.309,94.339,22399014,0,AAPL
2016-07-14,94.845,96.40299999999999,94.777,96.199,36057603,0,AAPL
2016-07-15,96.334,96.706,95.926,96.199,30331958,0,AAPL
2016-07-18,96.12,97.512,96.025,97.22200000000001,36732486,0,AAPL
2016-07-19,96.959,97.387,96.745,97.26100000000001,22690490,0,AAPL
2016-07-20,97.387,97.836,97.12899999999999,97.34700000000001,25320799,0,AAPL
2016-07-21,97.22200000000001,98.369,96.541,96.831,30952856,0,AAPL
2016-07-22,96.666,96.706,95.742,96.08200000000001,26506075,0,AAPL
2016-07-25,95.68299999999999,96.258,94.38799999999999,94.796,39095508,0,AAPL
2016-07-26,94.289,95.41,93.899,94.14399999999999,41543558,0,AAPL
2016-07-27,101.53,101.62,100.07,100.26,92280275,0,AAPL
2016-07-28,100.15,101.72,100.14,101.61,38147287,0,AAPL
2016-07-29,101.47,101.82,100.97,101.49,25483464,0,AAPL
2016-08-01,101.68,103.38,101.68,103.28,37755686,0,AAPL
2016-08-02,103.28,103.3,101.29,101.75,32274886,0,AAPL
2016-08-03,102.08,103.07,102.04,103.02,28107157,0,AAPL
2016-08-04,103.38,103.79,103.08,103.67,25774059,0,AAPL
2016-08-05,104.06,105.4,103.97,105.23,34200101,0,AAPL
2016-08-08,105.28,106.11,104.92,106.11,26154976,0,AAPL
2016-08-09,105.98,106.67,105.76,106.54,26028603,0,AAPL
2016-08-10,106.44,106.63,105.51,105.75,22767897,0,AAPL
2016-08-11,106.26,106.66,105.6,105.68,23833284,0,AAPL
2016-08-12,105.53,106.18,105.53,105.93,18276547,0,AAPL
2016-08-15,105.89,107.25,105.83,107.19,25003629,0,AAPL
2016-08-16,107.34,107.93,106.94,107.1,33480899,0,AAPL
2016-08-17,106.83,107.09,106.08,106.93,23217740,0,AAPL
2016-08-18,106.96,107.31,106.75,106.81,19296763,0,AAPL
2016-08-19,106.5,107.4,106.1,107.08,25057769,0,AAPL
2016-08-22,106.59,106.77,105.6,106.25,25105654,0,AAPL
2016-08-23,106.33,107.04,106.27,106.58,19390253,0,AAPL
2016-08-24,106.3,106.48,105.43,105.78,23001540,0,AAPL
2016-08-25,105.15,105.63,104.46,105.32,23392897,0,AAPL
2016-08-26,105.17,105.7,104.1,104.7,27370509,0,AAPL
2016-08-29,104.4,105.2,104.08,104.59,23921658,0,AAPL
2016-08-30,103.6,104.29,103.3,103.78,22815497,0,AAPL
2016-08-31,103.46,104.35,103.44,103.89,27265644,0,AAPL
2016-09-01,103.93,104.57,103.42,104.5,25052908,0,AAPL
2016-09-02,105.45,105.75,104.59,105.48,26313135,0,AAPL
2016-09-06,105.65,106.04,105.27,105.45,23740653,0,AAPL
2016-09-07,105.58,106.49,104.83,106.1,39707231,0,AAPL
2016-09-08,105.01,105.03,103.04,103.32,50719791,0,AAPL
2016-09-09,102.46,103.52,100.98,100.98,44964056,0,AAPL
2016-09-12,100.51,103.52,100.39,103.24,41785747,0,AAPL
2016-09-13,105.27,106.52,105.0,105.7,62547232,0,AAPL
2016-09-14,106.46,110.66,106.34,109.44,108613122,0,AAPL
2016-09-15,111.49,113.31,111.12,113.15,90447884,0,AAPL
2016-09-16,112.72,113.71,111.67,112.53,71964632,0,AAPL
2016-09-19,112.79,113.76,110.88,111.21,47369748,0,AAPL
2016-09-20,110.68,111.75,110.17,111.2,34656540,0,AAPL
2016-09-21,111.48,111.62,110.1,111.18,33923980,0,AAPL
2016-09-22,111.97,112.55,111.63,112.23,30131295,0,AAPL
2016-09-23,112.04,112.4,109.23,110.36,52802745,0,AAPL
2016-09-26,109.32,111.02,109.23,110.52,29240653,0,AAPL
2016-09-27,110.63,110.81,110.0,110.72,24405226,0,AAPL
2016-09-28,111.32,112.25,111.06,111.58,29459822,0,AAPL
2016-09-29,110.79,111.43,109.47,109.85,35383410,0,AAPL
2016-09-30,110.12,111.0,109.47,110.68,34063033,0,AAPL
2016-10-03,110.36,110.68,109.94,110.18,21290000,0,AAPL
2016-10-04,110.69,111.93,110.28,110.63,29927280,0,AAPL
2016-10-05,111.03,111.29,110.34,110.68,20421419,0,AAPL
2016-10-06,111.33,111.96,110.76,111.52,28654697,0,AAPL
2016-10-07,111.93,112.17,111.14,111.69,24470377,0,AAPL
2016-10-10,112.63,114.31,112.33,113.63,36107269,0,AAPL
2016-10-11,115.25,116.21,113.78,113.88,63602119,0,AAPL
2016-10-12,114.91,115.51,114.31,114.9,37745045,0,AAPL
2016-10-13,114.35,115.0,113.3,114.54,34806734,0,AAPL
2016-10-14,115.43,115.7,114.69,115.18,35191224,0,AAPL
2016-10-17,114.89,115.39,114.34,115.11,22473663,0,AAPL
2016-10-18,115.71,115.74,115.01,115.03,22508257,0,AAPL
2016-10-19,114.81,115.31,111.43,114.68,19945147,0,AAPL
2016-10-20,114.42,114.94,113.91,114.62,24118935,0,AAPL
2016-10-21,114.37,114.47,113.86,114.17,22320703,0,AAPL
2016-10-24,114.66,115.29,114.56,115.2,23201534,0,AAPL
2016-10-25,115.48,115.89,114.87,115.78,39372794,0,AAPL
2016-10-26,111.93,113.28,110.94,113.17,65731885,0,AAPL
2016-10-27,112.97,113.44,111.73,112.1,28622558,0,AAPL
2016-10-28,111.5,112.81,111.08,111.35,35517569,0,AAPL
2016-10-31,111.28,111.85,110.83,111.17,26982072,0,AAPL
2016-11-01,111.09,111.4,108.23,109.17,44759202,0,AAPL
2016-11-02,109.08,110.01,108.91,109.27,28935110,0,AAPL
2016-11-03,109.23,109.7,107.82,108.09,27365705,0,AAPL
2016-11-04,106.82,108.5,106.4,107.11,31332886,0,AAPL
2016-11-07,108.33,108.76,107.73,108.66,32097231,0,AAPL
2016-11-08,108.56,109.95,107.96,109.31,23340607,0,AAPL
2016-11-09,108.14,109.56,106.34,109.13,56639402,0,AAPL
2016-11-10,109.34,109.34,104.16,106.08,57233876,0,AAPL
2016-11-11,105.42,107.14,104.86,106.72,34260819,0,AAPL
2016-11-14,106.01,106.1,102.43,104.04,51998455,0,AAPL
2016-11-15,104.88,105.98,104.48,105.41,32783355,0,AAPL
2016-11-16,105.01,108.48,104.91,108.25,59075293,0,AAPL
2016-11-17,108.07,108.6,107.1,108.21,26926203,0,AAPL
2016-11-18,107.98,108.79,107.92,108.31,26701564,0,AAPL
2016-11-21,108.37,110.22,108.27,109.96,27750355,0,AAPL
2016-11-22,110.18,110.63,109.64,110.03,22763071,0,AAPL
2016-11-23,109.6,109.75,108.58,109.47,25113722,0,AAPL
2016-11-25,109.38,110.1,109.2,110.02,11243972,0,AAPL
2016-11-28,109.67,110.68,109.63,109.81,25507986,0,AAPL
2016-11-29,109.03,110.26,108.32,109.7,28114816,0,AAPL
2016-11-30,109.84,110.42,108.52,108.77,33487474,0,AAPL
2016-12-01,108.62,109.19,107.3,107.76,35443246,0,AAPL
2016-12-02,107.44,108.34,107.12,108.16,24243808,0,AAPL
2016-12-05,108.26,108.29,106.54,107.38,32817489,0,AAPL
2016-12-06,107.77,108.61,107.46,108.21,25593403,0,AAPL
2016-12-07,107.53,109.43,107.43,109.28,29781884,0,AAPL
2016-12-08,109.11,110.64,108.85,110.35,26299711,0,AAPL
2016-12-09,110.53,112.88,110.53,112.15,33899172,0,AAPL
2016-12-12,111.5,113.17,110.7,111.51,26334256,0,AAPL
2016-12-13,112.04,114.09,111.95,113.36,42609408,0,AAPL
2016-12-14,113.21,114.36,113.15,113.36,32880126,0,AAPL
2016-12-15,113.55,114.89,113.4,113.99,44092267,0,AAPL
2016-12-16,114.63,114.66,113.82,114.14,39326480,0,AAPL
2016-12-19,113.97,115.51,113.92,114.8,26726101,0,AAPL
2016-12-20,114.9,115.63,114.84,115.11,19184853,0,AAPL
2016-12-21,114.96,115.53,114.94,115.21,21988995,0,AAPL
2016-12-22,114.51,114.67,113.81,114.45,25566176,0,AAPL
2016-12-23,113.76,114.68,113.76,114.68,13998412,0,AAPL
2016-12-27,114.68,115.93,114.65,115.41,17786684,0,AAPL
2016-12-28,115.65,116.15,114.36,114.92,19619378,0,AAPL
2016-12-29,114.61,115.26,114.56,114.89,14988280,0,AAPL
2016-12-30,114.81,115.35,113.6,113.99,31078121,0,AAPL
2017-01-03,113.97,114.49,112.93,114.31,28186251,0,AAPL
2017-01-04,114.02,114.67,113.92,114.19,20850505,0,AAPL
2017-01-05,114.09,115.02,113.98,114.77,22044719,0,AAPL
2017-01-06,114.94,116.29,114.63,116.04,31419514,0,AAPL
2017-01-09,116.08,117.54,116.07,117.11,32145605,0,AAPL
2017-01-10,116.89,117.49,116.43,117.23,21526096,0,AAPL
2017-01-11,116.86,118.03,116.72,117.86,26871766,0,AAPL
2017-01-12,117.01,117.41,116.34,117.37,27099166,0,AAPL
2017-01-13,117.23,117.73,116.93,117.16,25804433,0,AAPL
2017-01-17,116.47,118.33,116.35,118.1,32437894,0,AAPL
2017-01-18,118.1,118.59,117.82,118.09,22940226,0,AAPL
2017-01-19,117.51,118.19,117.48,117.89,24226408,0,AAPL
2017-01-20,118.54,118.54,117.85,118.1,28871584,0,AAPL
2017-01-23,118.1,118.9,117.88,118.19,19773986,0,AAPL
2017-01-24,117.66,118.2,117.61,118.07,22955721,0,AAPL
2017-01-25,118.51,120.17,118.37,119.95,32181237,0,AAPL
2017-01-26,119.74,120.51,119.68,120.01,25763704,0,AAPL
2017-01-27,120.21,120.42,119.68,120.02,20442567,0,AAPL
2017-01-30,119.02,119.7,118.75,119.7,30221237,0,AAPL
2017-01-31,119.23,119.47,118.71,119.43,40551991,0,AAPL
2017-02-01,125.02,128.43,125.0,126.7,112035964,0,AAPL
2017-02-02,125.95,127.34,125.76,126.5,32642923,0,AAPL
2017-02-03,126.28,127.14,126.14,127.03,24901403,0,AAPL
2017-02-06,127.08,128.44,126.87,128.23,26535136,0,AAPL
2017-02-07,128.48,130.0,128.39,129.44,36819227,0,AAPL
2017-02-08,129.27,130.13,129.14,129.95,21807865,0,AAPL
2017-02-09,130.13,130.91,129.6,130.89,24315896,0,AAPL
2017-02-10,130.93,131.4,130.53,130.6,19547142,0,AAPL
2017-02-13,131.54,132.27,131.21,131.75,22372021,0,AAPL
2017-02-14,131.93,133.52,131.71,133.45,31422950,0,AAPL
2017-02-15,133.95,134.7,133.07,133.94,34025535,0,AAPL
2017-02-16,134.1,134.33,133.28,133.78,21789666,0,AAPL
2017-02-17,133.53,134.26,133.53,134.15,21373610,0,AAPL
2017-02-21,134.66,135.17,134.41,135.12,22189166,0,AAPL
2017-02-22,134.86,135.54,134.54,135.53,17802516,0,AAPL
2017-02-23,135.79,135.88,134.73,134.92,18825464,0,AAPL
2017-02-24,134.34,135.08,133.71,135.08,21476672,0,AAPL
2017-02-27,135.56,135.84,134.71,135.35,19361217,0,AAPL
2017-02-28,135.5,135.84,135.12,135.41,21396929,0,AAPL
2017-03-01,136.29,138.52,136.0,138.18,35409768,0,AAPL
2017-03-02,138.37,138.65,137.16,137.36,25867137,0,AAPL
2017-03-03,137.18,138.22,136.99,138.17,20213907,0,AAPL
2017-03-06,137.75,138.16,137.0,137.73,19165899,0,AAPL
2017-03-07,137.46,138.35,137.19,137.91,16882562,0,AAPL
2017-03-08,137.35,138.19,137.22,137.4,18180205,0,AAPL
2017-03-09,137.14,137.19,135.47,137.08,20855801,0,AAPL
2017-03-10,137.65,137.74,137.04,137.54,18704430,0,AAPL
2017-03-13,137.56,137.82,137.22,137.6,17625458,0,AAPL
2017-03-14,137.7,138.04,137.24,137.39,15488099,0,AAPL
2017-03-15,137.8,139.12,137.42,138.83,25992231,0,AAPL
2017-03-16,139.09,139.39,138.63,139.06,19456910,0,AAPL
2017-03-17,139.37,139.37,138.27,138.36,38384215,0,AAPL
2017-03-20,138.77,139.87,138.6,139.83,21793966,0,AAPL
2017-03-21,140.48,141.14,138.12,138.23,39992202,0,AAPL
2017-03-22,138.23,139.97,138.15,139.79,26162591,0,AAPL
2017-03-23,139.63,139.95,138.98,139.29,20584245,0,AAPL
2017-03-24,139.87,140.11,138.72,139.01,21671446,0,AAPL
2017-03-27,137.78,139.59,137.02,139.25,22479436,0,AAPL
2017-03-28,139.28,142.38,138.99,142.14,33139331,0,AAPL
2017-03-29,142.02,142.83,141.53,142.46,28380855,0,AAPL
2017-03-30,142.53,142.84,141.84,142.27,18920203,0,AAPL
2017-03-31,142.06,142.61,141.35,142.0,19012588,0,AAPL
2017-04-03,142.05,142.46,141.39,142.04,20219441,0,AAPL
2017-04-04,141.59,143.22,141.51,143.1,19657127,0,AAPL
2017-04-05,142.56,143.77,142.15,142.36,27332311,0,AAPL
2017-04-06,142.63,142.86,141.79,142.0,20534685,0,AAPL
2017-04-07,142.07,142.52,141.61,141.68,16867174,0,AAPL
2017-04-10,141.94,142.22,141.24,141.51,16881122,0,AAPL
2017-04-11,141.28,141.69,138.43,140.0,30734653,0,AAPL
2017-04-12,139.97,140.51,139.38,140.17,20112357,0,AAPL
2017-04-13,140.28,140.73,139.42,139.42,17342580,0,AAPL
2017-04-17,139.85,140.25,139.24,140.2,15807795,0,AAPL
2017-04-18,139.78,140.41,139.48,139.57,14228494,0,AAPL
2017-04-19,140.25,140.37,138.82,139.05,16712357,0,AAPL
2017-04-20,139.59,141.26,139.53,140.79,22650719,0,AAPL
2017-04-21,140.79,141.02,140.22,140.63,16824648,0,AAPL
2017-04-24,141.84,142.29,141.52,141.98,17318652,0,AAPL
2017-04-25,142.25,143.23,142.21,142.87,18890350,0,AAPL
2017-04-26,142.81,142.94,141.72,142.02,20251016,0,AAPL
2017-04-27,142.26,142.5,141.65,142.13,14373797,0,AAPL
2017-04-28,142.43,142.64,141.61,141.99,21104313,0,AAPL
2017-05-01,143.41,145.5,143.28,144.89,33919167,0,AAPL
2017-05-02,145.84,146.37,145.15,145.81,44952316,0,AAPL
2017-05-03,143.9,145.79,142.61,145.37,46142971,0,AAPL
2017-05-04,144.83,145.45,144.12,144.84,23619320,0,AAPL
2017-05-05,145.07,147.26,145.07,147.24,27647313,0,AAPL
2017-05-08,147.31,151.92,147.31,151.24,49253481,0,AAPL
2017-05-09,152.09,153.09,151.67,152.21,39488435,0,AAPL
2017-05-10,151.85,152.16,150.35,151.49,26082077,0,AAPL
2017-05-11,151.31,152.92,151.17,152.8,27444703,0,AAPL
2017-05-12,153.54,155.25,153.51,154.93,32675245,0,AAPL
2017-05-15,154.84,155.48,153.89,154.53,26110341,0,AAPL
2017-05-16,154.77,154.89,153.56,154.31,20146922,0,AAPL
2017-05-17,152.45,153.42,148.59,149.12,51061768,0,AAPL
2017-05-18,150.14,152.19,150.0,151.4,33821183,0,AAPL
2017-05-19,152.23,152.83,151.49,151.91,27091159,0,AAPL
2017-05-22,152.85,153.43,151.76,152.84,23107230,0,AAPL
2017-05-23,153.74,153.74,152.16,152.65,20058989,0,AAPL
2017-05-24,152.69,153.02,151.53,152.19,19351686,0,AAPL
2017-05-25,152.58,153.2,151.88,152.72,19363914,0,AAPL
2017-05-26,152.85,153.09,152.16,152.46,22056974,0,AAPL
2017-05-30,152.27,153.28,152.18,152.52,20270624,0,AAPL
2017-05-31,152.82,153.02,151.24,151.61,24640098,0,AAPL
2017-06-01,152.02,152.18,151.08,152.03,16507879,0,AAPL
2017-06-02,152.43,154.29,151.74,154.29,27913007,0,AAPL
2017-06-05,153.19,153.3,152.31,152.78,25475184,0,AAPL
2017-06-06,152.75,154.64,152.63,153.3,26794401,0,AAPL
2017-06-07,153.86,154.81,153.33,154.21,21178774,0,AAPL
2017-06-08,154.09,154.38,153.25,153.83,21306003,0,AAPL
2017-06-09,154.03,154.03,144.93,147.87,65276866,0,AAPL
2017-06-12,144.65,145.0,141.44,144.33,72746935,0,AAPL
2017-06-13,146.05,146.34,144.06,145.5,34353487,0,AAPL
2017-06-14,146.39,146.39,142.77,144.07,31693046,0,AAPL
2017-06-15,142.25,143.39,141.14,143.22,31901027,0,AAPL
2017-06-16,142.71,143.41,141.13,141.2,50646574,0,AAPL
2017-06-19,142.59,145.65,142.59,145.25,32710986,0,AAPL
2017-06-20,145.78,145.78,143.85,143.92,25073708,0,AAPL
2017-06-21,144.43,144.98,143.52,144.78,21426008,0,AAPL
2017-06-22,144.68,145.61,144.03,144.54,19229949,0,AAPL
2017-06-23,144.04,146.05,144.02,145.19,35690628,0,AAPL
2017-06-26,146.06,147.17,144.29,144.73,25872700,0,AAPL
2017-06-27,143.92,145.07,142.55,142.66,24917773,0,AAPL
2017-06-28,143.4,145.02,142.09,144.74,22222273,0,AAPL
2017-06-29,143.62,144.04,141.21,142.61,31691561,0,AAPL
2017-06-30,143.36,143.87,142.71,142.95,23177479,0,AAPL
2017-07-03,143.79,144.21,142.03,142.43,14385444,0,AAPL
2017-07-05,142.62,143.7,141.66,143.02,21713608,0,AAPL
2017-07-06,141.95,142.43,141.34,141.66,24292414,0,AAPL
2017-07-07,141.83,143.66,141.83,143.11,18860161,0,AAPL
2017-07-10,143.04,144.86,142.3,143.97,21239601,0,AAPL
2017-07-11,143.64,144.76,143.3,144.44,19871415,0,AAPL
2017-07-12,144.78,145.09,143.73,144.65,25050830,0,AAPL
2017-07-13,144.41,147.38,144.35,146.66,25270495,0,AAPL
2017-07-14,146.86,148.22,146.22,147.93,20268831,0,AAPL
2017-07-17,147.71,149.77,147.46,148.44,23949714,0,AAPL
2017-07-18,148.09,149.0,147.56,148.95,17984885,0,AAPL
2017-07-19,149.35,150.29,148.82,149.89,21068251,0,AAPL
2017-07-20,150.37,150.61,149.06,149.21,17330058,0,AAPL
2017-07-21,148.86,149.31,147.77,149.14,25310545,0,AAPL
2017-07-24,149.45,151.3,148.78,150.96,21630982,0,AAPL
2017-07-25,150.67,152.69,150.67,151.6,18971925,0,AAPL
2017-07-26,152.2,152.78,151.91,152.31,15852949,0,AAPL
2017-07-27,152.6,152.84,146.19,149.43,32678443,0,AAPL
2017-07-28,148.77,149.1,148.08,148.39,17325849,0,AAPL
2017-07-31,148.78,149.2,147.02,147.62,19862378,0,AAPL
2017-08-01,147.99,149.09,147.3,148.92,34393966,0,AAPL
2017-08-02,158.09,158.56,154.99,155.97,70262267,0,AAPL
2017-08-03,155.88,156.04,153.86,154.4,26825418,0,AAPL
2017-08-04,154.9,156.22,154.52,155.22,20675691,0,AAPL
2017-08-07,155.89,157.73,155.5,157.62,21994093,0,AAPL
2017-08-08,157.41,160.62,157.09,158.88,36405476,0,AAPL
2017-08-09,158.07,160.06,157.92,159.86,26260901,0,AAPL
2017-08-10,159.33,159.43,154.08,154.76,39801107,0,AAPL
2017-08-11,156.04,158.0,155.51,156.92,26331467,0,AAPL
2017-08-14,158.75,159.64,158.18,159.28,22154486,0,AAPL
2017-08-15,160.08,161.61,159.57,161.02,29485832,0,AAPL
2017-08-16,161.36,161.93,159.58,160.37,27722910,0,AAPL
2017-08-17,159.95,160.13,157.27,157.29,27595336,0,AAPL
2017-08-18,157.29,158.93,156.16,156.94,27496898,0,AAPL
2017-08-21,156.94,157.32,154.55,156.65,26435558,0,AAPL
2017-08-22,157.66,159.43,157.45,159.21,21646375,0,AAPL
2017-08-23,158.5,159.9,158.31,159.41,19448353,0,AAPL
2017-08-24,159.86,160.16,157.98,158.7,19874496,0,AAPL
2017-08-25,159.08,159.98,158.7,159.29,25559215,0,AAPL
2017-08-28,159.57,161.42,159.36,160.89,25790449,0,AAPL
2017-08-29,159.53,162.54,159.43,162.33,29563743,0,AAPL
2017-08-30,163.21,163.3,162.03,162.76,27320985,0,AAPL
2017-08-31,163.05,163.93,162.89,163.41,26842382,0,AAPL
2017-09-01,164.21,164.35,163.04,163.46,16635257,0,AAPL
2017-09-05,163.16,163.66,159.98,161.5,29611447,0,AAPL
2017-09-06,162.13,162.41,159.95,161.33,21690060,0,AAPL
2017-09-07,161.51,161.66,159.79,160.68,21986050,0,AAPL
2017-09-08,160.28,160.57,157.96,158.06,28527517,0,AAPL
2017-09-11,159.93,161.47,159.32,160.92,31630174,0,AAPL
2017-09-12,162.03,163.37,158.2,160.28,71864833,0,AAPL
2017-09-13,159.3,159.39,157.34,159.08,45029308,0,AAPL
2017-09-14,158.42,158.83,157.52,157.71,23724888,0,AAPL
2017-09-15,157.9,160.39,157.43,159.31,49024732,0,AAPL
2017-09-18,159.54,159.93,157.43,158.1,28260649,0,AAPL
2017-09-19,158.94,159.2,157.87,158.16,20668366,0,AAPL
2017-09-20,157.33,157.69,153.28,155.51,52386815,0,AAPL
2017-09-21,155.24,155.24,152.2,152.84,37504252,0,AAPL
2017-09-22,151.48,151.72,150.02,151.35,46750753,0,AAPL
2017-09-25,149.45,151.29,148.63,150.01,44528320,0,AAPL
2017-09-26,151.24,153.37,151.15,152.59,36757890,0,AAPL
2017-09-27,153.25,154.16,152.99,153.68,25494693,0,AAPL
2017-09-28,153.34,153.73,152.15,152.73,22063341,0,AAPL
2017-09-29,152.66,153.58,151.46,153.57,26359485,0,AAPL
2017-10-02,153.71,153.9,152.17,153.26,18749860,0,AAPL
2017-10-03,153.46,154.53,153.36,153.92,16277486,0,AAPL
2017-10-04,153.08,153.31,151.91,152.93,20188277,0,AAPL
2017-10-05,153.63,154.88,153.5,154.83,21341803,0,AAPL
2017-10-06,154.41,154.93,154.01,154.74,17448243,0,AAPL
2017-10-09,155.25,156.17,154.93,155.28,16302190,0,AAPL
2017-10-10,155.5,157.43,154.54,155.34,15659866,0,AAPL
2017-10-11,155.41,156.42,155.19,155.99,16942261,0,AAPL
2017-10-12,155.79,156.81,155.17,155.44,16440001,0,AAPL
2017-10-13,156.17,156.72,155.85,156.43,16432666,0,AAPL
2017-10-16,157.33,159.43,157.09,159.31,24182814,0,AAPL
2017-10-17,159.21,160.29,158.66,159.9,19040557,0,AAPL
2017-10-18,159.85,160.13,159.03,159.19,16314850,0,AAPL
2017-10-19,156.19,156.52,154.46,155.42,42539211,0,AAPL
2017-10-20,156.05,157.18,155.4,155.69,23997615,0,AAPL
2017-10-23,156.33,157.13,154.94,155.61,22039067,0,AAPL
2017-10-24,155.73,156.86,155.64,156.54,17701740,0,AAPL
2017-10-25,156.35,156.99,154.71,155.85,21253629,0,AAPL
2017-10-26,156.67,157.26,156.22,156.85,16993593,0,AAPL
2017-10-27,158.72,163.01,158.13,162.47,44561025,0,AAPL
2017-10-30,163.3,167.47,163.13,166.12,44861465,0,AAPL
2017-10-31,167.3,169.04,166.34,168.43,36176411,0,AAPL
2017-11-01,169.26,169.33,165.02,166.29,33758685,0,AAPL
2017-11-02,167.04,167.9,164.69,167.51,41542177,0,AAPL
2017-11-03,173.38,173.64,170.51,171.88,59612161,0,AAPL
2017-11-06,171.75,174.36,171.1,173.63,34901241,0,AAPL
2017-11-07,173.29,174.51,173.29,174.18,24424877,0,AAPL
2017-11-08,174.03,175.61,173.71,175.61,24451166,0,AAPL
2017-11-09,174.48,175.46,172.52,175.25,29533086,0,AAPL
2017-11-10,175.11,175.38,174.27,174.67,25130494,0,AAPL
2010-06-28,17.0,17.0,17.0,17.0,0,0,TSLA
2010-06-29,19.0,25.0,17.54,23.89,18783276,0,TSLA
2010-06-30,25.79,30.42,23.3,23.83,17194394,0,TSLA
2010-07-01,25.0,25.92,20.27,21.96,8229863,0,TSLA
2010-07-02,23.0,23.1,18.71,19.2,5141807,0,TSLA
2010-07-06,20.0,20.0,15.83,16.11,6879296,0,TSLA
2010-07-07,16.4,16.63,14.98,15.8,6924914,0,TSLA
2010-07-08,16.14,17.52,15.57,17.46,7719539,0,TSLA
2010-07-09,17.58,17.9,16.55,17.4,4058606,0,TSLA
2010-07-12,17.95,18.07,17.0,17.05,2203570,0,TSLA
2010-07-13,17.39,18.64,16.9,18.14,2680060,0,TSLA
2010-07-14,17.94,20.15,17.76,19.84,4196110,0,TSLA
2010-07-15,19.94,21.5,19.0,19.89,3745297,0,TSLA
2010-07-16,20.7,21.3,20.05,20.64,2621210,0,TSLA
2010-07-19,21.37,22.25,20.92,21.91,2486489,0,TSLA
2010-07-20,21.85,21.85,20.05,20.3,1825231,0,TSLA
2010-07-21,20.66,20.9,19.5,20.22,1253442,0,TSLA
2010-07-22,20.5,21.25,20.37,21.0,962345,0,TSLA
2010-07-23,21.19,21.56,21.06,21.29,654049,0,TSLA
2010-07-26,21.5,21.5,20.3,20.95,922453,0,TSLA
2010-07-27,20.91,21.18,20.26,20.55,619675,0,TSLA
2010-07-28,20.55,20.9,20.51,20.72,467183,0,TSLA
2010-07-29,20.77,20.88,20.0,20.35,615910,0,TSLA
2010-07-30,20.2,20.44,19.55,19.94,426830,0,TSLA
2010-08-02,20.5,20.97,20.33,20.92,719145,0,TSLA
2010-08-03,21.0,21.95,20.82,21.95,1231023,0,TSLA
2010-08-04,21.95,22.18,20.85,21.26,920756,0,TSLA
2010-08-05,21.54,21.55,20.05,20.45,796380,0,TSLA
2010-08-06,20.1,20.16,19.52,19.59,742138,0,TSLA
2010-08-09,19.9,19.98,19.45,19.6,812656,0,TSLA
2010-08-10,19.65,19.65,18.82,19.03,1281286,0,TSLA
2010-08-11,18.69,18.88,17.85,17.9,797650,0,TSLA
2010-08-12,17.8,17.9,17.39,17.6,691281,0,TSLA
2010-08-13,18.18,18.45,17.66,18.32,634513,0,TSLA
2010-08-16,18.45,18.8,18.26,18.78,486211,0,TSLA
2010-08-17,18.96,19.4,18.78,19.15,447881,0,TSLA
2010-08-18,19.59,19.59,18.6,18.77,601332,0,TSLA
2010-08-19,18.54,19.25,18.33,18.79,579082,0,TSLA
2010-08-20,18.65,19.11,18.51,19.1,297499,0,TSLA
2010-08-23,19.09,20.39,19.0,20.13,1088029,0,TSLA
2010-08-24,19.25,19.71,18.95,19.2,673074,0,TSLA
2010-08-25,19.16,19.98,18.56,19.9,503289,0,TSLA
2010-08-26,19.89,20.27,19.6,19.75,433736,0,TSLA
2010-08-27,19.75,19.87,19.5,19.7,378145,0,TSLA
2010-08-30,19.7,20.19,19.61,19.87,732731,0,TSLA
2010-08-31,19.66,19.79,19.33,19.48,201012,0,TSLA
2010-09-01,19.62,20.69,19.6,20.45,494885,0,TSLA
2010-09-02,20.37,21.24,20.31,21.06,487060,0,TSLA
2010-09-03,20.87,21.3,20.66,21.05,425956,0,TSLA
2010-09-07,20.61,21.0,20.5,20.54,243335,0,TSLA
2010-09-08,20.66,20.95,20.6,20.9,288382,0,TSLA
2010-09-09,21.0,21.05,20.69,20.71,376197,0,TSLA
2010-09-10,20.75,20.93,19.76,20.17,385689,0,TSLA
2010-09-13,20.89,20.9,20.5,20.72,360703,0,TSLA
2010-09-14,20.54,21.6,20.53,21.12,654629,0,TSLA
2010-09-15,20.98,22.0,20.79,21.98,684558,0,TSLA
2010-09-16,22.15,23.16,20.84,20.94,2685480,0,TSLA
2010-09-17,21.02,21.32,19.8,20.23,1174860,0,TSLA
2010-09-20,20.67,21.35,20.16,21.05,947475,0,TSLA
2010-09-21,20.89,21.55,20.67,20.77,796000,0,TSLA
2010-09-22,20.87,20.95,19.8,19.87,962816,0,TSLA
2010-09-23,19.89,20.14,19.5,19.56,668076,0,TSLA
2010-09-24,19.95,20.19,19.65,20.1,573187,0,TSLA
2010-09-27,20.4,20.81,20.05,20.53,418597,0,TSLA
2010-09-28,21.04,21.49,20.76,21.4,1214465,0,TSLA
2010-09-29,21.19,22.03,21.13,21.98,1969457,0,TSLA
2010-09-30,22.0,22.15,20.19,20.41,2196625,0,TSLA
2010-10-01,20.69,20.75,20.31,20.6,522518,0,TSLA
2010-10-04,20.43,21.17,20.3,20.99,643599,0,TSLA
2010-10-05,21.15,21.28,21.01,21.12,331936,0,TSLA
2010-10-06,21.06,21.26,20.32,20.46,313357,0,TSLA
2010-10-07,20.57,20.64,20.34,20.43,140920,0,TSLA
2010-10-08,20.43,20.79,20.39,20.43,266219,0,TSLA
2010-10-11,20.44,20.7,20.07,20.24,171194,0,TSLA
2010-10-12,20.2,20.28,20.03,20.24,243912,0,TSLA
2010-10-13,20.64,20.85,20.36,20.54,319200,0,TSLA
2010-10-14,21.0,21.03,20.4,20.75,294620,0,TSLA
2010-10-15,20.89,20.9,20.25,20.54,283045,0,TSLA
2010-10-18,20.52,20.64,20.22,20.23,162729,0,TSLA
2010-10-19,20.2,20.41,20.0,20.05,245127,0,TSLA
2010-10-20,20.16,20.69,20.04,20.65,312444,0,TSLA
2010-10-21,20.61,20.95,20.45,20.75,417099,0,TSLA
2010-10-22,20.68,20.93,20.55,20.72,161021,0,TSLA
2010-10-25,20.94,20.98,20.73,20.85,118614,0,TSLA
2010-10-26,20.8,21.87,20.51,21.36,660841,0,TSLA
2010-10-27,21.25,21.38,20.65,21.0,356500,0,TSLA
2010-10-28,21.39,21.5,20.96,21.19,224190,0,TSLA
2010-10-29,21.14,21.85,21.05,21.84,278955,0,TSLA
2010-11-01,21.94,22.75,21.31,21.41,455784,0,TSLA
2010-11-02,21.68,21.88,21.05,21.25,322465,0,TSLA
2010-11-03,21.28,22.5,21.16,21.77,374199,0,TSLA
2010-11-04,22.6,25.33,22.15,24.9,1874801,0,TSLA
2010-11-05,24.87,24.97,23.72,24.44,987386,0,TSLA
2010-11-08,24.5,25.0,24.03,24.98,509375,0,TSLA
2010-11-09,25.0,25.69,24.05,24.63,956649,0,TSLA
2010-11-10,24.48,29.97,24.05,29.36,3061038,0,TSLA
2010-11-11,28.6,29.1,27.33,28.04,1944794,0,TSLA
2010-11-12,28.25,30.5,28.07,29.84,2668613,0,TSLA
2010-11-15,30.22,32.94,30.22,30.8,2624233,0,TSLA
2010-11-16,31.0,31.4,28.42,29.67,1347531,0,TSLA
2010-11-17,30.2,30.75,28.61,29.49,749941,0,TSLA
2010-11-18,30.67,30.74,28.92,29.89,956248,0,TSLA
2010-11-19,30.16,31.37,8.03,30.99,1145553,0,TSLA
2010-11-22,31.57,33.45,31.5,33.4,1529622,0,TSLA
2010-11-23,33.29,35.68,32.19,34.57,1577970,0,TSLA
2010-11-24,35.27,35.97,34.33,35.47,1424959,0,TSLA
2010-11-26,35.6,36.0,34.75,35.32,342754,0,TSLA
2010-11-29,35.41,35.95,33.33,34.33,1145543,0,TSLA
2010-11-30,33.74,35.33,33.41,35.33,2222558,0,TSLA
2010-12-01,35.87,36.42,33.45,34.35,1299175,0,TSLA
2010-12-02,34.01,34.3,31.2,32.35,2006967,0,TSLA
2010-12-03,32.01,32.25,30.87,31.49,1103490,0,TSLA
2010-12-06,31.35,31.45,29.56,30.31,1274375,0,TSLA
2010-12-07,30.49,32.4,30.05,31.56,1311548,0,TSLA
2010-12-08,32.48,32.49,31.52,32.37,659980,0,TSLA
2010-12-09,32.51,32.72,31.65,32.05,405983,0,TSLA
2010-12-10,32.05,32.92,31.13,31.52,427581,0,TSLA
2010-12-13,31.64,31.77,30.4,30.55,410331,0,TSLA
2010-12-14,30.29,30.39,27.76,28.53,1765685,0,TSLA
2010-12-15,28.67,29.97,28.53,29.6,742900,0,TSLA
2010-12-16,30.0,30.91,29.65,30.81,790070,0,TSLA
2010-12-17,31.34,31.54,30.71,31.36,674955,0,TSLA
2010-12-20,31.64,32.19,31.26,31.7,523320,0,TSLA
2010-12-21,31.8,32.69,31.71,32.26,777678,0,TSLA
2010-12-22,32.25,32.86,31.7,32.63,833256,0,TSLA
2010-12-23,31.26,32.48,29.92,30.09,1552525,0,TSLA
2010-12-27,28.02,28.58,25.06,25.55,9301929,0,TSLA
2010-12-28,25.85,26.75,25.0,26.41,4056270,0,TSLA
2010-12-29,27.03,28.01,26.5,27.73,3319430,0,TSLA
2010-12-30,27.7,27.9,26.38,26.5,2041067,0,TSLA
2010-12-31,26.78,27.0,26.5,26.63,1211883,0,TSLA
2011-01-03,26.84,27.0,25.9,26.62,1282904,0,TSLA
2011-01-04,26.66,26.95,26.02,26.67,1189071,0,TSLA
2011-01-05,26.48,26.9,26.19,26.83,1446869,0,TSLA
2011-01-06,26.81,28.0,26.81,27.88,2061117,0,TSLA
2011-01-07,28.0,28.58,27.9,28.24,1513883,0,TSLA
2011-01-10,28.15,28.68,28.05,28.45,1342612,0,TSLA
2011-01-11,28.59,28.71,26.92,26.96,1710701,0,TSLA
2011-01-12,27.01,27.4,26.52,26.96,964722,0,TSLA
2011-01-13,26.96,26.97,26.16,26.22,723522,0,TSLA
2011-01-14,26.13,26.58,25.61,25.75,1138119,0,TSLA
2011-01-18,25.48,25.64,24.75,25.64,1622539,0,TSLA
2011-01-19,25.45,25.47,23.75,24.03,2371514,0,TSLA
2011-01-20,24.03,24.45,22.37,22.62,2279858,0,TSLA
2011-01-21,23.24,23.59,22.71,23.04,1148866,0,TSLA
2011-01-24,23.53,24.81,23.23,24.49,1645189,0,TSLA
2011-01-25,24.65,24.89,24.02,24.68,1271457,0,TSLA
2011-01-26,24.71,24.88,24.1,24.75,1079867,0,TSLA
2011-01-27,24.74,25.08,24.53,24.92,895655,0,TSLA
2011-01-28,24.81,24.85,23.75,24.01,1005445,0,TSLA
2011-01-31,24.05,24.12,23.5,24.1,831151,0,TSLA
2011-02-01,24.31,24.73,23.54,23.91,707791,0,TSLA
2011-02-02,24.16,24.18,23.67,23.94,569472,0,TSLA
2011-02-03,23.82,23.9,23.15,23.63,512067,0,TSLA
2011-02-04,23.67,23.67,23.22,23.46,535918,0,TSLA
2011-02-07,23.26,23.26,22.88,23.07,895011,0,TSLA
2011-02-08,23.78,25.25,23.0,24.49,3505183,0,TSLA
2011-02-09,24.13,24.18,22.79,23.21,2635862,0,TSLA
2011-02-10,23.26,23.64,22.81,23.21,836020,0,TSLA
2011-02-11,23.25,23.75,22.94,23.25,616591,0,TSLA
2011-02-14,23.64,24.14,23.05,23.08,1283104,0,TSLA
2011-02-15,23.01,23.17,22.56,22.84,955606,0,TSLA
2011-02-16,23.1,24.97,23.07,24.73,4115306,0,TSLA
2011-02-18,23.33,23.49,22.96,23.18,2317627,0,TSLA
2011-02-22,22.85,23.0,21.78,21.87,2064540,0,TSLA
2011-02-23,22.18,22.5,21.11,21.83,1605508,0,TSLA
2011-02-24,21.78,22.58,21.5,22.53,1055450,0,TSLA
2011-02-25,22.74,23.85,22.69,23.61,1347257,0,TSLA
2011-02-28,23.73,24.1,23.5,23.89,1051106,0,TSLA
2011-03-01,24.05,24.32,23.7,23.94,1106350,0,TSLA
2011-03-02,23.82,24.28,23.73,24.02,663294,0,TSLA
2011-03-03,24.48,24.79,24.06,24.36,640140,0,TSLA
2011-03-04,24.46,24.99,23.78,24.95,1580100,0,TSLA
2011-03-07,24.89,25.4,24.7,24.94,2033531,0,TSLA
2011-03-08,24.6,24.96,24.0,24.66,1399851,0,TSLA
2011-03-09,24.66,24.99,24.27,24.72,924721,0,TSLA
2011-03-10,24.43,24.49,23.73,24.01,1016947,0,TSLA
2011-03-11,23.85,24.25,23.53,24.07,930794,0,TSLA
2011-03-14,23.82,24.0,23.2,23.25,1165971,0,TSLA
2011-03-15,22.16,22.96,21.8,22.95,1318869,0,TSLA
2011-03-16,22.86,23.25,22.69,22.82,1169676,0,TSLA
2011-03-17,23.24,23.43,22.64,22.81,922504,0,TSLA
2011-03-18,23.19,23.19,22.51,22.96,687823,0,TSLA
2011-03-21,23.01,23.05,22.54,22.73,411650,0,TSLA
2011-03-22,22.74,22.86,22.0,22.19,582813,0,TSLA
2011-03-23,22.11,22.27,21.77,22.21,422793,0,TSLA
2011-03-24,22.14,22.38,21.98,22.33,462160,0,TSLA
2011-03-25,22.45,23.0,22.4,22.75,567922,0,TSLA
2011-03-28,22.7,23.54,22.55,23.25,1058018,0,TSLA
2011-03-29,23.31,24.0,23.21,23.92,755591,0,TSLA
2011-03-30,24.11,24.49,23.01,23.71,1223277,0,TSLA
2011-03-31,26.5,28.71,26.5,27.75,11519981,0,TSLA
2011-04-01,27.7,28.18,26.57,26.66,2864787,0,TSLA
2011-04-04,26.78,27.0,25.23,25.83,2609227,0,TSLA
2011-04-05,25.9,27.0,25.69,26.7,3181627,0,TSLA
2011-04-06,27.0,27.01,25.8,26.49,1288297,0,TSLA
2011-04-07,26.85,27.94,26.45,27.24,2810766,0,TSLA
2011-04-08,27.58,27.6,26.36,26.49,1946352,0,TSLA
2011-04-11,26.47,26.53,25.02,25.27,1369940,0,TSLA
2011-04-12,25.08,25.21,24.3,24.65,1357401,0,TSLA
2011-04-13,25.13,25.69,24.81,24.93,1211444,0,TSLA
2011-04-14,24.84,25.28,24.2,25.14,983382,0,TSLA
2011-04-15,25.65,26.18,25.41,25.58,943451,0,TSLA
2011-04-18,25.13,25.62,24.36,25.03,1033871,0,TSLA
2011-04-19,25.26,25.26,24.65,25.16,548693,0,TSLA
2011-04-20,25.7,26.09,25.3,25.75,837169,0,TSLA
2011-04-21,25.84,26.98,25.59,26.74,1386053,0,TSLA
2011-04-25,26.7,26.73,25.97,26.39,800839,0,TSLA
2011-04-26,26.66,27.25,26.31,26.93,1372343,0,TSLA
2011-04-27,26.93,27.36,26.63,27.08,996901,0,TSLA
2011-04-28,27.07,27.69,26.72,27.66,1644897,0,TSLA
2011-04-29,27.69,27.87,27.42,27.6,726240,0,TSLA
2011-05-02,27.6,27.8,27.06,27.45,784560,0,TSLA
2011-05-03,27.38,27.39,26.5,26.87,913965,0,TSLA
2011-05-04,26.78,27.0,25.75,26.69,1044699,0,TSLA
2011-05-05,27.25,27.44,26.17,26.44,1219449,0,TSLA
2011-05-06,26.99,27.7,26.62,27.12,981606,0,TSLA
2011-05-09,27.0,28.0,26.85,27.91,914803,0,TSLA
2011-05-10,28.24,28.95,27.91,28.33,1535468,0,TSLA
2011-05-11,28.2,28.3,26.92,27.07,962565,0,TSLA
2011-05-12,27.07,27.74,26.65,27.67,627740,0,TSLA
2011-05-13,28.0,28.19,27.3,27.55,661577,0,TSLA
2011-05-16,27.99,27.99,26.55,26.6,755622,0,TSLA
2011-05-17,27.0,27.0,25.72,25.96,1234156,0,TSLA
2011-05-18,26.1,26.47,25.52,26.35,729407,0,TSLA
2011-05-19,27.0,28.44,26.6,28.2,2655067,0,TSLA
2011-05-20,28.25,28.28,27.35,27.97,842534,0,TSLA
2011-05-23,27.54,27.62,26.62,26.82,863548,0,TSLA
2011-05-24,27.02,27.5,26.6,26.72,613673,0,TSLA
2011-05-25,26.9,29.01,26.17,28.98,4693149,0,TSLA
2011-05-26,28.82,29.76,28.1,29.48,3336891,0,TSLA
2011-05-27,29.54,29.67,28.82,29.55,1687069,0,TSLA
2011-05-31,29.69,30.28,29.55,30.14,3290183,0,TSLA
2011-06-01,30.0,30.1,28.38,28.52,1529896,0,TSLA
2011-06-02,28.52,29.32,28.51,28.76,986294,0,TSLA
2011-06-03,29.95,31.5,29.5,30.13,6209334,0,TSLA
2011-06-06,30.1,30.13,28.26,28.7,2331017,0,TSLA
2011-06-07,28.94,29.39,28.26,28.37,1222099,0,TSLA
2011-06-08,28.41,28.6,27.02,27.12,1695836,0,TSLA
2011-06-09,27.43,28.1,27.1,27.62,1603120,0,TSLA
2011-06-10,27.52,28.3,27.35,27.86,1566532,0,TSLA
2011-06-13,28.07,28.88,27.88,28.43,1713641,0,TSLA
2011-06-14,28.54,29.7,28.52,28.6,1573310,0,TSLA
2011-06-15,28.44,28.45,27.07,27.32,1346579,0,TSLA
2011-06-16,27.67,28.0,25.74,26.5,1842124,0,TSLA
2011-06-17,26.87,27.7,26.14,26.5,1697936,0,TSLA
2011-06-20,26.29,26.46,25.5,26.01,1537709,0,TSLA
2011-06-21,26.24,27.73,26.0,27.53,1496563,0,TSLA
2011-06-22,27.53,28.25,27.1,27.21,1475533,0,TSLA
2011-06-23,27.2,27.72,26.21,27.71,1169990,0,TSLA
2011-06-24,27.69,27.97,27.26,27.57,3326368,0,TSLA
2011-06-27,27.73,28.28,27.31,27.46,1809367,0,TSLA
2011-06-28,27.79,28.25,27.67,28.11,889132,0,TSLA
2011-06-29,28.5,29.09,28.07,28.29,1459208,0,TSLA
2011-06-30,28.6,29.33,28.4,29.13,946654,0,TSLA
2011-07-01,29.07,29.6,28.8,29.02,854839,0,TSLA
2011-07-05,29.19,29.52,28.71,29.14,995989,0,TSLA
2011-07-06,29.14,29.14,28.55,28.96,926889,0,TSLA
2011-07-07,29.14,30.0,29.01,29.73,1289485,0,TSLA
2011-07-08,29.89,29.89,28.59,28.81,1240580,0,TSLA
2011-07-11,28.4,28.53,28.0,28.35,975703,0,TSLA
2011-07-12,28.37,29.09,28.0,28.17,1045306,0,TSLA
2011-07-13,28.44,29.03,27.9,28.64,1065942,0,TSLA
2011-07-14,28.96,28.96,27.25,27.61,1159131,0,TSLA
2011-07-15,27.79,27.83,27.4,27.58,708954,0,TSLA
2011-07-18,27.34,27.45,26.63,27.23,851877,0,TSLA
2011-07-19,27.58,28.11,27.54,27.89,1026048,0,TSLA
2011-07-20,28.0,30.44,27.8,28.69,3022479,0,TSLA
2011-07-21,28.91,29.16,28.1,28.7,1012006,0,TSLA
2011-07-22,28.7,29.54,28.55,29.29,583868,0,TSLA
2011-07-25,29.01,29.25,28.44,28.49,673391,0,TSLA
2011-07-26,28.31,28.77,27.97,28.0,760532,0,TSLA
2011-07-27,28.5,28.5,27.51,27.64,958403,0,TSLA
2011-07-28,27.6,28.55,27.54,28.17,906356,0,TSLA
2011-07-29,27.73,28.4,27.5,28.17,948127,0,TSLA
2011-08-01,28.67,28.98,28.21,28.77,1164822,0,TSLA
2011-08-02,28.69,29.2,27.27,27.34,1546120,0,TSLA
2011-08-03,27.5,27.83,26.34,27.2,1800828,0,TSLA
2011-08-04,26.51,26.89,24.67,24.75,3065183,0,TSLA
2011-08-05,24.99,25.38,22.83,24.24,1964055,0,TSLA
2011-08-08,23.16,24.44,23.1,23.64,2608472,0,TSLA
2011-08-09,24.4,25.45,23.7,25.06,1333382,0,TSLA
2011-08-10,25.4,25.44,23.63,23.82,1560047,0,TSLA
2011-08-11,24.04,25.75,24.0,25.3,829884,0,TSLA
2011-08-12,25.6,27.14,25.36,26.31,1009020,0,TSLA
2011-08-15,26.62,26.75,25.93,26.23,645358,0,TSLA
2011-08-16,26.13,26.54,25.83,26.1,537688,0,TSLA
2011-08-17,26.39,26.65,25.51,25.83,643672,0,TSLA
2011-08-18,25.0,25.15,23.47,24.26,1056569,0,TSLA
2011-08-19,23.8,24.22,22.0,22.3,1375277,0,TSLA
2011-08-22,23.11,23.8,21.68,21.95,986081,0,TSLA
2011-08-23,21.93,23.11,21.5,22.96,868968,0,TSLA
2011-08-24,23.1,23.93,22.83,23.87,684238,0,TSLA
2011-08-25,23.87,23.87,22.9,23.11,679740,0,TSLA
2011-08-26,22.71,23.95,22.07,23.73,761756,0,TSLA
2011-08-29,24.22,24.85,24.02,24.71,803302,0,TSLA
2011-08-30,24.5,24.77,24.09,24.63,366159,0,TSLA
2011-08-31,24.8,25.5,24.28,24.74,823735,0,TSLA
2011-09-01,24.66,24.87,23.84,24.0,848085,0,TSLA
2011-09-02,23.76,23.76,22.68,23.07,679205,0,TSLA
2011-09-06,22.5,23.2,22.29,22.94,809760,0,TSLA
2011-09-07,23.42,24.0,23.28,23.84,459186,0,TSLA
2011-09-08,23.58,24.03,23.28,23.61,505697,0,TSLA
2011-09-09,23.37,23.57,22.55,22.97,669263,0,TSLA
2011-09-12,22.89,23.31,22.45,22.88,566571,0,TSLA
2011-09-13,23.01,24.1,22.75,24.08,726461,0,TSLA
2011-09-14,24.34,24.84,23.79,24.34,830777,0,TSLA
2011-09-15,24.58,24.93,24.33,24.82,562512,0,TSLA
2011-09-16,24.49,25.84,24.49,25.8,1417074,0,TSLA
2011-09-19,24.93,25.81,23.82,25.77,1071063,0,TSLA
2011-09-20,25.77,26.6,25.67,26.01,1180351,0,TSLA
2011-09-21,25.95,26.95,25.7,25.85,987577,0,TSLA
2011-09-22,25.64,26.11,24.88,25.63,775802,0,TSLA
2011-09-23,25.42,26.62,25.35,26.38,1156328,0,TSLA
2011-09-26,26.5,26.52,24.9,25.52,934715,0,TSLA
2011-09-27,26.0,26.99,25.57,26.19,674429,0,TSLA
2011-09-28,26.0,26.5,24.51,24.59,723206,0,TSLA
2011-09-29,25.72,25.82,23.55,24.12,929545,0,TSLA
2011-09-30,24.8,24.89,23.49,24.39,1336054,0,TSLA
2011-10-03,24.95,25.0,23.25,23.73,1023130,0,TSLA
2011-10-04,23.29,24.32,22.93,23.66,1200214,0,TSLA
2011-10-05,24.03,25.83,23.35,25.37,1229414,0,TSLA
2011-10-06,25.48,27.6,25.02,26.96,1769026,0,TSLA
2011-10-07,27.0,27.6,26.05,26.99,1092685,0,TSLA
2011-10-10,27.35,28.18,27.0,27.88,923416,0,TSLA
2011-10-11,27.51,27.77,27.09,27.61,575603,0,TSLA
2011-10-12,27.25,28.0,27.2,27.8,1123364,0,TSLA
2011-10-13,27.73,28.47,27.44,27.94,1043413,0,TSLA
2011-10-14,28.01,28.55,27.26,28.05,1400469,0,TSLA
2011-10-17,27.86,28.0,27.26,27.42,754439,0,TSLA
2011-10-18,27.3,28.43,26.71,28.34,999690,0,TSLA
2011-10-19,28.06,28.06,27.3,27.57,792850,0,TSLA
2011-10-20,27.44,27.47,27.0,27.34,999647,0,TSLA
2011-10-21,27.4,28.3,27.01,28.03,1142550,0,TSLA
2011-10-24,27.87,28.89,27.75,28.55,920776,0,TSLA
2011-10-25,28.23,28.86,27.8,28.25,654371,0,TSLA
2011-10-26,28.25,28.37,27.4,27.98,510479,0,TSLA
2011-10-27,28.34,28.95,28.11,28.76,869335,0,TSLA
2011-10-28,28.45,30.0,28.01,29.87,1263973,0,TSLA
2011-10-31,29.5,29.51,28.75,29.37,1133969,0,TSLA
2011-11-01,28.4,28.92,28.0,28.88,635775,0,TSLA
2011-11-02,29.0,29.26,28.25,28.71,875521,0,TSLA
2011-11-03,30.0,32.49,29.53,32.46,2510603,0,TSLA
2011-11-04,31.46,32.4,30.51,32.31,3033107,0,TSLA
2011-11-07,31.64,32.0,30.75,31.27,1266269,0,TSLA
2011-11-08,31.37,32.0,30.72,31.84,1167830,0,TSLA
2011-11-09,30.87,31.49,30.3,30.88,890257,0,TSLA
2011-11-10,30.94,31.5,30.65,31.33,747273,0,TSLA
2011-11-11,31.9,34.5,30.57,33.64,3868276,0,TSLA
2011-11-14,33.0,33.54,32.62,33.22,1325656,0,TSLA
2011-11-15,32.92,34.4,32.73,33.93,890905,0,TSLA
2011-11-16,33.48,35.0,33.4,34.94,1833136,0,TSLA
2011-11-17,34.5,34.9,33.19,33.68,1349265,0,TSLA
2011-11-18,33.64,34.11,32.54,32.6,902729,0,TSLA
2011-11-21,32.29,32.44,31.05,31.76,1031524,0,TSLA
2011-11-22,31.76,32.79,31.05,32.07,732518,0,TSLA
2011-11-23,31.76,32.05,31.25,31.45,451713,0,TSLA
2011-11-25,31.86,32.41,31.08,31.66,239595,0,TSLA
2011-11-28,32.0,33.28,31.81,32.56,681124,0,TSLA
2011-11-29,32.5,33.07,31.63,31.75,591054,0,TSLA
2011-11-30,32.72,32.93,32.22,32.74,760265,0,TSLA
2011-12-01,32.57,33.99,31.98,32.6,1030108,0,TSLA
2011-12-02,32.83,33.69,32.4,33.3,802718,0,TSLA
2011-12-05,33.53,35.0,33.43,34.42,1160050,0,TSLA
2011-12-06,34.2,34.98,34.03,34.87,951710,0,TSLA
2011-12-07,34.63,34.89,33.8,34.19,674244,0,TSLA
2011-12-08,30.84,31.65,29.61,30.89,3305945,0,TSLA
2011-12-09,30.54,31.12,30.28,31.04,1239444,0,TSLA
2011-12-12,30.44,30.62,30.02,30.41,758657,0,TSLA
2011-12-13,30.57,30.93,28.91,29.45,994015,0,TSLA
2011-12-14,29.5,29.68,28.0,28.53,1163840,0,TSLA
2011-12-15,28.86,29.17,28.12,28.62,646962,0,TSLA
2011-12-16,28.75,28.93,27.98,28.0,1029605,0,TSLA
2011-12-19,28.11,28.5,27.37,27.75,986952,0,TSLA
2011-12-20,28.05,28.45,27.72,27.9,843281,0,TSLA
2011-12-21,27.91,28.07,26.03,27.57,1705407,0,TSLA
2011-12-22,27.6,28.05,27.3,27.77,1009302,0,TSLA
2011-12-23,28.0,28.0,27.52,27.9,591390,0,TSLA
2011-12-27,27.66,28.77,27.64,28.57,777403,0,TSLA
2011-12-28,28.99,29.24,28.04,28.51,575138,0,TSLA
2011-12-29,28.59,29.34,28.55,28.73,488150,0,TSLA
2011-12-30,28.49,28.98,28.25,28.56,339860,0,TSLA
2012-01-03,28.94,29.5,27.65,28.08,928052,0,TSLA
2012-01-04,28.21,28.67,27.5,27.71,616466,0,TSLA
2012-01-05,27.76,27.93,26.85,27.12,1005432,0,TSLA
2012-01-06,27.25,27.79,26.41,26.91,986287,0,TSLA
2012-01-09,27.0,27.49,26.12,27.25,896951,0,TSLA
2012-01-10,27.44,27.76,27.25,27.62,671732,0,TSLA
2012-01-11,27.62,28.38,27.3,28.23,672239,0,TSLA
2012-01-12,28.27,28.62,27.81,28.25,729300,0,TSLA
2012-01-13,28.45,28.5,22.64,22.79,5502953,0,TSLA
2012-01-17,26.66,27.34,26.41,26.6,4651391,0,TSLA
2012-01-18,26.69,26.88,26.25,26.81,1260183,0,TSLA
2012-01-19,27.02,27.74,26.61,26.76,1246222,0,TSLA
2012-01-20,26.92,27.0,26.4,26.6,647789,0,TSLA
2012-01-23,26.81,27.21,26.6,26.77,594533,0,TSLA
2012-01-24,26.63,27.68,26.44,27.42,857914,0,TSLA
2012-01-25,27.27,28.01,27.05,27.97,611112,0,TSLA
2012-01-26,28.0,29.58,28.0,28.94,1271028,0,TSLA
2012-01-27,28.5,29.72,28.5,29.33,748361,0,TSLA
2012-01-30,29.48,29.61,28.53,29.57,690147,0,TSLA
2012-01-31,29.88,30.0,28.87,29.07,956413,0,TSLA
2012-02-01,29.13,29.7,29.0,29.58,523169,0,TSLA
2012-02-02,29.72,30.88,29.6,30.25,791484,0,TSLA
2012-02-03,30.41,31.33,30.25,31.15,764418,0,TSLA
2012-02-06,31.1,31.9,31.05,31.8,652161,0,TSLA
2012-02-07,31.8,31.8,30.82,31.6,939315,0,TSLA
2012-02-08,31.61,32.01,31.29,31.93,623626,0,TSLA
2012-02-09,32.0,32.9,31.43,32.58,1277476,0,TSLA
2012-02-10,32.26,32.27,29.84,31.1,1876975,0,TSLA
2012-02-13,31.55,32.06,30.9,31.49,1157858,0,TSLA
2012-02-14,31.64,33.79,31.4,33.17,1810775,0,TSLA
2012-02-15,33.1,34.41,32.27,33.6,2689141,0,TSLA
2012-02-16,33.5,34.51,32.54,34.19,2078550,0,TSLA
2012-02-17,33.99,34.97,33.5,34.97,1376645,0,TSLA
2012-02-21,34.87,34.87,33.81,34.5,1135788,0,TSLA
2012-02-22,34.5,34.72,32.5,34.22,1654985,0,TSLA
2012-02-23,33.99,34.97,33.56,34.53,820345,0,TSLA
2012-02-24,34.49,34.52,33.27,33.75,959866,0,TSLA
2012-02-27,33.41,34.0,33.0,33.62,605953,0,TSLA
2012-02-28,33.69,34.44,33.17,33.81,612183,0,TSLA
2012-02-29,33.81,34.12,33.14,33.41,535684,0,TSLA
2012-03-01,33.51,34.5,33.31,34.41,703435,0,TSLA
2012-03-02,34.26,34.5,33.71,34.04,549971,0,TSLA
2012-03-05,34.16,34.4,33.46,33.77,466938,0,TSLA
2012-03-06,33.25,33.28,32.62,33.11,573749,0,TSLA
2012-03-07,33.11,33.3,32.91,33.12,274729,0,TSLA
2012-03-08,33.11,33.49,33.04,33.07,633267,0,TSLA
2012-03-09,33.2,35.31,33.2,34.74,1553323,0,TSLA
2012-03-12,34.69,36.29,34.6,36.01,1964520,0,TSLA
2012-03-13,36.5,36.59,35.5,36.09,1001643,0,TSLA
2012-03-14,36.0,36.0,34.8,35.29,851464,0,TSLA
2012-03-15,35.28,35.48,34.78,35.0,571596,0,TSLA
2012-03-16,34.99,35.89,34.83,35.32,640092,0,TSLA
2012-03-19,35.26,35.32,34.54,34.98,1015586,0,TSLA
2012-03-20,34.98,35.2,34.57,34.96,567001,0,TSLA
2012-03-21,34.94,35.3,34.6,35.15,607103,0,TSLA
2012-03-22,34.97,35.15,34.3,34.4,458759,0,TSLA
2012-03-23,34.43,34.63,33.15,34.08,1170567,0,TSLA
2012-03-26,35.6,38.09,35.04,37.4,3140891,0,TSLA
2012-03-27,37.16,39.95,37.03,37.94,2540053,0,TSLA
2012-03-28,37.79,38.44,37.11,37.85,954970,0,TSLA
2012-03-29,38.19,38.19,37.03,37.33,796335,0,TSLA
2012-03-30,37.74,37.94,36.68,37.24,886312,0,TSLA
2012-04-02,37.33,37.97,36.53,36.58,1028504,0,TSLA
2012-04-03,36.72,38.47,36.67,38.01,1101420,0,TSLA
2012-04-04,35.27,35.49,34.69,35.0,4481725,0,TSLA
2012-04-05,35.1,35.44,34.68,34.71,1007764,0,TSLA
2012-04-09,34.1,34.29,33.1,33.15,1555475,0,TSLA
2012-04-10,33.15,33.85,32.1,32.46,1847669,0,TSLA
2012-04-11,33.24,33.29,32.01,33.09,1105447,0,TSLA
2012-04-12,33.77,34.48,32.92,33.44,1033804,0,TSLA
2012-04-13,33.94,34.04,32.85,33.59,649580,0,TSLA
2012-04-16,33.58,33.7,32.09,32.25,1099751,0,TSLA
2012-04-17,32.43,33.07,32.04,32.24,1115538,0,TSLA
2012-04-18,32.09,32.75,31.53,32.66,823096,0,TSLA
2012-04-19,32.75,33.43,32.5,33.16,774878,0,TSLA
2012-04-20,33.14,33.73,32.94,33.16,821774,0,TSLA
2012-04-23,32.86,32.97,31.71,31.94,890715,0,TSLA
2012-04-24,31.82,32.2,31.0,31.82,674467,0,TSLA
2012-04-25,32.07,32.99,32.07,32.91,712133,0,TSLA
2012-04-26,32.96,33.52,32.91,33.49,425719,0,TSLA
2012-04-27,33.6,33.63,32.91,33.34,590905,0,TSLA
2012-04-30,33.27,33.36,32.58,33.13,413848,0,TSLA
2012-05-01,33.13,34.21,33.13,33.78,683198,0,TSLA
2012-05-02,33.5,34.39,33.39,33.94,497251,0,TSLA
2012-05-03,33.91,34.0,32.13,32.46,842107,0,TSLA
2012-05-04,32.32,32.46,31.4,31.83,1247486,0,TSLA
2012-05-07,31.96,32.58,31.61,32.47,1157969,0,TSLA
2012-05-08,32.5,32.73,29.37,30.19,3133152,0,TSLA
2012-05-09,30.3,30.77,29.76,30.06,1935993,0,TSLA
2012-05-10,32.97,34.68,32.4,32.96,5638084,0,TSLA
2012-05-11,32.49,33.44,32.16,32.25,1221205,0,TSLA
2012-05-14,31.92,32.13,30.05,30.06,1408827,0,TSLA
2012-05-15,30.26,30.96,29.22,29.43,1585682,0,TSLA
2012-05-16,29.58,30.18,28.88,29.18,1271533,0,TSLA
2012-05-17,29.3,29.79,28.24,28.57,1020136,0,TSLA
2012-05-18,28.37,28.46,26.83,27.56,1616487,0,TSLA
2012-05-21,27.58,29.26,27.12,28.77,1528559,0,TSLA
2012-05-22,30.1,31.34,30.0,30.79,2366170,0,TSLA
2012-05-23,30.56,31.05,29.5,31.02,1242790,0,TSLA
2012-05-24,31.25,31.25,29.69,30.32,1013975,0,TSLA
2012-05-25,30.16,30.41,29.2,29.81,757009,0,TSLA
2012-05-29,30.01,31.93,30.01,31.69,1649917,0,TSLA
2012-05-30,31.08,31.42,30.24,30.41,1307141,0,TSLA
2012-05-31,30.07,30.29,28.75,29.5,1118701,0,TSLA
2012-06-01,28.53,29.16,27.76,28.15,885710,0,TSLA
2012-06-04,28.03,28.41,27.11,27.88,1030834,0,TSLA
2012-06-05,27.84,28.39,27.56,27.91,630885,0,TSLA
2012-06-06,28.2,29.45,28.14,29.15,889102,0,TSLA
2012-06-07,29.81,29.87,28.85,28.93,492015,0,TSLA
2012-06-08,28.86,30.19,28.15,30.08,881209,0,TSLA
2012-06-11,30.31,31.0,28.96,29.12,635947,0,TSLA
2012-06-12,29.23,29.84,28.81,29.66,568994,0,TSLA
2012-06-13,29.55,30.64,29.47,29.77,844371,0,TSLA
2012-06-14,30.18,30.65,28.62,29.39,872161,0,TSLA
2012-06-15,29.39,29.95,28.81,29.91,646737,0,TSLA
2012-06-18,29.94,32.33,29.5,31.84,1256796,0,TSLA
2012-06-19,32.02,32.66,31.5,32.09,911029,0,TSLA
2012-06-20,33.5,34.5,33.21,33.78,3422342,0,TSLA
2012-06-21,34.26,34.28,31.84,32.19,1891895,0,TSLA
2012-06-22,32.6,33.98,32.46,33.79,3047452,0,TSLA
2012-06-25,33.95,34.12,32.75,33.11,1378636,0,TSLA
2012-06-26,32.05,32.35,31.39,31.61,2613849,0,TSLA
2012-06-27,31.9,32.45,31.57,31.96,1047194,0,TSLA
2012-06-28,31.9,32.11,30.62,31.41,914040,0,TSLA
2012-06-29,32.8,32.8,31.0,31.29,1125704,0,TSLA
2012-07-02,31.35,31.8,30.19,30.4,1315534,0,TSLA
2012-07-03,30.6,31.0,30.4,30.66,947128,0,TSLA
2012-07-05,30.81,31.67,30.8,31.23,1253766,0,TSLA
2012-07-06,30.99,31.73,30.8,30.99,784461,0,TSLA
2012-07-09,30.94,31.83,30.67,31.49,910409,0,TSLA
2012-07-10,31.54,32.48,30.89,31.27,758352,0,TSLA
2012-07-11,31.57,31.68,31.01,31.51,638516,0,TSLA
2012-07-12,31.29,33.01,30.8,32.7,1125670,0,TSLA
2012-07-13,32.97,34.4,32.83,34.25,1304712,0,TSLA
2012-07-16,34.32,36.0,33.9,35.96,1743900,0,TSLA
2012-07-17,35.0,35.21,32.38,33.35,2569213,0,TSLA
2012-07-18,31.42,33.67,31.06,32.15,2882084,0,TSLA
2012-07-19,32.72,33.15,32.04,32.27,1435878,0,TSLA
2012-07-20,32.07,32.25,31.25,31.79,1568466,0,TSLA
2012-07-23,31.05,31.3,30.62,30.66,1386743,0,TSLA
2012-07-24,30.66,31.04,29.62,29.84,1500426,0,TSLA
2012-07-25,29.92,29.98,28.75,28.95,2843016,0,TSLA
2012-07-26,29.9,30.0,27.64,28.13,2263005,0,TSLA
2012-07-27,28.71,29.66,28.1,29.51,1672968,0,TSLA
2012-07-30,29.51,30.25,27.21,27.35,2066040,0,TSLA
2012-07-31,27.54,27.97,27.35,27.42,1575060,0,TSLA
2012-08-01,27.99,27.99,26.03,26.25,1592217,0,TSLA
2012-08-02,26.84,26.85,25.52,26.1,1305016,0,TSLA
2012-08-03,26.9,27.55,26.74,27.27,1209470,0,TSLA
2012-08-06,27.55,28.7,27.55,28.27,1528169,0,TSLA
2012-08-07,28.77,30.9,28.5,30.25,2387304,0,TSLA
2012-08-08,29.9,30.0,28.59,29.09,1308895,0,TSLA
2012-08-09,29.52,30.0,29.13,29.41,672584,0,TSLA
2012-08-10,29.31,29.94,29.31,29.94,707390,0,TSLA
2012-08-13,29.69,31.3,29.101,31.17,870050,0,TSLA
2012-08-14,30.75,31.17,29.26,29.42,793336,0,TSLA
2012-08-15,29.39,29.7,28.81,29.4,525385,0,TSLA
2012-08-16,29.53,30.39,29.5,30.3,668973,0,TSLA
2012-08-17,30.29,30.71,29.98,30.01,508122,0,TSLA
2012-08-20,30.15,30.39,29.1,29.51,1179008,0,TSLA
2012-08-21,29.58,30.0,29.0,29.11,761516,0,TSLA
2012-08-22,29.01,30.04,29.01,29.95,775490,0,TSLA
2012-08-23,30.0,30.85,29.65,30.73,1470974,0,TSLA
2012-08-24,30.06,30.24,29.41,29.5,1430011,0,TSLA
2012-08-27,29.57,29.7,28.17,28.32,1350325,0,TSLA
2012-08-28,28.4,29.375,28.0,28.69,1402656,0,TSLA
2012-08-29,28.49,28.64,28.02,28.41,838883,0,TSLA
2012-08-30,28.6,28.74,28.1,28.41,656307,0,TSLA
2012-08-31,28.61,28.84,28.2,28.52,539736,0,TSLA
2012-09-04,28.52,28.99,27.9,28.14,752496,0,TSLA
2012-09-05,28.01,28.5,27.81,27.94,639227,0,TSLA
2012-09-06,28.0,28.9,27.9,28.55,841643,0,TSLA
2012-09-07,28.55,29.57,28.5,29.35,953151,0,TSLA
2012-09-10,29.2,29.35,27.3,27.37,1483215,0,TSLA
2012-09-11,27.76,28.16,27.4,27.8,1014871,0,TSLA
2012-09-12,27.9,28.58,27.8,28.28,1145134,0,TSLA
2012-09-13,28.57,29.5,28.48,29.48,1485359,0,TSLA
2012-09-14,30.0,30.65,29.65,30.39,1536569,0,TSLA
2012-09-17,32.35,32.78,31.51,32.54,3212900,0,TSLA
2012-09-18,31.88,31.9,30.68,31.34,1788480,0,TSLA
2012-09-19,30.99,31.74,30.94,31.05,1048457,0,TSLA
2012-09-20,30.93,31.5,30.68,30.9,912372,0,TSLA
2012-09-21,31.1,31.49,29.54,30.02,1869970,0,TSLA
2012-09-24,29.51,31.03,29.4,30.66,1301804,0,TSLA
2012-09-25,28.62,29.48,27.53,27.66,5683952,0,TSLA
2012-09-26,27.66,28.4,27.48,27.54,1527320,0,TSLA
2012-09-27,27.82,28.54,27.6,28.49,1758553,0,TSLA
2012-09-28,28.73,29.89,28.61,29.28,4343338,0,TSLA
2012-10-01,29.5,29.89,29.0,29.16,884305,0,TSLA
2012-10-02,29.34,29.89,29.0,29.8,728969,0,TSLA
2012-10-03,29.75,29.95,29.24,29.3,1052788,0,TSLA
2012-10-04,30.0,30.1,28.65,29.4,1541207,0,TSLA
2012-10-05,29.7,29.81,28.68,28.89,938670,0,TSLA
2012-10-08,28.86,29.4,28.61,29.25,890006,0,TSLA
2012-10-09,29.12,29.12,28.25,28.37,1192979,0,TSLA
2012-10-10,28.39,28.72,28.01,28.4,505063,0,TSLA
2012-10-11,28.94,28.98,28.25,28.32,450571,0,TSLA
2012-10-12,28.32,28.73,27.5,27.64,987535,0,TSLA
2012-10-15,28.02,28.05,26.86,27.33,1468667,0,TSLA
2012-10-16,27.67,28.09,27.34,28.06,479248,0,TSLA
2012-10-17,28.25,28.84,27.8,28.819000000000003,667963,0,TSLA
2012-10-18,28.99,28.99,27.78,28.04,740947,0,TSLA
2012-10-19,27.83,28.2,27.3,27.74,1027302,0,TSLA
2012-10-22,27.99,28.0,27.36,27.85,470198,0,TSLA
2012-10-23,27.38,28.56,27.37,28.39,749273,0,TSLA
2012-10-24,28.52,28.52,27.25,27.42,1016368,0,TSLA
2012-10-25,27.8,27.8,27.45,27.52,577686,0,TSLA
2012-10-26,27.53,27.8,27.02,27.38,477305,0,TSLA
2012-10-31,27.7,28.35,27.37,28.131,775142,0,TSLA
2012-11-01,28.25,29.49,28.2,29.245,1024054,0,TSLA
2012-11-02,29.27,29.55,28.55,28.918000000000003,1030265,0,TSLA
2012-11-05,29.8,31.58,29.33,31.5,2048867,0,TSLA
2012-11-06,30.61,31.2,29.95,31.15,2323943,0,TSLA
2012-11-07,31.0,32.05,30.81,31.54,1714469,0,TSLA
2012-11-08,31.02,31.88,30.94,31.31,1273986,0,TSLA
2012-11-09,30.6,30.93,29.85,30.32,862928,0,TSLA
2012-11-12,30.29,31.42,30.16,31.07,555896,0,TSLA
2012-11-13,31.29,32.0,30.72,31.614,998263,0,TSLA
2012-11-14,31.96,32.12,31.2,31.38,871315,0,TSLA
2012-11-15,31.3,31.44,30.5,30.82,983941,0,TSLA
2012-11-16,31.01,32.0,30.59,31.84,908600,0,TSLA
2012-11-19,32.07,33.25,31.84,32.92,1392368,0,TSLA
2012-11-20,32.9,33.1,31.91,33.0,922427,0,TSLA
2012-11-21,32.61,33.47,32.286,32.47,963133,0,TSLA
2012-11-23,32.6,32.83,31.7,32.13,430212,0,TSLA
2012-11-26,32.11,32.3,31.62,32.27,496219,0,TSLA
2012-11-27,32.1,32.66,31.52,32.15,910770,0,TSLA
2012-11-28,32.148,34.29,31.91,33.21,1287699,0,TSLA
2012-11-29,33.44,34.0,32.87,33.69,1103315,0,TSLA
2012-11-30,33.63,34.28,33.01,33.82,1420284,0,TSLA
2012-12-03,33.89,35.0,33.5,34.62,2085753,0,TSLA
2012-12-04,34.29,34.8,33.55,33.9,1264211,0,TSLA
2012-12-05,33.82,34.19,33.58,33.71,661486,0,TSLA
2012-12-06,33.82,34.8,33.5,33.9,660397,0,TSLA
2012-12-07,34.3,34.49,33.85,34.17,664386,0,TSLA
2012-12-10,34.43,34.8,34.18,34.57,929751,0,TSLA
2012-12-11,34.6,35.5,34.46,35.28,1572310,0,TSLA
2012-12-12,35.21,35.8,34.95,35.26,2063877,0,TSLA
2012-12-13,35.26,35.3,32.75,33.61,2151224,0,TSLA
2012-12-14,33.78,34.4,33.59,33.81,1022943,0,TSLA
2012-12-17,33.77,34.5,33.75,34.4,824809,0,TSLA
2012-12-18,34.26,35.07,34.26,34.59,1554336,0,TSLA
2012-12-19,34.85,35.26,34.52,34.61,1298731,0,TSLA
2012-12-20,34.51,34.788000000000004,34.05,34.43,921194,0,TSLA
2012-12-21,33.93,34.17,33.58,34.0,1492306,0,TSLA
2012-12-24,33.64,34.35,33.55,34.28,375796,0,TSLA
2012-12-26,33.96,34.5,33.5,33.59,601784,0,TSLA
2012-12-27,33.5,33.91,33.0,33.69,561085,0,TSLA
2012-12-28,33.38,33.65,33.02,33.22,414035,0,TSLA
2012-12-31,33.0,33.97,33.0,33.87,594846,0,TSLA
2013-01-02,34.74,35.45,34.705,35.36,1194710,0,TSLA
2013-01-03,35.18,35.45,34.75,34.77,741941,0,TSLA
2013-01-04,34.8,34.8,33.92,34.4,673993,0,TSLA
2013-01-07,34.61,34.8,33.9,34.34,441909,0,TSLA
2013-01-08,34.5,34.5,33.11,33.68,1283985,0,TSLA
2013-01-09,34.01,34.19,33.4,33.64,697979,0,TSLA
2013-01-10,33.87,33.99,33.38,33.53,922405,0,TSLA
2013-01-11,34.04,34.04,32.11,32.91,1563174,0,TSLA
2013-01-14,33.08,33.38,32.85,33.26,925018,0,TSLA
2013-01-15,33.11,34.25,33.08,33.9,1624389,0,TSLA
2013-01-16,33.85,34.23,33.73,34.1,1378138,0,TSLA
2013-01-17,34.16,34.85,33.92,34.38,1436604,0,TSLA
2013-01-18,34.52,34.78,33.82,34.52,3555074,0,TSLA
2013-01-22,34.56,35.55,34.26,35.19,1920131,0,TSLA
2013-01-23,35.05,36.24,34.96,36.0,1564200,0,TSLA
2013-01-24,36.0,37.72,35.84,36.99,1970389,0,TSLA
2013-01-25,37.0,37.54,36.8,36.98,1287703,0,TSLA
2013-01-28,36.86,38.71,36.86,38.03,1985992,0,TSLA
2013-01-29,38.1,38.44,37.13,37.95,1426503,0,TSLA
2013-01-30,37.85,38.0,37.43,37.52,968098,0,TSLA
2013-01-31,37.87,37.87,36.93,37.51,901318,0,TSLA
2013-02-01,38.17,38.5,37.62,38.3,1100590,0,TSLA
2013-02-04,38.42,38.42,37.59,37.74,1127989,0,TSLA
2013-02-05,38.0,38.65,37.68,38.13,1310192,0,TSLA
2013-02-06,38.18,39.39,37.9,39.17,1893148,0,TSLA
2013-02-07,39.19,39.68,38.95,39.48,1197521,0,TSLA
2013-02-08,39.45,40.0,39.14,39.24,1139733,0,TSLA
2013-02-11,37.98,39.15,37.5,38.42,3266148,0,TSLA
2013-02-12,38.45,38.87,37.29,37.89,2261246,0,TSLA
2013-02-13,38.07,39.0,38.05,38.45,966802,0,TSLA
2013-02-14,38.64,38.75,38.21,38.3,990640,0,TSLA
2013-02-15,38.5,38.51,36.95,37.04,2017949,0,TSLA
2013-02-19,37.36,39.29,37.31,39.28,2701340,0,TSLA
2013-02-20,39.3,39.65,38.46,38.54,3115080,0,TSLA
2013-02-21,36.49,37.39,34.54,35.16,9037762,0,TSLA
2013-02-22,35.72,36.39,35.6,36.11,2547831,0,TSLA
2013-02-25,36.15,36.75,34.34,34.38,2889353,0,TSLA
2013-02-26,34.46,34.96,33.8,34.43,2762900,0,TSLA
2013-02-27,34.41,35.41,34.4,35.1,1959129,0,TSLA
2013-02-28,35.89,36.1,34.37,34.83,1964893,0,TSLA
2013-03-01,35.0,35.08,34.25,34.65,1546600,0,TSLA
2013-03-04,34.77,35.83,34.7,35.58,1757660,0,TSLA
2013-03-05,36.0,36.92,35.79,36.65,2086969,0,TSLA
2013-03-06,37.01,37.88,36.97,37.69,1149925,0,TSLA
2013-03-07,37.73,38.65,36.88,38.23,1158254,0,TSLA
2013-03-08,38.06,39.44,37.36,38.47,912052,0,TSLA
2013-03-11,38.87,39.44,38.65,39.1,1579440,0,TSLA
2013-03-12,38.9,39.38,38.85,39.12,1275062,0,TSLA
2013-03-13,39.0,39.49,38.81,38.98,821900,0,TSLA
2013-03-14,38.9,38.91,36.77,36.85,2024459,0,TSLA
2013-03-15,36.64,36.65,35.21,35.29,3279777,0,TSLA
2013-03-18,35.3,36.06,34.92,35.15,1316336,0,TSLA
2013-03-19,35.25,35.6,34.94,35.08,1098475,0,TSLA
2013-03-20,35.26,36.07,35.16,35.95,1423684,0,TSLA
2013-03-21,35.95,37.06,35.74,36.01,1146287,0,TSLA
2013-03-22,36.2,36.8,36.2,36.62,446235,0,TSLA
2013-03-25,37.1,38.52,36.77,37.53,2379354,0,TSLA
2013-03-26,37.98,38.22,37.66,37.86,1808137,0,TSLA
2013-03-27,37.94,38.38,37.31,38.16,1296283,0,TSLA
2013-03-28,38.23,38.24,37.75,37.89,1158652,0,TSLA
2013-04-01,42.36,46.68,41.7,43.93,14103314,0,TSLA
2013-04-02,43.6,45.5,43.51,44.34,6636142,0,TSLA
2013-04-03,43.15,43.47,40.21,41.1,5644995,0,TSLA
2013-04-04,41.11,42.25,40.81,42.01,2264867,0,TSLA
2013-04-05,42.0,42.0,40.5,41.37,1552389,0,TSLA
2013-04-08,41.97,42.55,41.51,41.83,1679001,0,TSLA
2013-04-09,41.8,41.83,40.33,40.5,1696036,0,TSLA
2013-04-10,40.76,42.01,40.61,41.86,2121088,0,TSLA
2013-04-11,42.06,44.55,41.75,43.59,3447662,0,TSLA
2013-04-12,43.25,45.138999999999996,43.05,43.75,3149372,0,TSLA
2013-04-15,43.5,43.8,42.51,43.3,1683184,0,TSLA
2013-04-16,44.19,46.14,43.91,45.59,3180438,0,TSLA
2013-04-17,45.45,45.95,44.54,45.45,2118428,0,TSLA
2013-04-18,45.84,47.6,45.39,46.97,3368100,0,TSLA
2013-04-19,47.46,49.88,47.07,47.83,3012136,0,TSLA
2013-04-22,48.6,50.2,47.75,50.19,3939327,0,TSLA
2013-04-23,51.0,52.92,50.66,51.01,3737450,0,TSLA
2013-04-24,50.9,51.05,48.98,50.43,2629908,0,TSLA
2013-04-25,50.5,52.4,50.5,52.0,2795935,0,TSLA
2013-04-26,53.13,53.74,50.62,51.2,3622100,0,TSLA
2013-04-29,51.54,54.99,51.2,54.94,3639662,0,TSLA
2013-04-30,56.0,58.18,53.76,53.99,5522648,0,TSLA
2013-05-01,55.99,55.99,53.0,53.28,2742778,0,TSLA
2013-05-02,53.85,55.27,53.7,54.11,3050341,0,TSLA
2013-05-03,56.47,56.47,54.5,54.55,3379403,0,TSLA
2013-05-06,56.39,59.66,55.5,59.5,4481339,0,TSLA
2013-05-07,62.0,62.37,55.12,55.51,9991945,0,TSLA
2013-05-08,57.5,58.2,55.71,55.79,6562017,0,TSLA
2013-05-09,70.12,75.77,63.69,69.4,28582756,0,TSLA
2013-05-10,69.65,81.0,69.25,76.76,25084231,0,TSLA
2013-05-13,80.99,88.0,79.15,87.8,22392386,0,TSLA
2013-05-14,94.22,97.12,81.15,83.24,37149894,0,TSLA
2013-05-15,81.8,86.88,78.11,84.84,16763009,0,TSLA
2013-05-16,94.7,95.0,88.66,92.25,21599366,0,TSLA
2013-05-17,92.5,94.44,87.5,91.5,19002905,0,TSLA
2013-05-20,91.12,92.5,88.63,89.94,8337258,0,TSLA
2013-05-21,88.5,89.99,85.28,87.59,8999781,0,TSLA
2013-05-22,86.37,90.96,85.5,87.24,8568676,0,TSLA
2013-05-23,84.81,93.01,83.05,92.73,12038683,0,TSLA
2013-05-24,92.6,97.95,92.0,97.08,16117872,0,TSLA
2013-05-28,101.55,110.75,100.3,110.33,19661852,0,TSLA
2013-05-29,113.55,114.9,99.0,104.63,25079758,0,TSLA
2013-05-30,102.46,109.54,101.2,104.95,16135595,0,TSLA
2013-05-31,106.26,106.44,97.73,97.76,15167094,0,TSLA
2013-06-03,97.62,97.62,88.25,92.59,19141578,0,TSLA
2013-06-04,92.75,96.42,92.4,94.84,8837872,0,TSLA
2013-06-05,93.66,97.97,89.11,95.37,12213547,0,TSLA
2013-06-06,95.25,99.27,95.11,97.35,9512194,0,TSLA
2013-06-07,98.0,102.9,96.7,102.04,10713391,0,TSLA
2013-06-10,98.93,102.52,98.57,100.05,9231695,0,TSLA
2013-06-11,98.18,98.68,94.05,94.47,7394691,0,TSLA
2013-06-12,96.8,100.48,95.75,97.73,9188550,0,TSLA
2013-06-13,99.0,99.28,95.12,98.18,5962843,0,TSLA
2013-06-14,100.0,102.52,99.33,100.3,6565821,0,TSLA
2013-06-17,103.6,104.75,101.2,102.2,7066672,0,TSLA
2013-06-18,101.75,103.98,99.2,103.39,8797344,0,TSLA
2013-06-19,102.06,106.67,102.01,104.68,8586860,0,TSLA
2013-06-20,104.65,107.13,99.45,100.65,10108234,0,TSLA
2013-06-21,103.7,103.7,97.5,99.55,11713423,0,TSLA
2013-06-24,96.5,102.87,95.3,101.49,7122521,0,TSLA
2013-06-25,103.1,104.2,100.55,102.4,5849532,0,TSLA
2013-06-26,103.8,105.87,102.66,105.72,6607540,0,TSLA
2013-06-27,106.75,110.25,106.13,109.25,8748726,0,TSLA
2013-06-28,108.57,109.44,106.71,107.36,5748563,0,TSLA
2013-07-01,109.36,117.77,109.15,117.18,10895582,0,TSLA
2013-07-02,118.19,121.89,115.5,117.82,12066420,0,TSLA
2013-07-03,118.0,119.25,114.27,115.24,4806662,0,TSLA
2013-07-05,118.32,120.28,115.7,120.09,6823245,0,TSLA
2013-07-08,121.37,122.18,118.82,121.61,7817291,0,TSLA
2013-07-09,124.64,125.32,121.91,123.45,8570973,0,TSLA
2013-07-10,123.19,123.25,120.79,122.27,5706701,0,TSLA
2013-07-11,124.88,126.09,122.35,125.61,7484811,0,TSLA
2013-07-12,125.5,129.94,124.51,129.9,11345709,0,TSLA
2013-07-15,133.03,133.26,126.82,127.26,9922869,0,TSLA
2013-07-16,126.28,126.32,107.3,109.05,32354359,0,TSLA
2013-07-17,106.52,121.62,104.5,120.25,26021920,0,TSLA
2013-07-18,120.97,122.73,116.18,119.03,11403556,0,TSLA
2013-07-19,118.5,120.55,116.51,119.68,5890322,0,TSLA
2013-07-22,119.89,126.68,119.88,122.43,9797717,0,TSLA
2013-07-23,124.0,125.56,121.82,122.74,7736552,0,TSLA
2013-07-24,124.47,124.5,119.56,121.7,6869886,0,TSLA
2013-07-25,120.4,124.75,120.19,124.07,5284244,0,TSLA
2013-07-26,128.14,130.68,126.61,129.39,9636681,0,TSLA
2013-07-29,129.32,135.37,128.25,134.62,9684653,0,TSLA
2013-07-30,134.8,137.49,128.18,131.74,13128848,0,TSLA
2013-07-31,132.57,134.98,131.45,134.28,6350170,0,TSLA
2013-08-01,135.0,136.52,132.63,135.55,5315157,0,TSLA
2013-08-02,134.59,138.25,133.61,138.0,6251202,0,TSLA
2013-08-05,140.01,144.89,139.65,144.68,10189514,0,TSLA
2013-08-06,144.93,145.73,141.1,142.15,9256755,0,TSLA
2013-08-07,141.89,141.95,132.36,134.23,18098186,0,TSLA
2013-08-08,154.35,158.88,150.46,153.48,27241791,0,TSLA
2013-08-09,152.4,155.95,151.25,153.0,8934454,0,TSLA
2013-08-12,149.43,150.5,142.05,147.38,14903387,0,TSLA
2013-08-13,149.5,149.84,144.45,145.43,8743368,0,TSLA
2013-08-14,142.72,144.84,138.05,139.36,11690416,0,TSLA
2013-08-15,136.43,143.6,135.0,139.67,10185530,0,TSLA
2013-08-16,141.63,143.91,140.97,142.0,7101590,0,TSLA
2013-08-19,143.43,147.38,142.83,144.9,8028586,0,TSLA
2013-08-20,148.65,149.78,147.0,149.58,6408666,0,TSLA
2013-08-21,150.0,150.31,146.25,147.86,6258960,0,TSLA
2013-08-22,149.25,157.48,148.14,157.1,10585453,0,TSLA
2013-08-23,157.0,162.3,155.0,161.84,12925441,0,TSLA
2013-08-26,165.11,173.0,160.25,164.22,24149703,0,TSLA
2013-08-27,162.3,168.8,160.95,167.01,17549417,0,TSLA
2013-08-28,169.17,171.5,163.25,166.45,14734886,0,TSLA
2013-08-29,164.21,167.75,162.51,166.06,9442271,0,TSLA
2013-08-30,166.37,169.21,163.96,169.0,11017264,0,TSLA
2013-09-03,173.33,173.7,166.4,168.94,12049024,0,TSLA
2013-09-04,169.77,171.62,165.56,170.62,11470189,0,TSLA
2013-09-05,170.1,171.5,168.25,169.93,6691470,0,TSLA
2013-09-06,168.57,169.7,165.15,166.97,8616261,0,TSLA
2013-09-09,163.12,164.5,158.51,160.7,14340606,0,TSLA
2013-09-10,161.44,167.5,160.63,166.37,8961506,0,TSLA
2013-09-11,166.41,167.9,162.13,163.52,5829366,0,TSLA
2013-09-12,164.0,166.76,160.51,164.93,6141724,0,TSLA
2013-09-13,162.77,166.37,162.16,165.54,5408217,0,TSLA
2013-09-16,168.0,170.85,165.85,166.58,7587089,0,TSLA
2013-09-17,165.08,168.42,163.36,166.23,5499596,0,TSLA
2013-09-18,167.09,167.45,164.2,166.22,5420460,0,TSLA
2013-09-19,170.8,180.47,169.08,177.92,15585189,0,TSLA
2013-09-20,178.9,185.83,178.56,183.39,13394611,0,TSLA
2013-09-23,184.48,185.48,177.11,181.11,8185115,0,TSLA
2013-09-24,179.14,184.96,177.65,182.33,6276525,0,TSLA
2013-09-25,183.56,186.3,180.5,185.24,8245040,0,TSLA
2013-09-26,186.7,189.68,185.61,188.64,6616743,0,TSLA
2013-09-27,187.52,191.28,186.43,190.9,5920082,0,TSLA
2013-09-30,189.0,194.5,188.0,193.37,8929920,0,TSLA
2013-10-01,193.96,194.23,188.37,193.0,7759410,0,TSLA
2013-10-02,188.59,191.83,175.4,180.95,20747555,0,TSLA
2013-10-03,175.04,179.69,168.0,173.31,23795031,0,TSLA
2013-10-04,176.4,181.18,172.65,180.98,14393827,0,TSLA
2013-10-07,182.38,186.73,180.26,183.07,11475373,0,TSLA
2013-10-08,184.4,185.93,173.21,174.73,13745964,0,TSLA
2013-10-09,174.73,174.99,161.5,168.78,15312580,0,TSLA
2013-10-10,173.09,175.75,169.69,172.93,8856308,0,TSLA
2013-10-11,172.06,179.29,171.2,178.7,8305180,0,TSLA
2013-10-14,175.0,182.5,174.15,179.72,7765468,0,TSLA
2013-10-15,185.28,188.79,183.18,183.94,10964705,0,TSLA
2013-10-16,184.9,187.3,182.09,183.56,8199235,0,TSLA
2013-10-17,183.54,184.8,180.99,182.8,6696850,0,TSLA
2013-10-18,184.15,185.96,182.52,183.4,5919366,0,TSLA
2013-10-21,183.28,183.39,171.0,172.6,11524670,0,TSLA
2013-10-22,170.5,177.78,166.11,171.54,11391444,0,TSLA
2013-10-23,168.91,171.81,160.15,164.5,13324825,0,TSLA
2013-10-24,165.0,174.5,162.83,173.15,10791066,0,TSLA
2013-10-25,174.21,174.5,166.8,169.66,7591259,0,TSLA
2013-10-28,170.31,170.5,162.2,162.86,7841570,0,TSLA
2013-10-29,162.76,165.45,153.0,164.47,14111103,0,TSLA
2013-10-30,164.63,167.68,158.17,159.22,8400365,0,TSLA
2013-10-31,155.67,162.44,153.3,159.94,9340455,0,TSLA
2013-11-01,163.0,165.9,160.41,162.17,7178771,0,TSLA
2013-11-04,165.0,175.39,164.22,175.2,13088296,0,TSLA
2013-11-05,179.85,181.43,171.36,176.81,22281994,0,TSLA
2013-11-06,154.81,160.73,146.35,151.16,31056137,0,TSLA
2013-11-07,144.19,145.65,137.62,139.77,22247591,0,TSLA
2013-11-08,136.48,140.6,132.32,137.95,22468891,0,TSLA
2013-11-11,141.0,145.42,137.1,144.7,13986739,0,TSLA
2013-11-12,144.69,144.7,136.18,137.8,14950855,0,TSLA
2013-11-13,140.84,142.37,136.34,138.7,12645626,0,TSLA
2013-11-14,138.92,140.4,134.11,137.6,12197344,0,TSLA
2013-11-15,136.85,137.95,134.35,135.45,9885349,0,TSLA
2013-11-18,135.27,135.45,119.61,121.58,23102019,0,TSLA
2013-11-19,119.22,129.0,119.22,126.09,19803316,0,TSLA
2013-11-20,126.08,127.45,119.06,121.11,13840027,0,TSLA
2013-11-21,122.89,124.79,120.25,122.1,11896323,0,TSLA
2013-11-22,121.58,122.75,117.93,121.38,11100202,0,TSLA
2013-11-25,124.5,125.84,120.3,120.84,10269583,0,TSLA
2013-11-26,119.38,122.72,116.1,120.5,13876600,0,TSLA
2013-11-27,121.31,126.95,119.52,126.94,12351585,0,TSLA
2013-11-29,129.77,130.59,126.98,127.28,9716219,0,TSLA
2013-12-02,126.35,128.55,123.93,124.17,7735175,0,TSLA
2013-12-03,132.68,144.94,131.59,144.7,25652319,0,TSLA
2013-12-04,144.32,144.43,137.13,138.95,13136925,0,TSLA
2013-12-05,140.14,143.35,139.5,140.48,9285611,0,TSLA
2013-12-06,141.51,142.49,136.3,137.36,7905100,0,TSLA
2013-12-09,137.0,141.7,134.21,141.6,9050592,0,TSLA
2013-12-10,140.05,145.87,139.86,142.19,10735120,0,TSLA
2013-12-11,141.88,143.05,139.49,139.65,7132691,0,TSLA
2013-12-12,139.8,148.24,138.53,147.47,10760862,0,TSLA
2013-12-13,148.05,151.8,147.32,147.65,10597604,0,TSLA
2013-12-16,148.5,150.43,146.1,147.94,6669377,0,TSLA
2013-12-17,146.9,154.63,146.32,152.46,10481691,0,TSLA
2013-12-18,152.24,154.9,145.95,147.98,11572546,0,TSLA
2013-12-19,146.9,147.0,139.1,140.72,12747406,0,TSLA
2013-12-20,141.58,144.35,141.58,143.24,7416288,0,TSLA
2013-12-23,144.85,146.24,142.6,143.55,5356321,0,TSLA
2013-12-24,150.0,154.97,149.82,151.41,9941485,0,TSLA
2013-12-26,155.04,158.0,154.29,155.5,7126710,0,TSLA
2013-12-27,155.3,155.5,150.8,151.12,5464678,0,TSLA
2013-12-30,151.12,154.81,150.75,152.44,4467563,0,TSLA
2013-12-31,152.32,153.2,148.66,150.43,4263838,0,TSLA
2014-01-02,149.8,152.48,146.55,150.1,6193413,0,TSLA
2014-01-03,150.0,152.19,148.6,149.56,4696630,0,TSLA
2014-01-06,150.0,150.4,145.24,147.0,5365544,0,TSLA
2014-01-07,147.62,150.4,145.25,149.36,5036021,0,TSLA
2014-01-08,148.85,153.7,148.76,151.28,6165081,0,TSLA
2014-01-09,152.5,153.43,146.85,147.53,5384155,0,TSLA
2014-01-10,148.46,148.9,142.25,145.72,7449364,0,TSLA
2014-01-13,145.78,147.0,137.82,139.34,6317607,0,TSLA
2014-01-14,140.51,162.0,136.67,161.27,27789131,0,TSLA
2014-01-15,168.45,172.23,162.1,164.13,20472959,0,TSLA
2014-01-16,162.5,172.7,162.4,170.97,11972723,0,TSLA
2014-01-17,170.19,173.2,167.95,170.01,9211202,0,TSLA
2014-01-21,171.24,177.29,170.81,176.68,9739925,0,TSLA
2014-01-22,177.81,180.32,174.76,178.56,7030302,0,TSLA
2014-01-23,177.23,182.38,173.42,181.5,7887989,0,TSLA
2014-01-24,178.0,180.48,173.53,174.6,7699860,0,TSLA
2014-01-27,175.16,177.92,164.71,169.62,8730116,0,TSLA
2014-01-28,171.5,178.98,171.0,178.38,6110167,0,TSLA
2014-01-29,175.3,179.09,173.13,175.23,5952736,0,TSLA
2014-01-30,178.0,184.78,177.01,182.84,8569494,0,TSLA
2014-01-31,178.85,186.0,178.51,181.41,6509964,0,TSLA
2014-02-03,182.89,184.88,175.16,177.11,6774618,0,TSLA
2014-02-04,180.76,181.6,176.2,178.73,4687864,0,TSLA
2014-02-05,178.36,180.59,169.36,174.42,7272428,0,TSLA
2014-02-06,176.15,180.11,176.0,178.38,5844548,0,TSLA
2014-02-07,181.25,186.63,179.6,186.53,8961249,0,TSLA
2014-02-10,189.34,199.3,189.32,196.56,12981696,0,TSLA
2014-02-11,198.97,202.2,192.7,196.62,10713680,0,TSLA
2014-02-12,195.78,198.27,194.32,195.32,5177996,0,TSLA
2014-02-13,193.34,202.72,193.25,199.63,8128190,0,TSLA
2014-02-14,198.1,201.88,197.0,198.23,6171720,0,TSLA
2014-02-18,205.24,206.0,201.36,203.7,9346524,0,TSLA
2014-02-19,203.7,203.7,193.41,193.64,16314376,0,TSLA
2014-02-20,215.01,215.21,206.27,209.97,18013258,0,TSLA
2014-02-21,211.34,213.98,209.19,209.6,7827154,0,TSLA
2014-02-24,208.76,218.36,208.32,217.65,8299862,0,TSLA
2014-02-25,230.0,259.2,228.45,248.0,32749141,0,TSLA
2014-02-26,258.58,265.0,247.5,253.0,24719248,0,TSLA
2014-02-27,261.11,261.9,248.33,252.54,17958741,0,TSLA
2014-02-28,249.6,252.68,242.55,244.81,14605746,0,TSLA
2014-03-03,237.26,251.65,234.99,250.56,13098203,0,TSLA
2014-03-04,258.48,260.0,252.83,254.84,8756370,0,TSLA
2014-03-05,256.72,256.99,251.8,252.66,5939333,0,TSLA
2014-03-06,254.14,257.5,249.45,252.94,7367594,0,TSLA
2014-03-07,253.45,254.85,244.41,246.21,7815821,0,TSLA
2014-03-10,242.7,243.0,236.06,238.84,7745749,0,TSLA
2014-03-11,236.5,244.6,232.43,234.41,8836348,0,TSLA
2014-03-12,231.5,247.5,231.11,241.49,9763912,0,TSLA
2014-03-13,243.79,244.19,234.0,237.79,6236325,0,TSLA
2014-03-14,235.29,236.94,228.32,230.97,8289518,0,TSLA
2014-03-17,234.95,237.93,230.5,233.98,5912591,0,TSLA
2014-03-18,236.95,241.5,235.02,240.04,6242351,0,TSLA
2014-03-19,241.39,241.55,233.51,235.84,5068487,0,TSLA
2014-03-20,236.16,239.25,233.36,234.91,3817905,0,TSLA
2014-03-21,236.02,236.2,227.5,228.89,8227312,0,TSLA
2014-03-24,229.9,229.9,210.27,220.17,11332947,0,TSLA
2014-03-25,224.14,227.05,217.9,220.44,7865373,0,TSLA
2014-03-26,221.94,222.6,211.35,212.96,6907300,0,TSLA
2014-03-27,212.37,213.6,203.0,207.32,9505308,0,TSLA
2014-03-28,212.9,216.72,210.27,212.37,9684763,0,TSLA
2014-03-31,216.5,216.75,206.39,208.45,8375897,0,TSLA
2014-04-01,209.0,218.16,208.58,216.97,7364915,0,TSLA
2014-04-02,220.0,230.89,218.05,230.29,10762713,0,TSLA
2014-04-03,230.3,235.73,222.0,225.4,10921080,0,TSLA
2014-04-04,226.49,228.27,211.25,212.23,11335611,0,TSLA
2014-04-07,205.81,216.2,203.51,207.52,9841678,0,TSLA
2014-04-08,210.18,216.49,206.42,215.46,6887148,0,TSLA
2014-04-09,216.76,218.45,210.89,216.93,5152368,0,TSLA
2014-04-10,216.82,217.5,203.79,204.19,7208117,0,TSLA
2014-04-11,200.74,207.0,198.6,203.78,9068589,0,TSLA
2014-04-14,207.94,208.44,194.41,198.09,7692903,0,TSLA
2014-04-15,199.09,199.29,184.32,193.91,13664396,0,TSLA
2014-04-16,196.85,199.99,190.82,199.11,7204197,0,TSLA
2014-04-17,199.61,202.29,194.08,198.12,5928259,0,TSLA
2014-04-21,197.08,206.2,194.0,204.38,5263903,0,TSLA
2014-04-22,206.25,219.33,205.01,218.64,9805662,0,TSLA
2014-04-23,216.25,216.74,207.0,207.99,7290336,0,TSLA
2014-04-24,210.81,212.8,203.2,207.86,5502813,0,TSLA
2014-04-25,202.0,206.7,197.65,199.85,6993232,0,TSLA
2014-04-28,200.0,203.79,190.5,198.51,7036551,0,TSLA
2014-04-29,198.21,207.15,195.53,206.92,5780374,0,TSLA
2014-04-30,203.79,208.16,201.28,207.89,4441353,0,TSLA
2014-05-01,207.18,214.02,205.69,207.73,5442977,0,TSLA
2014-05-02,208.51,211.36,206.52,210.91,4089467,0,TSLA
2014-05-05,209.48,217.69,208.52,216.61,5149239,0,TSLA
2014-05-06,216.6,218.66,206.85,207.28,5633016,0,TSLA
2014-05-07,209.64,210.2,197.25,201.35,10129172,0,TSLA
2014-05-08,182.0,194.4,178.0,178.59,20046132,0,TSLA
2014-05-09,179.86,183.4,177.22,182.26,8492032,0,TSLA
2014-05-12,183.87,187.19,179.88,184.67,7002342,0,TSLA
2014-05-13,183.76,191.34,183.0,190.16,7093762,0,TSLA
2014-05-14,188.95,193.48,187.1,190.62,5411450,0,TSLA
2014-05-15,189.98,192.66,185.3,188.59,6045418,0,TSLA
2014-05-16,188.95,192.04,187.72,191.56,4487774,0,TSLA
2014-05-19,190.72,196.89,190.0,196.09,4569594,0,TSLA
2014-05-20,196.93,199.33,193.07,195.3,5550191,0,TSLA
2014-05-21,196.18,199.87,194.79,199.45,5286994,0,TSLA
2014-05-22,200.35,206.88,199.56,204.88,6214591,0,TSLA
2014-05-23,204.4,207.76,202.5,207.3,4009426,0,TSLA
2014-05-27,208.52,213.87,207.7,211.56,5345373,0,TSLA
2014-05-28,210.0,212.77,205.26,210.24,5495383,0,TSLA
2014-05-29,210.57,212.49,207.72,210.24,3692851,0,TSLA
2014-05-30,210.6,214.8,207.02,207.77,5585096,0,TSLA
2014-06-02,207.33,209.35,201.67,204.7,4665475,0,TSLA
2014-06-03,203.49,208.0,202.59,204.94,3865509,0,TSLA
2014-06-04,204.35,206.26,200.4,203.99,3433843,0,TSLA
2014-06-05,204.47,209.2,204.05,206.9,4057350,0,TSLA
2014-06-06,209.75,210.81,207.18,208.17,3074497,0,TSLA
2014-06-09,207.95,209.99,204.2,205.31,2797244,0,TSLA
2014-06-10,204.43,206.97,201.55,202.3,3522300,0,TSLA
2014-06-11,201.5,205.0,199.25,204.47,3978180,0,TSLA
2014-06-12,205.1,209.88,202.71,203.52,5993979,0,TSLA
2014-06-13,204.5,206.79,201.58,206.42,3545324,0,TSLA
2014-06-16,206.76,225.49,206.26,224.61,13239209,0,TSLA
2014-06-17,224.0,235.54,222.85,231.67,13301422,0,TSLA
2014-06-18,231.5,231.71,226.12,227.12,6944037,0,TSLA
2014-06-19,228.88,235.31,227.0,227.79,8797395,0,TSLA
2014-06-20,228.52,231.29,226.2,229.59,4906472,0,TSLA
2014-06-23,229.51,238.99,228.22,237.22,7796231,0,TSLA
2014-06-24,238.66,241.88,231.63,232.5,8079243,0,TSLA
2014-06-25,233.05,237.55,230.24,236.89,5801846,0,TSLA
2014-06-26,237.17,240.4,234.21,235.6,5121843,0,TSLA
2014-06-27,234.69,240.0,234.5,239.06,5637421,0,TSLA
2014-06-30,239.55,244.49,239.0,240.06,4831291,0,TSLA
2014-07-01,242.46,243.44,238.7,239.72,4340128,0,TSLA
2014-07-02,240.66,242.33,227.07,229.43,8035000,0,TSLA
2014-07-03,231.44,231.9,224.0,229.25,5166716,0,TSLA
2014-07-07,227.5,229.78,220.4,222.66,5897694,0,TSLA
2014-07-08,218.65,220.96,214.27,219.07,7841502,0,TSLA
2014-07-09,221.27,224.22,219.21,223.06,4117212,0,TSLA
2014-07-10,217.18,222.22,216.04,219.46,4864542,0,TSLA
2014-07-11,220.61,221.6,217.6,218.13,3305747,0,TSLA
2014-07-14,219.99,228.79,215.45,226.7,7206545,0,TSLA
2014-07-15,226.84,227.65,218.1,219.58,5726064,0,TSLA
2014-07-16,221.92,224.8,216.82,217.16,4047671,0,TSLA
2014-07-17,216.16,220.55,213.6,215.4,4649760,0,TSLA
2014-07-18,215.95,221.21,215.93,220.02,4258376,0,TSLA
2014-07-21,217.25,223.21,216.72,220.54,3824868,0,TSLA
2014-07-22,222.19,223.3,219.11,219.58,2730401,0,TSLA
2014-07-23,220.01,224.75,219.43,222.49,3087517,0,TSLA
2014-07-24,223.25,225.1,220.8,223.54,3246682,0,TSLA
2014-07-25,222.72,226.97,221.75,223.57,3090136,0,TSLA
2014-07-28,224.25,232.0,221.4,224.82,6514856,0,TSLA
2014-07-29,226.61,228.3,224.86,225.01,3384687,0,TSLA
2014-07-30,221.76,229.6,221.04,228.92,4924943,0,TSLA
2014-07-31,229.26,231.4,221.5,223.3,7718864,0,TSLA
2014-08-01,226.02,237.5,226.0,233.27,11896312,0,TSLA
2014-08-04,234.38,240.5,233.27,238.52,5964318,0,TSLA
2014-08-05,237.31,242.99,235.69,238.49,5385394,0,TSLA
2014-08-06,238.9,251.42,238.58,248.93,9238110,0,TSLA
2014-08-07,250.12,256.69,249.12,252.39,7469091,0,TSLA
2014-08-08,251.16,251.76,246.5,248.13,5097742,0,TSLA
2014-08-11,255.14,263.74,255.0,259.32,8096395,0,TSLA
2014-08-12,258.08,260.3,254.58,259.96,6384343,0,TSLA
2014-08-13,262.01,265.64,259.61,260.31,6923841,0,TSLA
2014-08-14,262.49,263.0,256.5,261.38,4124822,0,TSLA
2014-08-15,261.48,262.09,258.5,262.01,3862040,0,TSLA
2014-08-18,263.25,267.26,259.75,259.94,5845045,0,TSLA
2014-08-19,258.87,259.33,251.62,256.76,5339441,0,TSLA
2014-08-20,254.67,258.74,253.0,255.71,3020975,0,TSLA
2014-08-21,256.52,258.8,253.26,254.34,2917881,0,TSLA
2014-08-22,254.54,256.95,252.61,256.78,2836116,0,TSLA
2014-08-25,258.19,263.68,258.19,262.55,4316612,0,TSLA
2014-08-26,264.98,265.5,261.66,261.74,3821689,0,TSLA
2014-08-27,263.5,264.24,260.29,263.25,2988243,0,TSLA
2014-08-28,261.89,264.48,261.64,263.86,2847795,0,TSLA
2014-08-29,268.7,272.0,267.51,269.7,6450933,0,TSLA
2014-09-02,275.5,284.89,274.3,284.12,9837877,0,TSLA
2014-09-03,287.67,288.0,280.1,281.19,6776476,0,TSLA
2014-09-04,284.1,291.42,280.4,286.04,8336181,0,TSLA
2014-09-05,282.5,282.9,272.51,277.39,11172960,0,TSLA
2014-09-08,277.99,284.88,277.52,282.11,5503257,0,TSLA
2014-09-09,282.99,285.49,277.0,278.48,4566607,0,TSLA
2014-09-10,279.5,281.41,273.66,281.1,3783298,0,TSLA
2014-09-11,280.46,284.79,278.63,280.31,3766514,0,TSLA
2014-09-12,280.77,282.39,277.0,279.2,3326702,0,TSLA
2014-09-15,274.37,274.4,249.13,253.86,16462666,0,TSLA
2014-09-16,255.15,262.46,252.42,260.74,8301533,0,TSLA
2014-09-17,262.61,264.7,259.5,261.38,5179248,0,TSLA
2014-09-18,263.37,265.6,262.32,263.82,3695295,0,TSLA
2014-09-19,257.99,261.43,255.27,259.32,6811091,0,TSLA
2014-09-22,255.0,256.02,244.71,250.03,8220530,0,TSLA
2014-09-23,245.22,253.8,245.0,250.41,5659586,0,TSLA
2014-09-24,251.12,252.84,247.04,252.14,3751422,0,TSLA
2014-09-25,252.52,254.96,246.1,246.95,4841166,0,TSLA
2014-09-26,248.25,249.73,246.07,246.6,3797706,0,TSLA
2014-09-29,244.0,248.64,241.38,245.26,4853799,0,TSLA
2014-09-30,246.92,247.65,240.12,242.68,4246852,0,TSLA
2014-10-01,242.2,242.66,235.65,240.24,5944624,0,TSLA
2014-10-02,250.2,252.79,245.36,251.42,8999601,0,TSLA
2014-10-03,253.1,256.5,251.03,255.21,5407349,0,TSLA
2014-10-06,259.13,262.49,257.8,260.62,7716440,0,TSLA
2014-10-07,258.53,261.46,255.73,259.57,4487025,0,TSLA
2014-10-08,260.1,262.88,252.64,259.28,5059361,0,TSLA
2014-10-09,262.25,265.54,254.4,257.01,7354414,0,TSLA
2014-10-10,244.64,245.89,235.2,236.91,12890700,0,TSLA
2014-10-13,238.57,238.96,221.0,224.59,11271995,0,TSLA
2014-10-14,228.25,232.47,223.0,227.06,7108069,0,TSLA
2014-10-15,220.0,230.99,217.32,229.7,9149317,0,TSLA
2014-10-16,219.72,229.92,219.1,226.35,5402281,0,TSLA
2014-10-17,233.38,234.77,226.55,227.48,10551252,0,TSLA
2014-10-20,226.72,232.4,225.51,230.47,3497790,0,TSLA
2014-10-21,234.28,235.39,230.8,235.34,4125337,0,TSLA
2014-10-22,233.19,237.39,230.56,231.1,4120286,0,TSLA
2014-10-23,234.65,236.28,232.0,235.29,3494532,0,TSLA
2014-10-24,236.27,237.8,231.2,235.24,3464095,0,TSLA
2014-10-27,234.25,234.61,220.31,221.67,9553270,0,TSLA
2014-10-28,229.6,244.6,228.25,242.77,10516245,0,TSLA
2014-10-29,241.2,241.5,235.64,238.1,4967639,0,TSLA
2014-10-30,238.14,240.5,235.06,238.66,3228321,0,TSLA
2014-10-31,242.51,243.12,238.75,241.7,3775327,0,TSLA
2014-11-03,243.0,247.56,241.32,242.59,4204811,0,TSLA
2014-11-04,240.49,242.35,236.53,238.93,3680397,0,TSLA
2014-11-05,241.0,241.36,230.53,230.97,8991482,0,TSLA
2014-11-06,234.72,246.69,228.5,241.22,15348559,0,TSLA
2014-11-07,242.19,242.84,237.2,240.2,5159550,0,TSLA
2014-11-10,239.11,242.88,236.8,241.93,4575961,0,TSLA
2014-11-11,242.55,251.82,242.0,251.08,7951559,0,TSLA
2014-11-12,249.72,252.34,245.58,249.1,5868808,0,TSLA
2014-11-13,250.62,255.75,250.25,251.7,6233778,0,TSLA
2014-11-14,250.0,258.85,248.5,258.68,6098847,0,TSLA
2014-11-17,257.49,259.0,252.02,253.98,4024178,0,TSLA
2014-11-18,255.86,259.99,255.51,257.7,4473070,0,TSLA
2014-11-19,250.35,251.88,245.6,247.74,7914901,0,TSLA
2014-11-20,248.0,250.93,246.0,248.71,3586796,0,TSLA
2014-11-21,252.21,252.78,242.17,242.78,7481836,0,TSLA
2014-11-24,245.2,247.6,240.64,246.72,4787832,0,TSLA
2014-11-25,247.35,249.72,246.09,248.09,3156210,0,TSLA
2014-11-26,248.34,249.0,246.6,248.44,1981459,0,TSLA
2014-11-28,245.35,246.69,242.52,244.52,2119688,0,TSLA
2014-12-01,241.16,242.47,229.01,231.64,8617984,0,TSLA
2014-12-02,234.33,234.88,228.0,231.43,5884948,0,TSLA
2014-12-03,226.04,229.72,225.5,229.3,5304525,0,TSLA
2014-12-04,228.92,230.9,227.81,228.28,3872336,0,TSLA
2014-12-05,228.67,229.39,222.26,223.71,6062811,0,TSLA
2014-12-08,221.21,224.86,212.34,214.36,9224167,0,TSLA
2014-12-09,209.48,217.73,204.27,216.89,9428797,0,TSLA
2014-12-10,214.13,216.77,207.7,209.84,7310273,0,TSLA
2014-12-11,210.53,215.43,208.23,208.88,6693472,0,TSLA
2014-12-12,204.82,211.68,204.5,207.0,7171525,0,TSLA
2014-12-15,209.27,209.8,202.67,204.04,5216516,0,TSLA
2014-12-16,200.75,203.68,195.37,197.81,8419521,0,TSLA
2014-12-17,193.06,206.65,192.65,205.82,7365964,0,TSLA
2014-12-18,212.38,218.44,211.8,218.26,7481412,0,TSLA
2014-12-19,220.19,220.4,214.5,219.29,6906351,0,TSLA
2014-12-22,219.99,224.06,218.26,222.6,4806071,0,TSLA
2014-12-23,223.81,224.32,219.52,220.97,4512342,0,TSLA
2014-12-24,219.77,222.5,219.25,222.26,1333518,0,TSLA
2014-12-26,221.51,228.5,221.5,227.82,3326266,0,TSLA
2014-12-29,226.9,227.91,224.02,225.71,2811510,0,TSLA
2014-12-30,223.99,225.65,221.4,222.23,2902982,0,TSLA
2014-12-31,223.09,225.68,222.25,222.41,2401892,0,TSLA
2015-01-02,222.87,223.25,213.26,219.31,4764103,0,TSLA
2015-01-05,214.5,216.5,207.16,210.09,5365874,0,TSLA
2015-01-06,210.06,214.2,204.21,211.28,6261603,0,TSLA
2015-01-07,213.35,214.78,209.78,210.95,2967650,0,TSLA
2015-01-08,212.81,213.8,210.01,210.62,3442304,0,TSLA
2015-01-09,208.92,209.98,204.96,206.66,4668185,0,TSLA
2015-01-12,203.05,204.47,199.25,202.21,5950245,0,TSLA
2015-01-13,203.32,207.61,200.91,204.25,4447745,0,TSLA
2015-01-14,185.83,195.2,185.0,192.69,11550804,0,TSLA
2015-01-15,194.49,195.75,190.0,191.87,5215021,0,TSLA
2015-01-16,190.7,194.49,189.65,193.07,3603059,0,TSLA
2015-01-20,193.87,194.12,187.04,191.93,6100563,0,TSLA
2015-01-21,189.55,198.68,189.55,196.57,5389193,0,TSLA
2015-01-22,197.0,203.24,195.2,201.62,5576260,0,TSLA
2015-01-23,200.16,203.5,198.33,201.29,4458009,0,TSLA
2015-01-26,201.83,208.62,201.05,206.55,3232634,0,TSLA
2015-01-27,204.41,208.03,203.3,205.98,2780619,0,TSLA
2015-01-28,206.11,206.37,198.42,199.37,3120021,0,TSLA
2015-01-29,201.07,205.98,196.5,205.2,3546947,0,TSLA
2015-01-30,203.96,207.47,203.0,203.6,3006739,0,TSLA
2015-02-02,203.97,211.95,203.3,210.94,4148615,0,TSLA
2015-02-03,213.11,220.37,211.27,218.36,4825015,0,TSLA
2015-02-04,218.29,221.48,216.8,218.55,3305109,0,TSLA
2015-02-05,219.88,225.48,219.64,220.99,3522499,0,TSLA
2015-02-06,222.0,223.4,216.5,217.36,3242225,0,TSLA
2015-02-09,215.38,217.93,211.99,217.48,3471950,0,TSLA
2015-02-10,217.63,220.5,215.0,216.29,5374111,0,TSLA
2015-02-11,212.21,214.74,207.28,212.8,9657497,0,TSLA
2015-02-12,193.57,203.09,193.28,202.88,15645581,0,TSLA
2015-02-13,202.89,205.99,200.91,203.77,6177508,0,TSLA
2015-02-17,205.7,205.7,201.5,204.35,3977927,0,TSLA
2015-02-18,204.17,206.17,202.6,204.46,2712570,0,TSLA
2015-02-19,205.0,212.44,203.75,211.71,5150645,0,TSLA
2015-02-20,210.78,217.6,209.81,217.11,5980040,0,TSLA
2015-02-23,214.52,218.2,206.33,207.34,8497684,0,TSLA
2015-02-24,207.29,207.29,201.7,204.11,6601022,0,TSLA
2015-02-25,204.94,207.14,202.58,203.76,3908746,0,TSLA
2015-02-26,204.0,211.09,202.22,207.19,6472262,0,TSLA
2015-02-27,206.81,208.55,202.8,203.34,3881426,0,TSLA
2015-03-02,202.7,203.34,195.82,197.32,7922000,0,TSLA
2015-03-03,196.81,200.24,195.32,199.56,4432300,0,TSLA
2015-03-04,199.25,202.52,197.21,202.43,4221900,0,TSLA
2015-03-05,202.85,206.19,200.15,200.63,4877000,0,TSLA
2015-03-06,199.21,200.75,192.15,193.88,6712400,0,TSLA
2015-03-09,194.39,194.49,188.25,190.88,6736700,0,TSLA
2015-03-10,188.46,193.5,187.6,190.32,5579600,0,TSLA
2015-03-11,191.11,196.18,191.01,193.74,4974800,0,TSLA
2015-03-12,193.75,194.45,187.85,188.68,4158076,0,TSLA
2015-03-13,188.92,191.75,187.32,188.68,5434200,0,TSLA
2015-03-16,192.0,195.91,189.8,195.7,5628700,0,TSLA
2015-03-17,195.43,198.71,193.94,194.73,4894000,0,TSLA
2015-03-18,194.96,200.88,193.11,200.71,4820900,0,TSLA
2015-03-19,202.0,204.59,194.53,195.65,8475200,0,TSLA
2015-03-20,197.45,198.99,195.62,198.08,4269400,0,TSLA
2015-03-23,198.48,200.5,197.47,199.63,2631600,0,TSLA
2015-03-24,201.58,203.79,199.75,201.72,3649800,0,TSLA
2015-03-25,198.5,198.59,192.7,194.3,5730300,0,TSLA
2015-03-26,193.92,194.79,189.7,190.4,4127900,0,TSLA
2015-03-27,189.07,189.29,181.4,185.0,8604900,0,TSLA
2015-03-30,185.85,192.25,181.8,190.57,10089500,0,TSLA
2015-03-31,193.54,193.76,188.41,188.77,5026569,0,TSLA
2015-04-01,188.7,192.3,186.05,187.59,3794600,0,TSLA
2015-04-02,190.23,193.23,190.0,191.0,5010300,0,TSLA
2015-04-06,198.0,207.75,197.5,203.1,12455800,0,TSLA
2015-04-07,202.15,205.06,201.14,203.25,4346855,0,TSLA
2015-04-08,208.56,210.9,205.87,207.67,6303100,0,TSLA
2015-04-09,208.43,210.37,206.12,210.09,3797207,0,TSLA
2015-04-10,209.85,211.65,209.0,210.9,4067600,0,TSLA
2015-04-13,210.72,213.0,209.05,209.78,3758200,0,TSLA
2015-04-14,208.57,209.49,205.5,207.46,3025900,0,TSLA
2015-04-15,207.46,209.59,206.6,207.83,1946934,0,TSLA
2015-04-16,207.7,209.17,206.29,206.7,1659059,0,TSLA
2015-04-17,204.99,206.88,203.5,206.79,2469900,0,TSLA
2015-04-20,206.78,207.85,203.85,205.27,2559226,0,TSLA
2015-04-21,205.8,210.75,204.31,209.41,3430504,0,TSLA
2015-04-22,212.5,221.88,211.69,219.44,7861380,0,TSLA
2015-04-23,218.27,221.48,217.15,218.6,4411100,0,TSLA
2015-04-24,220.5,220.8,218.01,218.43,2427843,0,TSLA
2015-04-27,222.56,238.75,222.0,231.55,11672600,0,TSLA
2015-04-28,234.75,235.5,228.03,230.48,6085379,0,TSLA
2015-04-29,230.05,234.97,227.63,232.45,3936000,0,TSLA
2015-04-30,230.39,232.89,225.17,226.05,3911800,0,TSLA
2015-05-01,229.94,231.77,220.4,226.03,5281600,0,TSLA
2015-05-04,228.18,234.73,227.11,230.51,4434500,0,TSLA
2015-05-05,237.76,239.5,229.13,232.95,5796800,0,TSLA
2015-05-06,234.1,234.47,228.2,230.43,5235820,0,TSLA
2015-05-07,221.0,237.48,220.25,236.8,9448627,0,TSLA
2015-05-08,235.99,238.41,233.7,236.61,4668200,0,TSLA
2015-05-11,236.29,242.88,235.31,239.49,5672200,0,TSLA
2015-05-12,240.11,246.35,238.19,244.74,6363429,0,TSLA
2015-05-13,247.61,248.3,242.25,243.18,5440100,0,TSLA
2015-05-14,244.82,244.89,241.25,244.1,2895900,0,TSLA
2015-05-15,244.26,249.4,242.5,248.84,4525127,0,TSLA
2015-05-18,246.86,249.9,246.0,248.75,3352368,0,TSLA
2015-05-19,248.34,251.0,246.15,247.14,3674231,0,TSLA
2015-05-20,247.13,247.74,241.37,244.35,3755500,0,TSLA
2015-05-21,243.03,246.62,242.36,245.62,1970600,0,TSLA
2015-05-22,245.45,248.6,245.01,247.73,2223000,0,TSLA
2015-05-26,247.68,252.0,246.5,247.46,3497564,0,TSLA
2015-05-27,248.51,249.5,245.55,247.43,3408200,0,TSLA
2015-05-28,247.03,251.8,245.05,251.45,3646480,0,TSLA
2015-05-29,251.0,252.87,249.43,250.8,3789200,0,TSLA
2015-06-01,251.41,251.6,247.47,249.45,2505057,0,TSLA
2015-06-02,248.92,249.4,246.3,248.35,2129440,0,TSLA
2015-06-03,248.2,250.72,247.01,248.99,1781500,0,TSLA
2015-06-04,247.5,249.3,245.71,245.92,2453600,0,TSLA
2015-06-05,246.16,249.7,245.68,249.14,3022000,0,TSLA
2015-06-08,250.76,258.75,250.31,256.29,5016900,0,TSLA
2015-06-09,255.4,257.74,254.14,256.0,2609744,0,TSLA
2015-06-10,251.9,254.0,248.5,250.7,3454074,0,TSLA
2015-06-11,253.26,254.37,250.43,251.41,2044058,0,TSLA
2015-06-12,250.61,253.46,250.21,250.69,1418300,0,TSLA
2015-06-15,249.7,251.28,246.01,250.38,2186100,0,TSLA
2015-06-16,250.13,253.44,249.1,253.12,1984600,0,TSLA
2015-06-17,252.17,264.36,252.02,260.41,5512900,0,TSLA
2015-06-18,262.0,263.46,260.02,261.89,2782700,0,TSLA
2015-06-19,262.4,263.8,260.1,262.51,2463000,0,TSLA
2015-06-22,262.15,264.4,255.69,259.79,4561000,0,TSLA
2015-06-23,260.31,268.0,258.57,267.67,3870818,0,TSLA
2015-06-24,266.98,267.35,263.72,265.17,2412200,0,TSLA
2015-06-25,266.45,271.41,265.25,268.79,2849200,0,TSLA
2015-06-26,268.89,269.11,266.0,267.09,3838400,0,TSLA
2015-06-29,261.95,265.95,260.7,262.02,3478900,0,TSLA
2015-06-30,264.8,270.92,264.0,268.26,3086935,0,TSLA
2015-07-01,271.11,272.62,267.85,269.15,2101200,0,TSLA
2015-07-02,280.0,282.45,273.31,280.02,7163900,0,TSLA
2015-07-06,278.45,281.69,276.3,279.72,4121900,0,TSLA
2015-07-07,275.0,275.2,260.77,267.88,6105100,0,TSLA
2015-07-08,259.32,260.8,254.31,254.96,6221000,0,TSLA
2015-07-09,259.08,262.95,256.79,257.92,3334000,0,TSLA
2015-07-10,262.22,263.0,257.82,259.15,2610800,0,TSLA
2015-07-13,262.2,262.55,256.05,262.16,2960300,0,TSLA
2015-07-14,262.1,265.99,260.51,265.65,1907422,0,TSLA
2015-07-15,266.74,267.49,262.08,263.14,2020863,0,TSLA
2015-07-16,264.22,267.2,263.16,266.68,1615900,0,TSLA
2015-07-17,272.42,275.54,268.25,274.66,5004000,0,TSLA
2015-07-20,275.0,286.65,272.54,282.26,4978400,0,TSLA
2015-07-21,270.05,273.5,266.55,266.77,6108600,0,TSLA
2015-07-22,261.27,269.44,260.86,267.87,3104900,0,TSLA
2015-07-23,269.65,269.9,265.27,267.2,2227200,0,TSLA
2015-07-24,267.38,271.09,263.92,265.41,2836400,0,TSLA
2015-07-27,262.43,264.43,250.79,253.01,4694100,0,TSLA
2015-07-28,255.75,265.4,251.84,264.82,3895800,0,TSLA
2015-07-29,264.27,267.89,262.0,263.82,2790000,0,TSLA
2015-07-30,262.69,266.94,262.11,266.79,2034500,0,TSLA
2015-07-31,267.6,269.36,265.12,266.15,2222500,0,TSLA
2015-08-03,266.29,266.71,257.07,259.99,2553108,0,TSLA
2015-08-04,260.01,266.72,258.34,266.28,2352500,0,TSLA
2015-08-05,263.58,271.0,260.4,270.13,6214300,0,TSLA
2015-08-06,249.54,255.0,236.12,246.13,14619742,0,TSLA
2015-08-07,243.58,243.73,238.39,242.51,5073300,0,TSLA
2015-08-10,238.15,242.97,236.05,241.14,4185800,0,TSLA
2015-08-11,237.15,239.3,234.44,237.37,4262314,0,TSLA
2015-08-12,235.0,239.77,232.74,238.17,3739100,0,TSLA
2015-08-13,239.86,246.48,239.12,242.51,4689100,0,TSLA
2015-08-14,247.24,247.93,241.77,243.15,4364800,0,TSLA
2015-08-17,255.56,256.59,250.51,254.99,7176600,0,TSLA
2015-08-18,255.38,260.95,253.56,260.72,4195000,0,TSLA
2015-08-19,260.33,260.65,255.02,255.25,3604200,0,TSLA
2015-08-20,252.06,254.56,241.9,242.18,4905700,0,TSLA
2015-08-21,236.0,243.8,230.51,230.77,6590200,0,TSLA
2015-08-24,202.79,231.4,195.0,218.87,9580689,0,TSLA
2015-08-25,230.69,230.9,219.12,220.03,4327200,0,TSLA
2015-08-26,227.93,228.0,215.51,224.84,4963000,0,TSLA
2015-08-27,231.0,244.75,230.81,242.99,7655900,0,TSLA
2015-08-28,241.86,251.45,241.57,248.48,5513600,0,TSLA
2015-08-31,245.62,254.95,245.51,249.06,4700200,0,TSLA
2015-09-01,240.34,246.0,236.97,238.63,5454700,0,TSLA
2015-09-02,245.3,247.88,239.78,247.69,4629100,0,TSLA
2015-09-03,252.06,252.08,245.0,245.57,4194700,0,TSLA
2015-09-04,240.89,244.09,238.2,241.93,3689100,0,TSLA
2015-09-08,245.05,249.16,244.05,248.17,3138200,0,TSLA
2015-09-09,252.05,254.25,248.3,248.91,3390700,0,TSLA
2015-09-10,247.23,250.72,245.33,248.48,2708962,0,TSLA
2015-09-11,247.64,250.24,244.73,250.24,2350800,0,TSLA
2015-09-14,251.1,254.25,249.67,253.19,2890800,0,TSLA
2015-09-15,252.75,254.6,249.5,253.57,2933400,0,TSLA
2015-09-16,253.04,262.88,252.88,262.25,4417000,0,TSLA
2015-09-17,263.96,265.5,260.69,262.07,3585812,0,TSLA
2015-09-18,257.96,263.82,257.5,260.62,3763000,0,TSLA
2015-09-21,263.98,271.57,255.8,264.2,6120100,0,TSLA
2015-09-22,259.03,262.65,255.87,260.94,3664300,0,TSLA
2015-09-23,261.95,262.08,257.58,261.06,2600778,0,TSLA
2015-09-24,259.53,263.45,256.21,263.12,3444927,0,TSLA
2015-09-25,266.61,266.91,256.15,256.91,3773300,0,TSLA
2015-09-28,257.35,259.79,246.61,248.43,4900579,0,TSLA
2015-09-29,250.46,254.73,245.46,246.65,3703100,0,TSLA
2015-09-30,252.0,252.4,242.34,248.4,4929500,0,TSLA
2015-10-01,247.51,248.5,237.13,239.88,4572900,0,TSLA
2015-10-02,235.6,247.7,234.93,247.57,4423900,0,TSLA
2015-10-05,248.84,249.84,244.13,246.15,3688888,0,TSLA
2015-10-06,240.0,243.03,235.58,241.46,5235800,0,TSLA
2015-10-07,236.63,237.7,229.12,231.96,6813900,0,TSLA
2015-10-08,230.08,230.72,221.31,226.72,6133200,0,TSLA
2015-10-09,220.93,224.37,218.36,220.69,6156800,0,TSLA
2015-10-12,222.99,223.0,215.27,215.58,3832398,0,TSLA
2015-10-13,213.28,222.52,211.13,219.25,5171500,0,TSLA
2015-10-14,220.67,220.95,215.43,216.88,3104400,0,TSLA
2015-10-15,216.43,221.73,213.7,221.31,2844200,0,TSLA
2015-10-16,223.04,230.48,222.87,227.01,4334400,0,TSLA
2015-10-19,226.5,231.15,224.94,228.1,2507895,0,TSLA
2015-10-20,227.72,228.6,202.0,213.03,12455898,0,TSLA
2015-10-21,211.99,214.81,208.8,210.09,4183400,0,TSLA
2015-10-22,211.56,215.75,209.4,211.72,2825100,0,TSLA
2015-10-23,215.0,215.35,207.69,209.09,4235400,0,TSLA
2015-10-26,211.38,215.88,210.0,215.26,3391400,0,TSLA
2015-10-27,214.84,217.1,207.51,210.35,3519400,0,TSLA
2015-10-28,211.31,213.45,208.3,212.96,2728500,0,TSLA
2015-10-29,211.75,213.75,210.64,211.63,1805000,0,TSLA
2015-10-30,210.4,211.63,203.89,206.93,4438900,0,TSLA
2015-11-02,208.92,215.8,207.22,213.79,3927773,0,TSLA
2015-11-03,213.85,214.44,207.75,208.35,8332400,0,TSLA
2015-11-04,227.0,232.74,225.2,231.63,12725052,0,TSLA
2015-11-05,230.58,234.58,229.19,231.77,4496800,0,TSLA
2015-11-06,230.7,233.36,229.5,232.36,2445200,0,TSLA
2015-11-09,232.99,232.99,224.31,225.33,3850860,0,TSLA
2015-11-10,223.48,223.7,216.08,216.5,4617000,0,TSLA
2015-11-11,217.77,219.48,213.63,219.08,3347800,0,TSLA
2015-11-12,217.85,219.0,212.66,212.94,2915900,0,TSLA
2015-11-13,212.95,212.99,206.52,207.19,3430300,0,TSLA
2015-11-16,206.09,214.98,205.8,214.31,2925300,0,TSLA
2015-11-17,215.2,216.0,211.4,214.0,2148600,0,TSLA
2015-11-18,214.5,221.38,212.52,221.07,2811900,0,TSLA
2015-11-19,220.54,226.19,220.3,221.8,2504300,0,TSLA
2015-11-20,223.49,225.0,213.58,220.01,4400700,0,TSLA
2015-11-23,217.35,219.18,214.68,217.75,2526100,0,TSLA
2015-11-24,215.37,221.0,215.0,218.25,2479300,0,TSLA
2015-11-25,221.34,230.82,220.38,229.64,3990700,0,TSLA
2015-11-27,231.06,232.25,227.01,231.61,1949300,0,TSLA
2015-11-30,231.79,234.28,229.08,230.26,2659800,0,TSLA
2015-12-01,231.06,238.0,231.05,237.19,3733955,0,TSLA
2015-12-02,237.0,238.6,231.23,231.99,2980768,0,TSLA
2015-12-03,235.48,237.45,230.0,232.71,2939533,0,TSLA
2015-12-04,232.46,233.27,227.66,230.38,2573600,0,TSLA
2015-12-07,227.7,235.63,226.15,231.13,3144200,0,TSLA
2015-12-08,227.52,228.8,224.2,226.72,2687636,0,TSLA
2015-12-09,226.7,227.5,220.72,224.52,3057700,0,TSLA
2015-12-10,224.71,228.49,223.64,227.07,2071600,0,TSLA
2015-12-11,225.24,225.75,216.64,217.02,3268700,0,TSLA
2015-12-14,217.51,220.92,214.87,218.58,2830798,0,TSLA
2015-12-15,221.82,222.22,218.0,221.09,2244400,0,TSLA
2015-12-16,222.1,234.88,220.73,234.51,5104300,0,TSLA
2015-12-17,233.94,237.76,229.81,233.39,3298600,0,TSLA
2015-12-18,232.89,235.9,229.29,230.46,3014100,0,TSLA
2015-12-21,231.69,235.83,231.08,232.56,1953100,0,TSLA
2015-12-22,234.99,236.55,229.63,229.95,1961155,0,TSLA
2015-12-23,232.18,233.45,228.13,229.7,1554900,0,TSLA
2015-12-24,230.56,231.88,228.28,230.57,710277,0,TSLA
2015-12-28,231.49,231.98,225.54,228.95,1901304,0,TSLA
2015-12-29,230.06,237.72,229.55,237.19,2406290,0,TSLA
2015-12-30,236.6,243.63400000000001,235.671,238.09,3124074,0,TSLA
2015-12-31,238.51,243.45,238.37,240.01,2503103,0,TSLA
2016-01-04,230.72,231.38,219.0,223.41,6124482,0,TSLA
2016-01-05,226.36,232.3,220.0,223.43,3086425,0,TSLA
2016-01-06,220.0,220.05,215.98,219.04,3492811,0,TSLA
2016-01-07,214.19,218.44,213.67,215.65,3410786,0,TSLA
2016-01-08,217.86,220.44,210.77,211.0,3504461,0,TSLA
2016-01-11,214.01,214.45,203.0,207.85,4091422,0,TSLA
2016-01-12,211.6,213.74,205.31,209.97,2595389,0,TSLA
2016-01-13,212.01,212.65,200.0,200.31,3821277,0,TSLA
2016-01-14,202.21,210.0,193.38,206.18,5965537,0,TSLA
2016-01-15,198.97,205.07,197.25,204.99,4251085,0,TSLA
2016-01-19,208.71,210.47,200.78,204.72,4038600,0,TSLA
2016-01-20,199.4,201.28,191.25,198.7,5319658,0,TSLA
2016-01-21,201.55,203.23,195.02,199.97,2955075,0,TSLA
2016-01-22,204.801,205.5,199.03,202.55,3081626,0,TSLA
2016-01-25,200.06,203.57,195.88,196.37,2150984,0,TSLA
2016-01-26,196.7,197.82,188.88,193.56,4123942,0,TSLA
2016-01-27,192.38,193.26,185.77,188.07,3530660,0,TSLA
2016-01-28,190.79,191.28,182.41,189.7,3867413,0,TSLA
2016-01-29,189.95,193.74,188.08,191.11,2244637,0,TSLA
2016-02-01,188.76,199.52,182.75,196.94,4572522,0,TSLA
2016-02-02,192.42,193.12,180.23,182.78,4994163,0,TSLA
2016-02-03,183.59,183.94,170.18,173.48,6766212,0,TSLA
2016-02-04,170.7,175.98,166.99,175.33,3697860,0,TSLA
2016-02-05,171.3,173.0,157.744,162.6,8856904,0,TSLA
2016-02-08,157.105,157.15,146.0,148.03,7657160,0,TSLA
2016-02-09,142.32,159.79,141.05,148.25,7950407,0,TSLA
2016-02-10,150.5,154.97,141.74,143.67,8053123,0,TSLA
2016-02-11,152.0,163.26,147.0,150.47,13417556,0,TSLA
2016-02-12,155.0,157.01,143.7,151.04,6375109,0,TSLA
2016-02-16,158.7,162.95,154.11,155.17,5354390,0,TSLA
2016-02-17,159.0,169.34,156.68,168.68,5100855,0,TSLA
2016-02-18,172.42,172.95,164.77,166.77,3527362,0,TSLA
2016-02-19,163.66,167.49,162.5,166.58,2484298,0,TSLA
2016-02-22,170.12,178.91,169.85,177.74,4417725,0,TSLA
2016-02-23,176.16,181.73,173.68,177.21,5876295,0,TSLA
2016-02-24,172.75,179.5,167.84,179.0,4635777,0,TSLA
2016-02-25,178.65,188.519,175.2,187.43,4517456,0,TSLA
2016-02-26,188.7,192.0,185.0,190.34,5230574,0,TSLA
2016-02-29,192.4,196.35,189.222,191.93,4226478,0,TSLA
2016-03-01,194.25,195.94799999999998,182.7,186.35,5835029,0,TSLA
2016-03-02,183.73,188.52,181.5,188.34,4536212,0,TSLA
2016-03-03,188.28,197.42,184.22,195.74,4246868,0,TSLA
2016-03-04,198.0,204.03,197.5,201.04,5732174,0,TSLA
2016-03-07,197.68,209.7,197.4,205.29,4489102,0,TSLA
2016-03-08,203.5,207.5,202.2,202.6,3828797,0,TSLA
2016-03-09,204.52,209.373,202.79,208.72,2752317,0,TSLA
2016-03-10,210.0,213.29,200.671,205.18,5192523,0,TSLA
2016-03-11,207.93,209.42,205.33,207.5,2816476,0,TSLA
2016-03-14,212.65,216.72,210.64,215.15,4065706,0,TSLA
2016-03-15,214.27,218.97,211.5,218.34,3180452,0,TSLA
2016-03-16,218.0,222.58,217.02,221.93,3516703,0,TSLA
2016-03-17,221.47,228.5,220.0,226.38,3782891,0,TSLA
2016-03-18,229.1,234.48,228.06,232.74,4711793,0,TSLA
2016-03-21,235.34,239.88,235.0,238.32,5307822,0,TSLA
2016-03-22,237.21,238.99,232.558,234.24,4315988,0,TSLA
2016-03-23,232.37,234.73,222.03,222.58,4948841,0,TSLA
2016-03-24,215.78,228.888,215.0,227.75,4960900,0,TSLA
2016-03-28,231.61,234.81,225.0,230.26,3326412,0,TSLA
2016-03-29,229.89,232.38,225.33,230.13,3850008,0,TSLA
2016-03-30,235.09,235.5,226.5,226.89,3499648,0,TSLA
2016-03-31,229.34,237.42,225.01,229.77,6849312,0,TSLA
2016-04-01,244.825,247.9,233.25,237.59,15013575,0,TSLA
2016-04-04,249.12,252.12,243.64,246.99,11437981,0,TSLA
2016-04-05,240.5,256.56,240.0,255.47,9669381,0,TSLA
2016-04-06,253.97,267.74,253.45,265.42,9839525,0,TSLA
2016-04-07,266.45,269.34,254.51,257.2,7641985,0,TSLA
2016-04-08,260.5,260.82,248.02,250.07,6178753,0,TSLA
2016-04-11,251.0,258.99,245.3,249.92,7916097,0,TSLA
2016-04-12,249.5,251.8,243.63,247.82,4913016,0,TSLA
2016-04-13,248.51,255.5,247.33,254.53,4252144,0,TSLA
2016-04-14,253.0,256.839,251.05,251.86,3652819,0,TSLA
2016-04-15,251.31,254.6,249.12,254.51,3430213,0,TSLA
2016-04-18,252.23,258.31,251.66,253.88,4054702,0,TSLA
2016-04-19,253.12,254.37,241.25099999999998,247.37,5403359,0,TSLA
2016-04-20,246.26,253.66,241.5,249.97,4735351,0,TSLA
2016-04-21,248.99,250.9,246.91,248.29,2645018,0,TSLA
2016-04-22,248.89,254.0,245.71,253.75,3337973,0,TSLA
2016-04-25,253.01,257.38,250.76,251.82,3070857,0,TSLA
2016-04-26,252.05,255.73,249.39,253.74,2776157,0,TSLA
2016-04-27,252.75,255.0,249.4,251.47,2977861,0,TSLA
2016-04-28,249.85,253.43,247.44,247.71,2128265,0,TSLA
2016-04-29,248.14,248.43,237.81,240.76,4520491,0,TSLA
2016-05-02,241.5,243.19,234.82,241.8,3252350,0,TSLA
2016-05-03,237.36,238.91,231.62,232.32,4000769,0,TSLA
2016-05-04,230.29,234.46,220.4,222.56,7161067,0,TSLA
2016-05-05,228.46,228.64,209.79,211.53,10952049,0,TSLA
2016-05-06,210.87,216.37,208.11,214.93,5003497,0,TSLA
2016-05-09,215.72,216.15,206.8,208.92,4520062,0,TSLA
2016-05-10,207.55,209.47,205.0,208.69,3491633,0,TSLA
2016-05-11,207.59,215.48,206.05,208.96,5042386,0,TSLA
2016-05-12,211.44,211.67,203.657,207.2,3066746,0,TSLA
2016-05-13,207.78,211.2,206.7,207.61,2401971,0,TSLA
2016-05-16,208.15,213.15,207.92,208.29,2474446,0,TSLA
2016-05-17,209.05,209.82,204.02,204.66,2303002,0,TSLA
2016-05-18,209.15,215.31,207.75,211.17,4454848,0,TSLA
2016-05-19,213.62,216.79,207.3,215.21,6582419,0,TSLA
2016-05-20,216.99,220.55,216.35,220.28,8635216,0,TSLA
2016-05-23,219.87,222.6,215.86,216.22,4335487,0,TSLA
2016-05-24,216.6,218.74,215.18,217.91,2928659,0,TSLA
2016-05-25,217.91,221.36,216.51,219.58,2514028,0,TSLA
2016-05-26,220.5,225.26,219.05,225.12,3560997,0,TSLA
2016-05-27,224.99,225.93,220.75,223.04,3081734,0,TSLA
2016-05-31,223.04,224.75,221.5,223.23,2046828,0,TSLA
2016-06-01,221.48,222.4,216.89,219.56,2549934,0,TSLA
2016-06-02,219.59,219.90900000000002,217.11,218.96,1670749,0,TSLA
2016-06-03,220.0,221.94,218.01,218.99,1897954,0,TSLA
2016-06-06,218.0,220.9,215.45,220.68,1901580,0,TSLA
2016-06-07,222.24,234.44,221.52,232.34,5530952,0,TSLA
2016-06-08,233.8,240.845,232.605,235.52,5092613,0,TSLA
2016-06-09,234.98,235.33,227.06,229.36,4145457,0,TSLA
2016-06-10,227.39,227.97,218.422,218.79,5278017,0,TSLA
2016-06-13,219.5,225.77,217.66,217.87,3585438,0,TSLA
2016-06-14,218.88,222.2,212.53,214.95,2941462,0,TSLA
2016-06-15,216.95,221.9,215.13,217.7,2780560,0,TSLA
2016-06-16,217.42,218.04,213.5,217.93,2098911,0,TSLA
2016-06-17,217.81,219.99,214.5,215.48,2605683,0,TSLA
2016-06-20,219.5,223.75,218.23,219.7,3020866,0,TSLA
2016-06-21,220.68,222.56900000000002,218.81,219.61,2226694,0,TSLA
2016-06-22,199.47,205.95,195.75,196.66,22631149,0,TSLA
2016-06-23,195.69,197.55,192.13,196.4,9464787,0,TSLA
2016-06-24,190.05,195.12,189.73,193.15,5854728,0,TSLA
2016-06-27,190.86,198.81,187.87,198.55,6779769,0,TSLA
2016-06-28,201.89,204.05,199.41,201.79,5725343,0,TSLA
2016-06-29,205.13,211.78,203.0,210.16,4601420,0,TSLA
2016-06-30,212.97,213.5,209.02,212.28,3611804,0,TSLA
2016-07-01,206.14,218.24,206.0,216.5,4759573,0,TSLA
2016-07-05,209.73,214.544,208.0,213.98,4434881,0,TSLA
2016-07-06,210.0,215.23,209.0,214.44,4408957,0,TSLA
2016-07-07,213.1,218.12,213.01,215.94,2738871,0,TSLA
2016-07-08,217.8,219.81,214.5,216.78,3209618,0,TSLA
2016-07-11,219.96,226.78,219.51,224.78,4733773,0,TSLA
2016-07-12,224.1,227.5,223.22,224.65,4004195,0,TSLA
2016-07-13,225.5,225.59,220.29,222.53,2885761,0,TSLA
2016-07-14,223.12,224.94,221.05,221.53,2190373,0,TSLA
2016-07-15,222.52,222.75,219.64,220.37,1784153,0,TSLA
2016-07-18,219.64,227.09,218.3,226.25,2894015,0,TSLA
2016-07-19,225.0,229.1,224.75,225.26,2783923,0,TSLA
2016-07-20,226.47,229.8,225.0,228.36,2295648,0,TSLA
2016-07-21,226.0,227.847,219.1,220.5,3753150,0,TSLA
2016-07-22,221.99,224.5,218.88,222.27,2437326,0,TSLA
2016-07-25,222.27,231.39,221.372,230.01,3852884,0,TSLA
2016-07-26,227.69,230.0,225.3,229.51,3039023,0,TSLA
2016-07-27,229.34,233.36,226.92,228.49,2365669,0,TSLA
2016-07-28,227.95,230.76,226.6,230.61,2131840,0,TSLA
2016-07-29,230.7,235.28,230.24,234.79,2908610,0,TSLA
2016-08-01,235.5,236.63,229.38,230.01,3790147,0,TSLA
2016-08-02,229.37,229.87,221.4,227.2,3599106,0,TSLA
2016-08-03,227.37,229.699,224.21,225.58,2730615,0,TSLA
2016-08-04,225.69,230.86,222.05,230.61,3448697,0,TSLA
2016-08-05,230.0,232.0,227.4,230.03,2538457,0,TSLA
2016-08-08,228.0,229.6,226.09,226.16,1797782,0,TSLA
2016-08-09,226.82,231.53799999999998,226.65,229.08,1734218,0,TSLA
2016-08-10,228.24,229.87,224.62,225.65,1859500,0,TSLA
2016-08-11,226.17,227.57,223.41,224.91,1638993,0,TSLA
2016-08-12,225.41,226.65,224.04,225.61,1480909,0,TSLA
2016-08-15,226.02,229.5,224.93,225.59,1657280,0,TSLA
2016-08-16,225.49,227.19,223.41,223.61,1702132,0,TSLA
2016-08-17,224.33,224.83,222.8,223.24,1435311,0,TSLA
2016-08-18,223.82,225.66,222.29,223.51,1645768,0,TSLA
2016-08-19,223.54,225.169,222.53,225.0,1266596,0,TSLA
2016-08-22,224.17,225.11,222.68,222.93,1727526,0,TSLA
2016-08-23,224.32,228.49,222.8,224.84,4115106,0,TSLA
2016-08-24,227.05,227.15,222.22,222.62,2056602,0,TSLA
2016-08-25,223.11,223.8,220.77,220.96,1580160,0,TSLA
2016-08-26,222.14,222.855,218.82,219.99,1871069,0,TSLA
2016-08-29,220.15,220.4,215.0,215.2,2766023,0,TSLA
2016-08-30,216.11,216.11,210.52,211.34,2619588,0,TSLA
2016-08-31,210.43,212.6,208.65,212.01,3016827,0,TSLA
2016-09-01,209.01,211.1,200.5,200.77,6765259,0,TSLA
2016-09-02,202.33,203.2,196.2,197.78,5368761,0,TSLA
2016-09-06,199.02,203.25,199.0,202.82,4220936,0,TSLA
2016-09-07,205.5,206.497,200.71,201.7,2660978,0,TSLA
2016-09-08,199.55,199.89,196.36,197.36,3140593,0,TSLA
2016-09-09,199.09,199.92,193.7,194.47,3103198,0,TSLA
2016-09-12,195.0,201.36900000000003,194.1,198.3,3045470,0,TSLA
2016-09-13,197.06,198.49,193.45,196.05,2947851,0,TSLA
2016-09-14,195.75,197.925,194.856,196.41,1750864,0,TSLA
2016-09-15,196.49,202.519,196.4,200.22,2192932,0,TSLA
2016-09-16,200.42,205.7,199.0,205.4,2418090,0,TSLA
2016-09-19,207.0,209.43,205.0,206.34,1895855,0,TSLA
2016-09-20,206.85,207.75,203.91,204.64,1657410,0,TSLA
2016-09-21,206.37,207.0,201.56,205.22,2086336,0,TSLA
2016-09-22,206.4,207.28,203.0,206.43,2334870,0,TSLA
2016-09-23,205.99,210.18,205.67,207.45,2688442,0,TSLA
2016-09-26,206.5,211.0,206.5,208.99,2301225,0,TSLA
2016-09-27,209.65,209.982,204.609,205.81,2517231,0,TSLA
2016-09-28,207.51,208.25,205.26,206.27,1369885,0,TSLA
2016-09-29,205.6,207.33,200.58,200.7,2333099,0,TSLA
2016-09-30,202.21,204.98,199.55,204.03,2455082,0,TSLA
2016-10-03,212.3,215.669,208.25,213.7,5321524,0,TSLA
2016-10-04,213.1,213.32,208.82,211.41,3036625,0,TSLA
2016-10-05,212.24,213.15,208.12,208.46,1580397,0,TSLA
2016-10-06,202.46,204.21,200.21,201.0,4506877,0,TSLA
2016-10-07,201.0,201.32,195.8,196.61,2944927,0,TSLA
2016-10-10,201.35,204.14,199.66,200.95,2894705,0,TSLA
2016-10-11,201.85,202.2,198.31,200.1,2237785,0,TSLA
2016-10-12,200.95,203.88,200.42,201.51,1671211,0,TSLA
2016-10-13,200.5,200.895,197.05,200.24,2209150,0,TSLA
2016-10-14,200.66,201.43,196.3,196.51,3194201,0,TSLA
2016-10-17,197.05,198.39,192.0,193.96,3888796,0,TSLA
2016-10-18,195.99,199.47,193.26,199.1,4921260,0,TSLA
2016-10-19,199.74,206.66,198.06,203.56,5640708,0,TSLA
2016-10-20,202.12,203.0,197.05,199.1,4329868,0,TSLA
2016-10-21,198.6,201.57,197.41,200.09,2205166,0,TSLA
2016-10-24,201.0,203.945,200.25,202.76,2663942,0,TSLA
2016-10-25,202.9,204.69,201.2,202.34,2181229,0,TSLA
2016-10-26,201.0,203.19,200.1,202.24,3201936,0,TSLA
2016-10-27,211.34,213.7,201.65,204.01,12785602,0,TSLA
2016-10-28,204.0,205.32,199.83,199.97,4202047,0,TSLA
2016-10-31,202.49,202.49,195.81,197.73,4692273,0,TSLA
2016-11-01,198.04,198.5,188.105,190.79,7060036,0,TSLA
2016-11-02,190.05,192.695,187.505,188.02,4253382,0,TSLA
2016-11-03,189.0,191.47,187.04,187.42,2653023,0,TSLA
2016-11-04,189.0,193.46,185.96,190.56,5146043,0,TSLA
2016-11-07,193.59,194.29,190.05,193.21,3781927,0,TSLA
2016-11-08,193.79,197.49,191.26,194.94,3170981,0,TSLA
2016-11-09,186.875,192.0,183.95,190.06,8131514,0,TSLA
2016-11-10,191.05,191.61,180.42,185.35,6662170,0,TSLA
2016-11-11,184.24,188.88,183.0,188.56,3902576,0,TSLA
2016-11-14,188.0,188.25,178.19,181.45,6552205,0,TSLA
2016-11-15,182.78,186.43,182.05,183.77,3902018,0,TSLA
2016-11-16,182.65,184.73,181.21,183.93,3405210,0,TSLA
2016-11-17,183.49,189.49,182.11,188.66,4521052,0,TSLA
2016-11-18,190.65,193.0,185.0,185.02,5180275,0,TSLA
2016-11-21,185.04,188.89,184.41,184.7,4329418,0,TSLA
2016-11-22,185.84,191.47,183.71,191.17,5567401,0,TSLA
2016-11-23,190.61,195.644,189.0,193.14,4681343,0,TSLA
2016-11-25,193.64,197.237,193.64,196.65,2322216,0,TSLA
2016-11-28,195.48,199.35,194.55,196.12,4399315,0,TSLA
2016-11-29,195.56,196.73,189.5,189.57,4327215,0,TSLA
2016-11-30,191.0,191.89,187.5,189.4,3433565,0,TSLA
2016-12-01,188.25,188.53,181.0,181.88,4984959,0,TSLA
2016-12-02,182.88,184.88,180.0,181.47,3961543,0,TSLA
2016-12-05,182.51,188.89,182.51,186.8,3928750,0,TSLA
2016-12-06,185.52,186.58,182.683,185.85,3350536,0,TSLA
2016-12-07,186.15,193.4,185.0,193.14,5312421,0,TSLA
2016-12-08,192.05,192.5,189.54,192.29,3108464,0,TSLA
2016-12-09,190.87,193.83599999999998,190.81,192.18,2692753,0,TSLA
2016-12-12,192.8,194.42,191.04,192.43,2404013,0,TSLA
2016-12-13,193.18,201.28,193.0,198.15,6647682,0,TSLA
2016-12-14,198.74,203.0,196.76,198.69,4126524,0,TSLA
2016-12-15,198.41,200.74,197.39,197.58,3156620,0,TSLA
2016-12-16,198.08,202.59,197.6,202.49,3645735,0,TSLA
2016-12-19,202.49,204.45,199.84,202.73,3403226,0,TSLA
2016-12-20,203.05,209.0,202.5,208.79,4621849,0,TSLA
2016-12-21,208.45,212.23,207.41,207.7,5089610,0,TSLA
2016-12-22,208.22,209.99,206.5,208.45,3030425,0,TSLA
2016-12-23,208.0,213.45,207.71,213.34,4282248,0,TSLA
2016-12-27,214.88,222.25,214.42,219.53,5688417,0,TSLA
2016-12-28,221.53,223.8,217.2,219.74,3685700,0,TSLA
2016-12-29,218.56,219.2,214.123,214.65,3947186,0,TSLA
2016-12-30,216.3,217.5,211.68,213.69,4642620,0,TSLA
2017-01-03,214.86,220.33,210.96,216.99,5529103,0,TSLA
2017-01-04,214.75,228.0,214.31,226.99,11125409,0,TSLA
2017-01-05,226.42,227.48,221.95,226.75,5855477,0,TSLA
2017-01-06,226.93,230.31,225.45,229.01,5464390,0,TSLA
2017-01-09,228.97,231.92,228.0,231.28,3912905,0,TSLA
2017-01-10,232.0,232.0,226.89,229.87,3596489,0,TSLA
2017-01-11,229.07,229.98,226.68,229.73,3419709,0,TSLA
2017-01-12,229.06,230.7,225.58,229.59,3715994,0,TSLA
2017-01-13,230.0,237.85,229.59,237.75,5999036,0,TSLA
2017-01-17,236.7,239.96,234.37,235.58,4599431,0,TSLA
2017-01-18,236.65,239.71,235.58,238.36,3717367,0,TSLA
2017-01-19,247.25,248.68,240.75,243.76,7588308,0,TSLA
2017-01-20,245.46,246.0,243.01,244.73,3779300,0,TSLA
2017-01-23,245.85,250.89,245.5,248.92,5933842,0,TSLA
2017-01-24,250.0,254.8,249.65,254.61,4780599,0,TSLA
2017-01-25,257.31,258.46,251.8,254.47,5115499,0,TSLA
2017-01-26,254.29,255.74,250.75,252.51,3069385,0,TSLA
2017-01-27,251.38,253.0,248.52,252.96,3041815,0,TSLA
2017-01-30,252.53,255.29,247.1,250.62,3662381,0,TSLA
2017-01-31,249.24,255.89,247.7,251.93,4052857,0,TSLA
2017-02-01,253.05,253.2,249.05,249.24,3922415,0,TSLA
2017-02-02,248.34,252.42,247.71,251.54,2417989,0,TSLA
2017-02-03,251.91,252.179,249.68,251.33,2186723,0,TSLA
2017-02-06,251.0,257.82,250.63,257.77,3521545,0,TSLA
2017-02-07,258.19,260.0,256.42,257.48,4059343,0,TSLA
2017-02-08,257.35,263.36,256.2,262.08,3880660,0,TSLA
2017-02-09,266.25,271.18,266.15,269.2,7691836,0,TSLA
2017-02-10,269.79,270.95,266.11,269.23,3591127,0,TSLA
2017-02-13,270.74,280.79,270.51,280.6,6892941,0,TSLA
2017-02-14,279.03,287.39,278.61,280.98,7192881,0,TSLA
2017-02-15,280.0,282.24,276.44,279.76,4909892,0,TSLA
2017-02-16,277.6,280.0,268.5,268.95,7022600,0,TSLA
2017-02-17,265.8,272.89,264.15,272.23,6122976,0,TSLA
2017-02-21,275.45,281.4,274.01,277.39,5606590,0,TSLA
2017-02-22,280.31,283.45,272.6,273.51,7430914,0,TSLA
2017-02-23,264.0,264.66,255.56,255.99,14825808,0,TSLA
2017-02-24,252.66,258.25,250.2,257.0,8119605,0,TSLA
2017-02-27,248.17,248.36,242.01,246.23,11213033,0,TSLA
2017-02-28,244.19,251.0,243.9,249.99,5946842,0,TSLA
2017-03-01,254.18,254.85,249.11,250.02,4779494,0,TSLA
2017-03-02,249.71,253.28,248.27,250.48,3321711,0,TSLA
2017-03-03,250.74,251.9,249.0,251.57,2907840,0,TSLA
2017-03-06,247.91,251.7,247.51,251.21,3287229,0,TSLA
2017-03-07,251.92,253.89,248.32,248.59,3341840,0,TSLA
2017-03-08,247.0,250.07,245.32,246.83,3643671,0,TSLA
2017-03-09,247.63,248.66,243.0,244.9,3852052,0,TSLA
2017-03-10,246.21,246.5,243.0,243.69,3009717,0,TSLA
2017-03-13,244.39,246.85,242.78099999999998,246.17,3022625,0,TSLA
2017-03-14,246.11,258.12,246.02,258.0,7598446,0,TSLA
2017-03-15,257.0,261.0,254.27,255.73,5330806,0,TSLA
2017-03-16,262.4,265.75,259.06,262.05,7132153,0,TSLA
2017-03-17,264.0,265.33,261.2,261.5,5912477,0,TSLA
2017-03-20,260.6,264.55,258.82099999999997,261.92,3614294,0,TSLA
2017-03-21,262.83,264.8,250.24,250.68,6908554,0,TSLA
2017-03-22,251.56,255.07,250.51,255.01,4059297,0,TSLA
2017-03-23,255.39,257.672,253.3,254.78,3320245,0,TSLA
2017-03-24,255.7,263.89,255.01,263.16,5532414,0,TSLA
2017-03-27,260.6,270.57,259.75,270.22,6089705,0,TSLA
2017-03-28,277.02,280.68,275.0,277.45,7781113,0,TSLA
2017-03-29,278.34,279.6,275.54,277.38,3562790,0,TSLA
2017-03-30,278.04,282.0,277.21,277.92,4066603,0,TSLA
2017-03-31,278.73,279.68,276.32,278.3,3224621,0,TSLA
2017-04-03,286.9,299.0,284.58,298.52,13888618,0,TSLA
2017-04-04,296.89,304.81,294.53,303.68,9975249,0,TSLA
2017-04-05,302.04,304.88,294.2,295.0,7781867,0,TSLA
2017-04-06,296.88,301.94,294.1,298.7,5450176,0,TSLA
2017-04-07,297.5,302.69,297.15,302.54,4579613,0,TSLA
2017-04-10,309.15,313.73,308.71,312.39,7582587,0,TSLA
2017-04-11,313.38,313.47,305.5,308.71,5724577,0,TSLA
2017-04-12,306.34,308.448,296.32,296.84,5925683,0,TSLA
2017-04-13,296.7,307.39,295.3,304.0,9175128,0,TSLA
2017-04-17,302.7,304.0,298.68,301.44,4053657,0,TSLA
2017-04-18,299.7,300.84,297.9,300.25,2868087,0,TSLA
2017-04-19,302.46,306.62,302.11,305.52,3741336,0,TSLA
2017-04-20,306.51,309.15,300.23,302.51,5898135,0,TSLA
2017-04-21,302.0,306.4,300.42,305.6,4420451,0,TSLA
2017-04-24,309.22,310.55,306.022,308.03,5078530,0,TSLA
2017-04-25,308.0,313.98,305.86,313.79,6734967,0,TSLA
2017-04-26,312.37,314.5,309.0,310.17,4689098,0,TSLA
2017-04-27,311.69,313.09,307.5,308.63,3463268,0,TSLA
2017-04-28,309.83,314.8,308.0,314.07,4505478,0,TSLA
2017-05-01,314.88,327.25,314.81,322.83,8821106,0,TSLA
2017-05-02,324.0,327.66,316.56,318.89,5317939,0,TSLA
2017-05-03,317.67,321.53,310.45,311.02,6906462,0,TSLA
2017-05-04,307.435,307.77,290.76,295.46,14138529,0,TSLA
2017-05-05,298.0,308.55,296.8,308.35,8177347,0,TSLA
2017-05-08,310.9,313.79,305.82,307.19,7003468,0,TSLA
2017-05-09,309.38,321.99,309.1,321.26,9664729,0,TSLA
2017-05-10,321.56,325.5,318.12,325.22,5735245,0,TSLA
2017-05-11,323.4,326.0,319.6,323.1,4747713,0,TSLA
2017-05-12,325.48,327.0,321.53,324.81,4117295,0,TSLA
2017-05-15,318.38,320.2,312.53,315.88,7607513,0,TSLA
2017-05-16,317.59,320.06,315.14,317.01,4141969,0,TSLA
2017-05-17,314.39,314.63,305.5,306.0,6696073,0,TSLA
2017-05-18,307.0,313.94,305.31,313.06,5653801,0,TSLA
2017-05-19,315.5,316.5,310.2,310.83,4652665,0,TSLA
2017-05-22,312.8,314.37,306.8,310.35,4324962,0,TSLA
2017-05-23,310.46,310.73,303.48,303.86,4315220,0,TSLA
2017-05-24,306.51,311.0,305.4,310.22,5036986,0,TSLA
2017-05-25,311.02,316.97,307.81,316.83,5004038,0,TSLA
2017-05-26,317.28,325.49,316.31,325.14,7791970,0,TSLA
2017-05-30,326.0,336.28,325.76,335.1,7772629,0,TSLA
2017-05-31,337.69,342.89,335.16,341.01,9937889,0,TSLA
2017-06-01,344.0,344.88,337.29,340.37,7602583,0,TSLA
2017-06-02,339.77,342.88,335.93,339.85,5583664,0,TSLA
2017-06-05,338.5,348.44,334.21,347.32,6770516,0,TSLA
2017-06-06,344.7,359.49300000000005,339.97,352.8,11059386,0,TSLA
2017-06-07,356.34,360.5,355.14,359.65,9352188,0,TSLA
2017-06-08,363.75,371.9,360.22,370.0,9030052,0,TSLA
2017-06-09,374.42,376.87,354.8,357.32,17251584,0,TSLA
2017-06-12,357.99,364.5,350.62,359.01,10508261,0,TSLA
2017-06-13,367.62,376.0,366.61,375.95,11778111,0,TSLA
2017-06-14,381.085,384.25,376.31,380.66,12783558,0,TSLA
2017-06-15,372.5,375.46,366.49,375.34,10416088,0,TSLA
2017-06-16,377.975,378.01,370.1,371.4,6350378,0,TSLA
2017-06-19,375.0,376.7,367.8,369.8,6472928,0,TSLA
2017-06-20,376.67,378.88,369.73,372.24,7421638,0,TSLA
2017-06-21,374.35,376.99,368.02,376.4,4923210,0,TSLA
2017-06-22,377.99,385.0,373.57,382.61,7514282,0,TSLA
2017-06-23,382.45,386.99,379.345,383.45,6426666,0,TSLA
2017-06-26,386.69,386.95,373.1,377.49,6597603,0,TSLA
2017-06-27,376.4,376.4,362.02,362.37,6979954,0,TSLA
2017-06-28,366.68,371.74,362.52,371.24,6293162,0,TSLA
2017-06-29,370.61,371.0,354.1,360.75,8204552,0,TSLA
2017-06-30,363.71,366.767,359.619,361.61,5826818,0,TSLA
2017-07-03,370.24,371.35,351.5,352.5,6305401,0,TSLA
2017-07-05,347.2,347.24,326.33,327.09,17005963,0,TSLA
2017-07-06,317.26,320.79,306.3,308.83,19275954,0,TSLA
2017-07-07,313.5,317.0,307.38,313.22,14134892,0,TSLA
2017-07-10,312.9,317.94,303.13,316.05,13780268,0,TSLA
2017-07-11,316.0,327.28,314.3,327.22,11528093,0,TSLA
2017-07-12,330.4,333.1,324.5,329.52,10323843,0,TSLA
2017-07-13,330.11,331.6,319.97,323.41,8583086,0,TSLA
2017-07-14,323.19,328.42,321.22,327.78,5608043,0,TSLA
2017-07-17,325.54,327.1,313.45,319.57,9830078,0,TSLA
2017-07-18,317.5,329.13,315.66,328.24,6365551,0,TSLA
2017-07-19,328.23,331.65,323.219,325.26,6348887,0,TSLA
2017-07-20,326.9,330.22,324.2,329.92,5145881,0,TSLA
2017-07-21,329.46,331.25800000000004,325.8,328.4,4871775,0,TSLA
2017-07-24,330.24,343.399,330.01,342.52,8599011,0,TSLA
2017-07-25,345.0,345.6,334.15,339.6,6980113,0,TSLA
2017-07-26,340.36,345.5,338.12,343.85,4810519,0,TSLA
2017-07-27,346.0,347.5,326.29,334.46,8286495,0,TSLA
2017-07-28,336.89,339.6,332.51,335.07,4873053,0,TSLA
2017-07-31,335.5,341.49,321.04,323.47,8526933,0,TSLA
2017-08-01,323.0,324.45,316.13,319.57,8287814,0,TSLA
2017-08-02,318.94,327.12,311.22,325.89,12091303,0,TSLA
2017-08-03,345.33,350.0,343.15,347.077,13526360,0,TSLA
2017-08-04,347.0,357.27,343.3,356.91,9238520,0,TSLA
2017-08-07,357.35,359.48,352.75,355.17,6309779,0,TSLA
2017-08-08,357.53,368.58,357.4,365.22,7432673,0,TSLA
2017-08-09,361.0,370.0,358.95,363.53,6882093,0,TSLA
2017-08-10,361.6,366.65,354.66,355.4,7069015,0,TSLA
2017-08-11,356.97,361.26,353.62,357.87,4358686,0,TSLA
2017-08-14,364.63,367.66,362.6,363.8,4508389,0,TSLA
2017-08-15,365.2,365.49,359.37,362.33,3077200,0,TSLA
2017-08-16,363.0,366.5,362.52,362.91,3406736,0,TSLA
2017-08-17,361.21,363.3,351.59,351.92,5011609,0,TSLA
2017-08-18,352.91,354.0,345.8,347.46,5397864,0,TSLA
2017-08-21,345.82,345.82,331.85,337.86,6490288,0,TSLA
2017-08-22,341.13,342.24,337.37300000000005,341.35,4315392,0,TSLA
2017-08-23,338.99,353.49,338.30400000000003,352.77,4942609,0,TSLA
2017-08-24,352.52,356.66,349.74,352.93,4576004,0,TSLA
2017-08-25,354.24,355.69,347.3,348.05,3475491,0,TSLA
2017-08-28,347.28,347.35,339.72,345.66,3749288,0,TSLA
2017-08-29,339.48,349.05,338.75,347.36,4069377,0,TSLA
2017-08-30,349.67,353.47,347.0,353.18,3404219,0,TSLA
2017-08-31,353.55,358.44,352.82,355.9,4065690,0,TSLA
2017-09-01,356.12,357.59,353.69,355.4,3048895,0,TSLA
2017-09-05,353.8,355.49,345.89,349.59,3843028,0,TSLA
2017-09-06,349.5,350.97900000000004,341.56,344.53,4082901,0,TSLA
2017-09-07,345.98,352.48,343.45,350.61,4235606,0,TSLA
2017-09-08,348.99,349.78,342.3,343.4,3261389,0,TSLA
2017-09-11,351.35,363.71,350.0,363.69,7651647,0,TSLA
2017-09-12,364.49,368.76,360.4,362.75,5966716,0,TSLA
2017-09-13,363.82,368.07,359.59,366.23,4172033,0,TSLA
2017-09-14,364.33,377.96,362.63,377.64,7171437,0,TSLA
2017-09-15,374.51,380.0,372.7,379.81,5409018,0,TSLA
2017-09-18,380.25,389.61,377.68,385.0,7179287,0,TSLA
2017-09-19,380.0,382.39,373.57,375.1,6440275,0,TSLA
2017-09-20,373.0,378.249,371.07,373.91,4910883,0,TSLA
2017-09-21,374.9,376.83,364.51,366.48,4612621,0,TSLA
2017-09-22,366.49,369.9,350.88,351.09,8144339,0,TSLA
2017-09-25,353.15,357.469,342.88,344.99,7587395,0,TSLA
2017-09-26,350.93,351.24,340.9,345.25,7150632,0,TSLA
2017-09-27,349.9,351.48900000000003,340.5,340.97,6029596,0,TSLA
2017-09-28,339.88,342.75,335.4,339.6,5311877,0,TSLA
2017-09-29,341.86,344.68,338.601,341.02,5099112,0,TSLA
2017-10-02,342.52,343.7,335.51,341.53,5243618,0,TSLA
2017-10-03,335.9,348.55,331.28,348.14,10126541,0,TSLA
2017-10-04,351.25,358.62,349.6,355.01,8148594,0,TSLA
2017-10-05,356.0,357.435,351.35,355.14,4168161,0,TSLA
2017-10-06,353.1,360.099,352.25,356.834,4277878,0,TSLA
2017-10-09,349.65,351.75,342.67,342.94,7464351,0,TSLA
2017-10-10,346.8,355.63,345.531,355.59,6972552,0,TSLA
2017-10-11,353.89,357.6,351.15,354.6,4495328,0,TSLA
2017-10-12,352.95,359.78,352.64,355.68,4075519,0,TSLA
2017-10-13,356.98,358.49,353.68,355.57,3538958,0,TSLA
2017-10-16,353.76,354.48,347.16,350.6,5373410,0,TSLA
2017-10-17,350.91,356.22,350.07,355.75,3290317,0,TSLA
2017-10-18,355.97,363.0,354.13,359.65,4936166,0,TSLA
2017-10-19,355.56,357.147,348.2,351.81,5056722,0,TSLA
2017-10-20,352.69,354.55,344.34,345.1,4926667,0,TSLA
2017-10-23,349.88,349.95,336.25,337.02,5740366,0,TSLA
2017-10-24,338.8,342.8,336.16,337.34,4488426,0,TSLA
2017-10-25,336.7,337.5,323.56,325.84,8584204,0,TSLA
2017-10-26,327.78,330.23,323.2,326.17,5012087,0,TSLA
2017-10-27,319.75,324.59,316.66,320.87,6970118,0,TSLA
2017-10-30,319.18,323.78,317.25,320.08,4254378,0,TSLA
2017-10-31,320.23,331.95,320.18,331.53,5672347,0,TSLA
2017-11-01,332.25,332.60900000000004,320.26,321.08,8457336,0,TSLA
2017-11-02,300.13,308.69,292.63,299.26,19791416,0,TSLA
2017-11-03,299.5,306.25,295.13,306.09,8893974,0,TSLA
2017-11-06,307.0,307.5,299.01,302.78,6482486,0,TSLA
2017-11-07,301.02,306.5,300.03,306.05,5286320,0,TSLA
2017-11-08,305.5,306.89,301.3,304.31,4725510,0,TSLA
2017-11-09,302.5,304.46,296.3,302.99,5440335,0,TSLA
2017-11-10,302.5,308.36,301.85,302.99,4621912,0,TSLA
1986-03-13,0.0672,0.07533,0.0672,0.07533,1371330506,0,MSFT
1986-03-14,0.07533,0.07533,0.07533,0.07533,409569463,0,MSFT
1986-03-17,0.07533,0.07533,0.07533,0.07533,176995245,0,MSFT
1986-03-18,0.07533,0.07533,0.07533,0.07533,90067008,0,MSFT
1986-03-19,0.07533,0.07533,0.07533,0.07533,63655515,0,MSFT
1986-03-20,0.07533,0.07533,0.0672,0.07533,77665088,0,MSFT
1986-03-21,0.07533,0.07533,0.0672,0.0672,79732075,0,MSFT
1986-03-24,0.0672,0.0672,0.0672,0.0672,86775144,0,MSFT
1986-03-25,0.0672,0.0672,0.0672,0.0672,42641156,0,MSFT
1986-03-26,0.0672,0.07533,0.0672,0.0672,30239240,0,MSFT
1986-03-27,0.0672,0.07533,0.0672,0.07533,22392348,0,MSFT
1986-03-31,0.07533,0.07533,0.0672,0.07533,17110053,0,MSFT
1986-04-01,0.07533,0.07533,0.0672,0.0672,14736846,0,MSFT
1986-04-02,0.0672,0.07533,0.0672,0.07533,35904313,0,MSFT
1986-04-03,0.07533,0.07533,0.07533,0.07533,30622016,0,MSFT
1986-04-04,0.07533,0.07533,0.07533,0.07533,35330154,0,MSFT
1986-04-07,0.07533,0.07533,0.0672,0.0672,22009574,0,MSFT
1986-04-08,0.0672,0.07533,0.0672,0.07533,13626799,0,MSFT
1986-04-09,0.07533,0.07533,0.07533,0.07533,16153115,0,MSFT
1986-04-10,0.07533,0.07533,0.07533,0.07533,18449763,0,MSFT
1986-04-11,0.07533,0.07533,0.07533,0.07533,22889957,0,MSFT
1986-04-14,0.07533,0.07533,0.07533,0.07533,16153115,0,MSFT
1986-04-15,0.07533,0.07533,0.07533,0.07533,12363640,0,MSFT
1986-04-16,0.07533,0.07533,0.07533,0.07533,42411493,0,MSFT
1986-04-17,0.07533,0.07533,0.07533,0.07533,29244027,0,MSFT
1986-04-18,0.07533,0.07533,0.07533,0.07533,28746419,0,MSFT
1986-04-21,0.07533,0.07533,0.07533,0.07533,30468906,0,MSFT
1986-04-22,0.07533,0.07533,0.07533,0.07533,20669858,0,MSFT
1986-04-23,0.07533,0.07533,0.07533,0.07533,20746419,0,MSFT
1986-04-24,0.07533,0.08388999999999999,0.07533,0.08388999999999999,82870827,0,MSFT
1986-04-25,0.08388999999999999,0.09222000000000001,0.08388999999999999,0.09222000000000001,114028729,0,MSFT
1986-04-28,0.09222000000000001,0.09222000000000001,0.08388999999999999,0.09222000000000001,38392349,0,MSFT
1986-04-29,0.09222000000000001,0.09222000000000001,0.08388999999999999,0.08388999999999999,40306228,0,MSFT
1986-04-30,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,41071780,0,MSFT
1986-05-01,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,72229681,0,MSFT
1986-05-02,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,26909095,0,MSFT
1986-05-05,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,4325363,0,MSFT
1986-05-06,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,12937801,0,MSFT
1986-05-07,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,6851673,0,MSFT
1986-05-08,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,4708137,0,MSFT
1986-05-09,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,8076558,0,MSFT
1986-05-12,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,13933018,0,MSFT
1986-05-13,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,5090912,0,MSFT
1986-05-14,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,12363640,0,MSFT
1986-05-15,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,5052632,0,MSFT
1986-05-16,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,15885170,0,MSFT
1986-05-19,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,14622014,0,MSFT
1986-05-20,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,82373224,0,MSFT
1986-05-21,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,10755986,0,MSFT
1986-05-22,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,5856460,0,MSFT
1986-05-23,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,5435406,0,MSFT
1986-05-27,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,18449763,0,MSFT
1986-05-28,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,20631587,0,MSFT
1986-05-29,0.08388999999999999,0.09222000000000001,0.08388999999999999,0.09222000000000001,60708149,0,MSFT
1986-05-30,0.09222000000000001,0.09222000000000001,0.09222000000000001,0.09222000000000001,35980865,0,MSFT
1986-06-02,0.09222000000000001,0.09222000000000001,0.09222000000000001,0.09222000000000001,26220103,0,MSFT
1986-06-03,0.09222000000000001,0.09222000000000001,0.08388999999999999,0.09222000000000001,6660289,0,MSFT
1986-06-04,0.09222000000000001,0.09222000000000001,0.08388999999999999,0.09222000000000001,6277515,0,MSFT
1986-06-05,0.09222000000000001,0.09222000000000001,0.08388999999999999,0.09222000000000001,18220101,0,MSFT
1986-06-06,0.09222000000000001,0.09222000000000001,0.09222000000000001,0.09222000000000001,4555023,0,MSFT
1986-06-09,0.09222000000000001,0.09222000000000001,0.08388999999999999,0.08388999999999999,16842108,0,MSFT
1986-06-10,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,4555023,0,MSFT
1986-06-11,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,3062201,0,MSFT
1986-06-12,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,18220101,0,MSFT
1986-06-13,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,10488039,0,MSFT
1986-06-16,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,12746415,0,MSFT
1986-06-17,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,17377992,0,MSFT
1986-06-18,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,5779907,0,MSFT
1986-06-19,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,11253591,0,MSFT
1986-06-20,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,5052632,0,MSFT
1986-06-23,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,61397144,0,MSFT
1986-06-24,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,19368424,0,MSFT
1986-06-25,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,20248809,0,MSFT
1986-06-26,0.08388999999999999,0.08388999999999999,0.07533,0.07533,25454552,0,MSFT
1986-06-27,0.07533,0.07533,0.07533,0.07533,13818186,0,MSFT
1986-06-30,0.07533,0.08388999999999999,0.07533,0.08388999999999999,82870827,0,MSFT
1986-07-01,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,63234462,0,MSFT
1986-07-02,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,69933024,0,MSFT
1986-07-03,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,18794263,0,MSFT
1986-07-07,0.08388999999999999,0.08388999999999999,0.07533,0.07533,18679429,0,MSFT
1986-07-08,0.07533,0.07533,0.07533,0.07533,18947373,0,MSFT
1986-07-09,0.07533,0.07533,0.07533,0.07533,61320587,0,MSFT
1986-07-10,0.07533,0.07533,0.0672,0.0672,62315801,0,MSFT
1986-07-11,0.0672,0.07533,0.0672,0.07533,23119625,0,MSFT
1986-07-14,0.0672,0.07533,0.0672,0.07533,38009578,0,MSFT
1986-07-15,0.07533,0.07533,0.0672,0.07533,17531106,0,MSFT
1986-07-16,0.07533,0.07533,0.07533,0.07533,12440194,0,MSFT
1986-07-17,0.07533,0.07533,0.07533,0.07533,9224882,0,MSFT
1986-07-18,0.07533,0.07533,0.07533,0.07533,16382779,0,MSFT
1986-07-21,0.07533,0.07533,0.07533,0.07533,4669858,0,MSFT
1986-07-22,0.07533,0.08388999999999999,0.07533,0.08388999999999999,13971296,0,MSFT
1986-07-23,0.08388999999999999,0.08388999999999999,0.07533,0.07533,27636369,0,MSFT
1986-07-24,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,18794263,0,MSFT
1986-07-25,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,27177038,0,MSFT
1986-07-28,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,15693783,0,MSFT
1986-07-29,0.08388999999999999,0.08388999999999999,0.07533,0.07533,18679429,0,MSFT
1986-07-30,0.07533,0.07533,0.07533,0.07533,35100488,0,MSFT
1986-07-31,0.07533,0.07533,0.07533,0.07533,20784694,0,MSFT
1986-08-01,0.07533,0.07533,0.07533,0.07533,17148327,0,MSFT
1986-08-04,0.07533,0.07533,0.07533,0.07533,16535890,0,MSFT
1986-08-05,0.07533,0.07533,0.07533,0.07533,3751199,0,MSFT
1986-08-06,0.07533,0.07533,0.0672,0.07533,24344504,0,MSFT
1986-08-07,0.07533,0.07533,0.0672,0.07533,4861244,0,MSFT
1986-08-08,0.07533,0.07533,0.07533,0.07533,5511962,0,MSFT
1986-08-11,0.07533,0.07533,0.07533,0.07533,10564596,0,MSFT
1986-08-12,0.07533,0.07533,0.07533,0.07533,13282300,0,MSFT
1986-08-13,0.07533,0.07533,0.07533,0.07533,9148327,0,MSFT
1986-08-14,0.07533,0.08388999999999999,0.07533,0.08388999999999999,26755988,0,MSFT
1986-08-15,0.08388999999999999,0.08388999999999999,0.07533,0.08388999999999999,8114835,0,MSFT
1986-08-18,0.08388999999999999,0.08388999999999999,0.07533,0.07533,16995220,0,MSFT
1986-08-19,0.07533,0.07533,0.07533,0.07533,27100485,0,MSFT
1986-08-20,0.07533,0.07533,0.07533,0.07533,27598093,0,MSFT
1986-08-21,0.07533,0.08388999999999999,0.07533,0.07533,65837333,0,MSFT
1986-08-22,0.07533,0.07533,0.07533,0.07533,7655505,0,MSFT
1986-08-25,0.07533,0.07533,0.07533,0.07533,3215309,0,MSFT
1986-08-26,0.07533,0.07533,0.07533,0.07533,14430624,0,MSFT
1986-08-27,0.07533,0.07533,0.07533,0.07533,12669862,0,MSFT
1986-08-28,0.07533,0.07533,0.07533,0.07533,4555023,0,MSFT
1986-08-29,0.07533,0.07533,0.07533,0.07533,33799053,0,MSFT
1986-09-02,0.07533,0.07533,0.07533,0.07533,6928229,0,MSFT
1986-09-03,0.07533,0.07533,0.0672,0.0672,24344504,0,MSFT
1986-09-04,0.07533,0.07533,0.07533,0.07533,52401923,0,MSFT
1986-09-05,0.07533,0.08388999999999999,0.07533,0.08388999999999999,35023927,0,MSFT
1986-09-08,0.08388999999999999,0.08388999999999999,0.07533,0.07533,12784693,0,MSFT
1986-09-09,0.07533,0.08388999999999999,0.07533,0.08388999999999999,49875607,0,MSFT
1986-09-10,0.08388999999999999,0.08388999999999999,0.07533,0.07533,14468902,0,MSFT
1986-09-11,0.07533,0.08388999999999999,0.07533,0.07533,47387568,0,MSFT
1986-09-12,0.07533,0.07533,0.07533,0.07533,32497615,0,MSFT
1986-09-15,0.07533,0.07533,0.07533,0.07533,29894741,0,MSFT
1986-09-16,0.07533,0.07533,0.07533,0.07533,6889952,0,MSFT
1986-09-17,0.07533,0.07533,0.07533,0.07533,10679430,0,MSFT
1986-09-18,0.07533,0.07533,0.07533,0.07533,7119619,0,MSFT
1986-09-19,0.07533,0.07533,0.07533,0.07533,3330144,0,MSFT
1986-09-22,0.07533,0.07533,0.07533,0.07533,5971295,0,MSFT
1986-09-23,0.07533,0.07533,0.07533,0.07533,7923443,0,MSFT
1986-09-24,0.07533,0.07533,0.07533,0.07533,6354067,0,MSFT
1986-09-25,0.07533,0.07533,0.07533,0.07533,6851673,0,MSFT
1986-09-26,0.07533,0.07533,0.07533,0.07533,3100479,0,MSFT
1986-09-29,0.07533,0.07533,0.07533,0.07533,8229669,0,MSFT
1986-09-30,0.07533,0.07533,0.07533,0.07533,6889952,0,MSFT
1986-10-01,0.07533,0.07533,0.07533,0.07533,43100485,0,MSFT
1986-10-02,0.07533,0.07533,0.07533,0.07533,30200968,0,MSFT
1986-10-03,0.07533,0.07533,0.07533,0.07533,19559813,0,MSFT
1986-10-06,0.07533,0.08388999999999999,0.07533,0.08388999999999999,113416295,0,MSFT
1986-10-07,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,79464133,0,MSFT
1986-10-08,0.08388999999999999,0.08388999999999999,0.08388999999999999,0.08388999999999999,158966540,0,MSFT
1986-10-09,0.08388999999999999,0.09222000000000001,0.08388999999999999,0.08388999999999999,123023952,0,MSFT
1986-10-10,0.08388999999999999,0.09222000000000001,0.08388999999999999,0.09222000000000001,102009593,0,MSFT
1986-10-13,0.09222000000000001,0.09222000000000001,0.08388999999999999,0.08388999999999999,36057423,0,MSFT
1986-10-14,0.08388999999999999,0.09222000000000001,0.08388999999999999,0.08388999999999999,17110053,0,MSFT
1986-10-15,0.08388999999999999,0.09222000000000001,0.08388999999999999,0.09222000000000001,84440215,0,MSFT
1986-10-16,0.09222000000000001,0.09222000000000001,0.09222000000000001,0.09222000000000001,29052639,0,MSFT
1986-10-17,0.09222000000000001,0.09222000000000001,0.09222000000000001,0.09222000000000001,165397167,0,MSFT
1986-10-20,0.09222000000000001,0.09222000000000001,0.09222000000000001,0.09222000000000001,57875612,0,MSFT
1986-10-21,0.09222000000000001,0.1006,0.09222000000000001,0.1006,149358881,0,MSFT
1986-10-22,0.1006,0.1006,0.1006,0.1006,72535905,0,MSFT
1986-10-23,0.1006,0.1006,0.1006,0.1006,93626818,0,MSFT
1986-10-24,0.1006,0.1006,0.09222000000000001,0.1006,134736872,0,MSFT
1986-10-27,0.1006,0.1006,0.1006,0.1006,167004822,0,MSFT
1986-10-28,0.1006,0.10908,0.1006,0.1006,189588552,0,MSFT
1986-10-29,0.1006,0.1006,0.1006,0.1006,70736858,0,MSFT
1986-10-30,0.1006,0.1006,0.1006,0.1006,58985658,0,MSFT
1986-10-31,0.1006,0.1006,0.1006,0.1006,84708152,0,MSFT
1986-11-03,0.1006,0.1006,0.1006,0.1006,56076570,0,MSFT
1986-11-04,0.1006,0.10908,0.1006,0.10908,72306240,0,MSFT
1986-11-05,0.10908,0.1174,0.10908,0.1174,59942601,0,MSFT
1986-11-06,0.1174,0.1174,0.10908,0.1174,96459344,0,MSFT
1986-11-07,0.1174,0.1174,0.1174,0.1174,58909105,0,MSFT
1986-11-10,0.1174,0.1174,0.10908,0.10908,38124412,0,MSFT
1986-11-11,0.10908,0.10908,0.10908,0.10908,15808617,0,MSFT
1986-11-12,0.10908,0.1174,0.10908,0.10908,45397137,0,MSFT
1986-11-13,0.10908,0.10908,0.10908,0.10908,40153119,0,MSFT
1986-11-14,0.10908,0.10908,0.10908,0.10908,24880387,0,MSFT
1986-11-17,0.10908,0.10908,0.10908,0.10908,32306227,0,MSFT
1986-11-18,0.10908,0.10908,0.10908,0.10908,79311022,0,MSFT
1986-11-19,0.10908,0.10908,0.10908,0.10908,64765564,0,MSFT
1986-11-20,0.10908,0.1174,0.10908,0.1174,130488071,0,MSFT
1986-11-21,0.1174,0.12564,0.1174,0.12564,121033522,0,MSFT
1986-11-24,0.12564,0.13413,0.1174,0.13413,231043112,0,MSFT
1986-11-25,0.13413,0.13413,0.13413,0.13413,127311034,0,MSFT
1986-11-26,0.13413,0.13413,0.13413,0.13413,51559822,0,MSFT
1986-11-28,0.13413,0.13413,0.12564,0.12564,54928244,0,MSFT
1986-12-01,0.12564,0.13413,0.12564,0.12564,53550253,0,MSFT
1986-12-02,0.12564,0.13413,0.12564,0.12564,38239243,0,MSFT
1986-12-03,0.12564,0.12564,0.12564,0.12564,46736849,0,MSFT
1986-12-04,0.12564,0.12564,0.12564,0.12564,56497619,0,MSFT
1986-12-05,0.12564,0.12564,0.12564,0.12564,142889987,0,MSFT
1986-12-08,0.12564,0.12564,0.12564,0.12564,30124409,0,MSFT
1986-12-09,0.12564,0.12564,0.12564,0.12564,21397132,0,MSFT
1986-12-10,0.12564,0.12564,0.12564,0.12564,36669865,0,MSFT
1986-12-11,0.12564,0.12564,0.12564,0.12564,15464117,0,MSFT
1986-12-12,0.12564,0.12564,0.12564,0.12564,33607660,0,MSFT
1986-12-15,0.12564,0.12564,0.1174,0.1174,67483267,0,MSFT
1986-12-16,0.1174,0.12564,0.1174,0.1174,102736863,0,MSFT
1986-12-17,0.1174,0.12564,0.1174,0.12564,31043069,0,MSFT
1986-12-18,0.12564,0.12564,0.12564,0.12564,16842108,0,MSFT
1986-12-19,0.12564,0.12564,0.12564,0.12564,75215324,0,MSFT
1986-12-22,0.12564,0.12564,0.12564,0.12564,24344504,0,MSFT
1986-12-23,0.12564,0.12564,0.12564,0.12564,31617233,0,MSFT
1986-12-24,0.12564,0.12564,0.12564,0.12564,9339714,0,MSFT
1986-12-26,0.12564,0.12564,0.12564,0.12564,4937802,0,MSFT
1986-12-29,0.12564,0.12564,0.12564,0.12564,55425851,0,MSFT
1986-12-30,0.12564,0.12564,0.12564,0.12564,33760773,0,MSFT
1986-12-31,0.12564,0.12564,0.12564,0.12564,31043069,0,MSFT
1987-01-02,0.12564,0.12564,0.12564,0.12564,16803832,0,MSFT
1987-01-05,0.12564,0.13413,0.12564,0.13413,64459341,0,MSFT
1987-01-06,0.13413,0.13413,0.13413,0.13413,53205755,0,MSFT
1987-01-07,0.13413,0.14252,0.13413,0.14252,81071789,0,MSFT
1987-01-08,0.14252,0.151,0.14252,0.14252,81722507,0,MSFT
1987-01-09,0.14252,0.151,0.14252,0.151,84669876,0,MSFT
1987-01-12,0.151,0.1593,0.151,0.1593,171177073,0,MSFT
1987-01-13,0.1593,0.1593,0.151,0.1593,101435424,0,MSFT
1987-01-14,0.1593,0.1593,0.151,0.1593,92325378,0,MSFT
1987-01-15,0.1593,0.16762,0.1593,0.16762,155521562,0,MSFT
1987-01-16,0.16762,0.16762,0.1593,0.1593,86966531,0,MSFT
1987-01-19,0.1593,0.16762,0.1593,0.16762,117282320,0,MSFT
1987-01-20,0.16762,0.1763,0.16762,0.16762,127272751,0,MSFT
1987-01-21,0.16762,0.18459,0.16762,0.1763,144191422,0,MSFT
1987-01-22,0.1763,0.19280999999999998,0.16762,0.19280999999999998,154220128,0,MSFT
1987-01-23,0.19280999999999998,0.20122,0.1763,0.1763,422507254,0,MSFT
1987-01-26,0.1763,0.18459,0.16762,0.1763,154909128,0,MSFT
1987-01-27,0.1763,0.19280999999999998,0.1763,0.18459,151655535,0,MSFT
1987-01-28,0.18459,0.19280999999999998,0.18459,0.18459,101971311,0,MSFT
1987-01-29,0.18459,0.19280999999999998,0.1763,0.1763,105301462,0,MSFT
1987-01-30,0.1763,0.19280999999999998,0.1763,0.19280999999999998,138449795,0,MSFT
1987-02-02,0.19280999999999998,0.19280999999999998,0.19280999999999998,0.19280999999999998,62354082,0,MSFT
1987-02-03,0.19280999999999998,0.19280999999999998,0.18459,0.18459,78851692,0,MSFT
1987-02-04,0.18459,0.19280999999999998,0.18459,0.18459,42181827,0,MSFT
1987-02-05,0.18459,0.19280999999999998,0.18459,0.18459,56689005,0,MSFT
1987-02-06,0.18459,0.18459,0.1763,0.1763,60631591,0,MSFT
1987-02-09,0.1763,0.1763,0.1763,0.1763,180861286,0,MSFT
1987-02-10,0.1763,0.1763,0.1763,0.1763,59368433,0,MSFT
1987-02-11,0.1763,0.18459,0.1763,0.18459,80153129,0,MSFT
1987-02-12,0.18459,0.20122,0.18459,0.20122,246851738,0,MSFT
1987-02-13,0.20122,0.20122,0.19280999999999998,0.20122,108669879,0,MSFT
1987-02-17,0.20122,0.20122,0.19280999999999998,0.20122,94009584,0,MSFT
1987-02-18,0.20122,0.20122,0.18459,0.18459,170909132,0,MSFT
1987-02-19,0.18459,0.18459,0.1763,0.1763,422315881,0,MSFT
1987-02-20,0.1763,0.1763,0.1763,0.1763,116822996,0,MSFT
1987-02-23,0.1763,0.19280999999999998,0.1763,0.19280999999999998,167349329,0,MSFT
1987-02-24,0.19280999999999998,0.20122,0.19280999999999998,0.20122,160574197,0,MSFT
1987-02-25,0.20122,0.20122,0.19280999999999998,0.19280999999999998,86392361,0,MSFT
1987-02-26,0.19280999999999998,0.20963,0.19280999999999998,0.20122,192995259,0,MSFT
1987-02-27,0.20122,0.20122,0.20122,0.20122,49913886,0,MSFT
1987-03-02,0.20122,0.20122,0.19280999999999998,0.19280999999999998,105684236,0,MSFT
1987-03-03,0.19280999999999998,0.19280999999999998,0.19280999999999998,0.19280999999999998,107789496,0,MSFT
1987-03-04,0.19280999999999998,0.20963,0.19280999999999998,0.20963,130488071,0,MSFT
1987-03-05,0.20963,0.2264,0.20963,0.21811,170373236,0,MSFT
1987-03-06,0.21811,0.21811,0.20963,0.21811,84478487,0,MSFT
1987-03-09,0.21811,0.21811,0.20963,0.20963,50870820,0,MSFT
1987-03-10,0.20963,0.2264,0.20963,0.21811,98488062,0,MSFT
1987-03-11,0.2264,0.2264,0.21811,0.2264,58296664,0,MSFT
1987-03-12,0.2264,0.2264,0.21811,0.2264,94813413,0,MSFT
1987-03-13,0.2264,0.2264,0.20963,0.21811,139712948,0,MSFT
1987-03-16,0.21811,0.21811,0.20963,0.21811,117588544,0,MSFT
1987-03-17,0.21811,0.2264,0.21811,0.21811,72497625,0,MSFT
1987-03-18,0.2264,0.23483,0.2264,0.23483,158622039,0,MSFT
1987-03-19,0.23483,0.23483,0.2264,0.23483,83483275,0,MSFT
1987-03-20,0.23483,0.23483,0.23483,0.23483,50832544,0,MSFT
1987-03-23,0.23483,0.24322,0.23483,0.23483,89684228,0,MSFT
1987-03-24,0.2264,0.23483,0.2264,0.23483,92516771,0,MSFT
1987-03-25,0.23483,0.23483,0.23483,0.23483,44976086,0,MSFT
1987-03-26,0.23483,0.23483,0.23483,0.23483,44363651,0,MSFT
1987-03-27,0.23483,0.24322,0.23483,0.24322,160650745,0,MSFT
1987-03-30,0.24322,0.25161999999999995,0.23483,0.25161999999999995,247387614,0,MSFT
1987-03-31,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.25161999999999995,166583762,0,MSFT
1987-04-01,0.25161999999999995,0.26003000000000004,0.23483,0.23483,344803918,0,MSFT
1987-04-02,0.24322,0.25161999999999995,0.24322,0.25161999999999995,212593339,0,MSFT
1987-04-03,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,206813437,0,MSFT
1987-04-06,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,131521558,0,MSFT
1987-04-07,0.26003000000000004,0.26003000000000004,0.24322,0.24322,97990449,0,MSFT
1987-04-08,0.24322,0.25161999999999995,0.24322,0.25161999999999995,141167492,0,MSFT
1987-04-09,0.25161999999999995,0.25161999999999995,0.24322,0.25161999999999995,95119636,0,MSFT
1987-04-10,0.25161999999999995,0.25161999999999995,0.25161999999999995,0.25161999999999995,57645946,0,MSFT
1987-04-13,0.25161999999999995,0.25161999999999995,0.24322,0.24322,66794275,0,MSFT
1987-04-14,0.24322,0.25161999999999995,0.23483,0.24322,116134001,0,MSFT
1987-04-15,0.25161999999999995,0.25161999999999995,0.25161999999999995,0.25161999999999995,127540699,0,MSFT
1987-04-16,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,249990490,0,MSFT
1987-04-20,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.25161999999999995,133320599,0,MSFT
1987-04-21,0.25161999999999995,0.26003000000000004,0.24322,0.25161999999999995,150430654,0,MSFT
1987-04-22,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,99253612,0,MSFT
1987-04-23,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,64229678,0,MSFT
1987-04-24,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,72000019,0,MSFT
1987-04-27,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,70583745,0,MSFT
1987-04-28,0.26003000000000004,0.27674,0.26003000000000004,0.27674,147636398,0,MSFT
1987-04-29,0.27674,0.28504,0.26833,0.26833,113186630,0,MSFT
1987-04-30,0.26833,0.27674,0.26833,0.26833,117014383,0,MSFT
1987-05-01,0.26833,0.27674,0.26833,0.27674,50296661,0,MSFT
1987-05-04,0.27674,0.28504,0.27674,0.27674,45894747,0,MSFT
1987-05-05,0.27674,0.30191,0.27674,0.30191,147521563,0,MSFT
1987-05-06,0.30191,0.30191,0.2936,0.2936,204019190,0,MSFT
1987-05-07,0.2936,0.31032,0.2936,0.31032,385033593,0,MSFT
1987-05-08,0.31032,0.33551,0.31032,0.32694,199425882,0,MSFT
1987-05-11,0.32694,0.32694,0.31861999999999996,0.31861999999999996,169301462,0,MSFT
1987-05-12,0.31861999999999996,0.32694,0.30191,0.31032,197320608,0,MSFT
1987-05-13,0.31032,0.31861999999999996,0.31032,0.31861999999999996,97531121,0,MSFT
1987-05-14,0.31861999999999996,0.32694,0.31861999999999996,0.31861999999999996,79693798,0,MSFT
1987-05-15,0.31861999999999996,0.31861999999999996,0.31032,0.31032,112076581,0,MSFT
1987-05-18,0.31032,0.31032,0.2936,0.30191,229397187,0,MSFT
1987-05-19,0.30191,0.30191,0.2936,0.2936,104114861,0,MSFT
1987-05-20,0.2936,0.2936,0.27674,0.28504,303502458,0,MSFT
1987-05-21,0.28504,0.2936,0.28504,0.2936,124019165,0,MSFT
1987-05-22,0.2936,0.2936,0.28504,0.28504,85894758,0,MSFT
1987-05-26,0.28504,0.28504,0.28504,0.28504,62315801,0,MSFT
1987-05-27,0.28504,0.2936,0.28504,0.28504,64803844,0,MSFT
1987-05-28,0.28504,0.30191,0.28504,0.30191,144421089,0,MSFT
1987-05-29,0.30191,0.31032,0.30191,0.30191,106832556,0,MSFT
1987-06-01,0.30191,0.30191,0.2936,0.2936,40306228,0,MSFT
1987-06-02,0.2936,0.30191,0.2936,0.2936,68516765,0,MSFT
1987-06-03,0.2936,0.30191,0.2936,0.2936,28746419,0,MSFT
1987-06-04,0.2936,0.2936,0.2936,0.2936,27100485,0,MSFT
1987-06-05,0.2936,0.2936,0.27674,0.28504,78775135,0,MSFT
1987-06-08,0.28504,0.28504,0.27674,0.28504,148287118,0,MSFT
1987-06-09,0.28504,0.28504,0.28504,0.28504,34334939,0,MSFT
1987-06-10,0.28504,0.28504,0.26833,0.26833,234258433,0,MSFT
1987-06-11,0.27674,0.27674,0.25161999999999995,0.25161999999999995,357129251,0,MSFT
1987-06-12,0.25161999999999995,0.26833,0.25161999999999995,0.26003000000000004,260708185,0,MSFT
1987-06-15,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,166430669,0,MSFT
1987-06-16,0.26003000000000004,0.26833,0.26003000000000004,0.26003000000000004,97722510,0,MSFT
1987-06-17,0.26003000000000004,0.26833,0.26003000000000004,0.26833,94468915,0,MSFT
1987-06-18,0.26833,0.27674,0.26833,0.27674,74679441,0,MSFT
1987-06-19,0.27674,0.27674,0.26833,0.27674,54239244,0,MSFT
1987-06-22,0.27674,0.27674,0.26833,0.26833,116210548,0,MSFT
1987-06-23,0.26833,0.26833,0.26003000000000004,0.26833,133933046,0,MSFT
1987-06-24,0.26833,0.27674,0.26833,0.27674,109894759,0,MSFT
1987-06-25,0.27674,0.27674,0.26833,0.27674,58526331,0,MSFT
1987-06-26,0.27674,0.27674,0.26833,0.27674,29167471,0,MSFT
1987-06-29,0.27674,0.27674,0.26833,0.26833,34066995,0,MSFT
1987-06-30,0.27674,0.27674,0.26833,0.26833,50947379,0,MSFT
1987-07-01,0.26833,0.26833,0.26833,0.26833,29167471,0,MSFT
1987-07-02,0.26833,0.26833,0.26003000000000004,0.26003000000000004,75598102,0,MSFT
1987-07-06,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.25161999999999995,87043080,0,MSFT
1987-07-07,0.25161999999999995,0.25161999999999995,0.23483,0.23483,261933075,0,MSFT
1987-07-08,0.23483,0.25161999999999995,0.23483,0.24322,257110103,0,MSFT
1987-07-09,0.24322,0.26003000000000004,0.24322,0.25161999999999995,123215342,0,MSFT
1987-07-10,0.25161999999999995,0.25161999999999995,0.24322,0.25161999999999995,100784717,0,MSFT
1987-07-13,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,64229678,0,MSFT
1987-07-14,0.26003000000000004,0.27674,0.26003000000000004,0.27674,203100531,0,MSFT
1987-07-15,0.27674,0.27674,0.26833,0.26833,128612472,0,MSFT
1987-07-16,0.26833,0.26833,0.26003000000000004,0.26833,96995235,0,MSFT
1987-07-17,0.26833,0.26833,0.26833,0.26833,68133987,0,MSFT
1987-07-20,0.26833,0.26833,0.26003000000000004,0.26003000000000004,55846902,0,MSFT
1987-07-21,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,48574173,0,MSFT
1987-07-22,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,70928243,0,MSFT
1987-07-23,0.26003000000000004,0.26003000000000004,0.24322,0.25161999999999995,197358908,0,MSFT
1987-07-24,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,76746427,0,MSFT
1987-07-27,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,55578958,0,MSFT
1987-07-28,0.26003000000000004,0.26833,0.26003000000000004,0.26003000000000004,50717710,0,MSFT
1987-07-29,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,36784697,0,MSFT
1987-07-30,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.25161999999999995,73837336,0,MSFT
1987-07-31,0.25161999999999995,0.25161999999999995,0.24322,0.24322,248038334,0,MSFT
1987-08-03,0.24322,0.24322,0.23483,0.24322,154641181,0,MSFT
1987-08-04,0.24322,0.24322,0.24322,0.24322,179521573,0,MSFT
1987-08-05,0.24322,0.26003000000000004,0.24322,0.25161999999999995,280689061,0,MSFT
1987-08-06,0.25161999999999995,0.26833,0.25161999999999995,0.26003000000000004,202756027,0,MSFT
1987-08-07,0.26003000000000004,0.27674,0.26003000000000004,0.26833,227291914,0,MSFT
1987-08-10,0.26833,0.26833,0.26833,0.26833,75023942,0,MSFT
1987-08-11,0.26833,0.27674,0.26003000000000004,0.26833,91100500,0,MSFT
1987-08-12,0.26833,0.26833,0.26003000000000004,0.26003000000000004,56306235,0,MSFT
1987-08-13,0.26003000000000004,0.27674,0.26003000000000004,0.26833,107177051,0,MSFT
1987-08-14,0.26833,0.26833,0.26833,0.26833,67559823,0,MSFT
1987-08-17,0.26833,0.26833,0.26833,0.26833,44746418,0,MSFT
1987-08-18,0.26833,0.26833,0.26833,0.26833,62392360,0,MSFT
1987-08-19,0.26833,0.26833,0.26003000000000004,0.26833,64995228,0,MSFT
1987-08-20,0.26833,0.27674,0.26833,0.27674,109052663,0,MSFT
1987-08-21,0.27674,0.28504,0.27674,0.27674,91674662,0,MSFT
1987-08-24,0.27674,0.2936,0.27674,0.2936,129913900,0,MSFT
1987-08-25,0.2936,0.30191,0.2936,0.30191,247157950,0,MSFT
1987-08-26,0.30191,0.31032,0.30191,0.30191,151655535,0,MSFT
1987-08-27,0.30191,0.30191,0.30191,0.30191,96267969,0,MSFT
1987-08-28,0.30191,0.31861999999999996,0.30191,0.31032,152574201,0,MSFT
1987-08-31,0.31032,0.31032,0.30191,0.31032,112076581,0,MSFT
1987-09-01,0.31032,0.31032,0.2936,0.2936,124746443,0,MSFT
1987-09-02,0.2936,0.30191,0.2936,0.30191,104191416,0,MSFT
1987-09-03,0.30191,0.31032,0.2936,0.30191,94277537,0,MSFT
1987-09-04,0.30191,0.30191,0.2936,0.2936,64267956,0,MSFT
1987-09-08,0.2936,0.2936,0.28504,0.2936,128038301,0,MSFT
1987-09-09,0.2936,0.30191,0.2936,0.2936,80689016,0,MSFT
1987-09-10,0.2936,0.30191,0.2936,0.30191,77320590,0,MSFT
1987-09-11,0.30191,0.30191,0.30191,0.30191,54545467,0,MSFT
1987-09-14,0.30191,0.31032,0.30191,0.31032,125550267,0,MSFT
1987-09-15,0.31032,0.31032,0.30191,0.31032,51904320,0,MSFT
1987-09-16,0.31032,0.31032,0.30191,0.30191,76708151,0,MSFT
1987-09-17,0.30191,0.31032,0.2936,0.30191,92287104,0,MSFT
1987-09-18,0.30191,0.30191,0.30191,0.30191,42066997,0,MSFT
1987-09-21,0.27674,0.30191,0.27674,0.27674,113703377,0,MSFT
1987-09-22,0.27674,0.30191,0.27674,0.30191,108995240,0,MSFT
1987-09-23,0.30191,0.31861999999999996,0.30191,0.31861999999999996,143138787,0,MSFT
1987-09-24,0.31032,0.32694,0.31032,0.31861999999999996,157416300,0,MSFT
1987-09-25,0.31861999999999996,0.34381999999999996,0.31861999999999996,0.32694,109588537,0,MSFT
1987-09-28,0.32694,0.34381999999999996,0.31861999999999996,0.33551,126985673,0,MSFT
1987-09-29,0.33551,0.34381999999999996,0.33551,0.33551,76306237,0,MSFT
1987-09-30,0.33551,0.35213,0.33551,0.34381999999999996,113875621,0,MSFT
1987-10-01,0.34381999999999996,0.36053,0.34381999999999996,0.36053,169090956,0,MSFT
1987-10-02,0.36053,0.37733,0.36053,0.37733,174966543,0,MSFT
1987-10-05,0.38582,0.41103,0.38582,0.41103,244976129,0,MSFT
1987-10-06,0.41103,0.41103,0.38582,0.38582,269856525,0,MSFT
1987-10-07,0.38582,0.39402,0.37733,0.37733,166985680,0,MSFT
1987-10-08,0.38582,0.38582,0.36053,0.37733,128842136,0,MSFT
1987-10-09,0.37733,0.39402,0.37733,0.37733,124784715,0,MSFT
1987-10-12,0.37733,0.37733,0.36053,0.37733,155751226,0,MSFT
1987-10-13,0.37733,0.38582,0.3691,0.38582,128669885,0,MSFT
1987-10-14,0.38582,0.39402,0.3691,0.3691,151808648,0,MSFT
1987-10-15,0.3691,0.37733,0.3691,0.3691,171215345,0,MSFT
1987-10-16,0.3691,0.38582,0.33551,0.33551,279425899,0,MSFT
1987-10-19,0.31861999999999996,0.33551,0.23483,0.23483,195215354,0,MSFT
1987-10-20,0.24322,0.26833,0.2264,0.25161999999999995,430622110,0,MSFT
1987-10-21,0.26833,0.31861999999999996,0.26003000000000004,0.2936,348325416,0,MSFT
1987-10-22,0.2936,0.30191,0.26833,0.27674,296650781,0,MSFT
1987-10-23,0.27674,0.27674,0.25161999999999995,0.25161999999999995,149875632,0,MSFT
1987-10-26,0.24322,0.25161999999999995,0.19280999999999998,0.20122,197129217,0,MSFT
1987-10-27,0.20963,0.2264,0.20122,0.21811,311961785,0,MSFT
1987-10-28,0.20963,0.21811,0.20122,0.21811,199043103,0,MSFT
1987-10-29,0.21811,0.25161999999999995,0.21811,0.25161999999999995,222009617,0,MSFT
1987-10-30,0.26003000000000004,0.27674,0.25161999999999995,0.26003000000000004,223923498,0,MSFT
1987-11-02,0.26003000000000004,0.26833,0.25161999999999995,0.26003000000000004,112669879,0,MSFT
1987-11-03,0.26003000000000004,0.26003000000000004,0.2264,0.25161999999999995,154373242,0,MSFT
1987-11-04,0.24322,0.26833,0.24322,0.25161999999999995,126717727,0,MSFT
1987-11-05,0.26003000000000004,0.26833,0.25161999999999995,0.26003000000000004,108229690,0,MSFT
1987-11-06,0.26003000000000004,0.26003000000000004,0.24322,0.25161999999999995,100153133,0,MSFT
1987-11-09,0.24322,0.25161999999999995,0.23483,0.24322,115081364,0,MSFT
1987-11-10,0.24322,0.25161999999999995,0.23483,0.24322,121167487,0,MSFT
1987-11-11,0.25161999999999995,0.26003000000000004,0.24322,0.26003000000000004,72593320,0,MSFT
1987-11-12,0.26833,0.26833,0.26003000000000004,0.26003000000000004,131808643,0,MSFT
1987-11-13,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.25161999999999995,77741642,0,MSFT
1987-11-16,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.25161999999999995,79043081,0,MSFT
1987-11-17,0.24322,0.25161999999999995,0.23483,0.24322,92133987,0,MSFT
1987-11-18,0.25161999999999995,0.25161999999999995,0.23483,0.25161999999999995,118698595,0,MSFT
1987-11-19,0.25161999999999995,0.25161999999999995,0.24322,0.24322,99712941,0,MSFT
1987-11-20,0.23483,0.25161999999999995,0.23483,0.25161999999999995,109607675,0,MSFT
1987-11-23,0.24322,0.25161999999999995,0.24322,0.25161999999999995,59330152,0,MSFT
1987-11-24,0.25161999999999995,0.26003000000000004,0.23483,0.25161999999999995,96000016,0,MSFT
1987-11-25,0.25161999999999995,0.25161999999999995,0.24322,0.24322,42736849,0,MSFT
1987-11-27,0.24322,0.24322,0.23483,0.23483,24344504,0,MSFT
1987-11-30,0.23483,0.23483,0.20963,0.23483,218181869,0,MSFT
1987-12-01,0.23483,0.24322,0.2264,0.2264,97741646,0,MSFT
1987-12-02,0.2264,0.23483,0.2264,0.2264,91062215,0,MSFT
1987-12-03,0.23483,0.23483,0.20963,0.20963,169684243,0,MSFT
1987-12-04,0.20963,0.21811,0.20963,0.21811,161818228,0,MSFT
1987-12-07,0.2264,0.2264,0.21811,0.2264,88000023,0,MSFT
1987-12-08,0.2264,0.25161999999999995,0.2264,0.25161999999999995,149550271,0,MSFT
1987-12-09,0.24322,0.25161999999999995,0.24322,0.24322,111368443,0,MSFT
1987-12-10,0.23483,0.26003000000000004,0.23483,0.25161999999999995,220095735,0,MSFT
1987-12-11,0.25161999999999995,0.25161999999999995,0.24322,0.25161999999999995,96325377,0,MSFT
1987-12-14,0.25161999999999995,0.26833,0.25161999999999995,0.26833,126411513,0,MSFT
1987-12-15,0.26833,0.26833,0.26003000000000004,0.26833,149148355,0,MSFT
1987-12-16,0.26003000000000004,0.28504,0.26003000000000004,0.28504,140267973,0,MSFT
1987-12-17,0.28504,0.28504,0.26833,0.26833,124956970,0,MSFT
1987-12-18,0.27674,0.27674,0.26833,0.26833,69760778,0,MSFT
1987-12-21,0.27674,0.27674,0.26833,0.26833,68000018,0,MSFT
1987-12-22,0.26833,0.27674,0.26003000000000004,0.27674,55521544,0,MSFT
1987-12-23,0.27674,0.27674,0.27674,0.27674,80689016,0,MSFT
1987-12-24,0.27674,0.27674,0.27674,0.27674,16842108,0,MSFT
1987-12-28,0.27674,0.27674,0.26003000000000004,0.26833,67406716,0,MSFT
1987-12-29,0.26833,0.28504,0.26003000000000004,0.28504,105607678,0,MSFT
1987-12-30,0.28504,0.2936,0.28504,0.2936,93971313,0,MSFT
1987-12-31,0.28504,0.2936,0.27674,0.28504,81799065,0,MSFT
1988-01-04,0.28504,0.2936,0.28504,0.2936,146660320,0,MSFT
1988-01-05,0.30191,0.30191,0.2936,0.30191,206698612,0,MSFT
1988-01-06,0.30191,0.31032,0.30191,0.30191,161722520,0,MSFT
1988-01-07,0.30191,0.31861999999999996,0.30191,0.31861999999999996,120516770,0,MSFT
1988-01-08,0.31861999999999996,0.31861999999999996,0.2936,0.2936,193301473,0,MSFT
1988-01-11,0.2936,0.30191,0.28504,0.30191,190813442,0,MSFT
1988-01-12,0.30191,0.30191,0.28504,0.2936,223923498,0,MSFT
1988-01-13,0.2936,0.30191,0.28504,0.2936,127789500,0,MSFT
1988-01-14,0.30191,0.30191,0.2936,0.2936,53971308,0,MSFT
1988-01-15,0.31032,0.31032,0.30191,0.30191,122507200,0,MSFT
1988-01-18,0.30191,0.30191,0.2936,0.30191,39923456,0,MSFT
1988-01-19,0.2936,0.30191,0.2936,0.30191,63023934,0,MSFT
1988-01-20,0.2936,0.30191,0.27674,0.28504,277512014,0,MSFT
1988-01-21,0.28504,0.2936,0.28504,0.28504,166277551,0,MSFT
1988-01-22,0.2936,0.2936,0.27674,0.28504,100076575,0,MSFT
1988-01-25,0.28504,0.2936,0.28504,0.2936,100344522,0,MSFT
1988-01-26,0.28504,0.2936,0.28504,0.28504,57894748,0,MSFT
1988-01-27,0.28504,0.2936,0.28504,0.2936,133454570,0,MSFT
1988-01-28,0.2936,0.2936,0.2936,0.2936,38966516,0,MSFT
1988-01-29,0.2936,0.30191,0.28504,0.2936,88650744,0,MSFT
1988-02-01,0.2936,0.30191,0.28504,0.28504,64765564,0,MSFT
1988-02-02,0.28504,0.2936,0.28504,0.2936,80746431,0,MSFT
1988-02-03,0.2936,0.2936,0.27674,0.27674,100746431,0,MSFT
1988-02-04,0.27674,0.27674,0.26003000000000004,0.26833,152459360,0,MSFT
1988-02-05,0.26833,0.27674,0.26833,0.26833,125071791,0,MSFT
1988-02-08,0.26833,0.27674,0.26833,0.26833,96861264,0,MSFT
1988-02-09,0.27674,0.27674,0.26833,0.27674,66373220,0,MSFT
1988-02-10,0.27674,0.28504,0.27674,0.27674,102373228,0,MSFT
1988-02-11,0.28504,0.28504,0.27674,0.28504,92287104,0,MSFT
1988-02-12,0.28504,0.2936,0.28504,0.28504,106622037,0,MSFT
1988-02-16,0.28504,0.30191,0.28504,0.30191,89492840,0,MSFT
1988-02-17,0.30191,0.31032,0.30191,0.30191,134660315,0,MSFT
1988-02-18,0.30191,0.31032,0.30191,0.30191,111846917,0,MSFT
1988-02-19,0.30191,0.31032,0.30191,0.31032,70660303,0,MSFT
1988-02-22,0.31032,0.31032,0.30191,0.31032,69416284,0,MSFT
1988-02-23,0.31032,0.31032,0.31032,0.31032,121913903,0,MSFT
1988-02-24,0.31032,0.31861999999999996,0.31032,0.31032,105741652,0,MSFT
1988-02-25,0.31032,0.31861999999999996,0.30191,0.30191,81818202,0,MSFT
1988-02-26,0.30191,0.31032,0.30191,0.30191,39770346,0,MSFT
1988-02-29,0.30191,0.31032,0.30191,0.31032,52267953,0,MSFT
1988-03-01,0.31032,0.31032,0.30191,0.31032,57550251,0,MSFT
1988-03-02,0.31032,0.31861999999999996,0.31032,0.31032,90239253,0,MSFT
1988-03-03,0.31032,0.31861999999999996,0.31032,0.31861999999999996,111196200,0,MSFT
1988-03-04,0.31861999999999996,0.31861999999999996,0.31032,0.31861999999999996,90851698,0,MSFT
1988-03-07,0.31861999999999996,0.32694,0.31861999999999996,0.32694,103674670,0,MSFT
1988-03-08,0.32694,0.33551,0.32694,0.33551,128784718,0,MSFT
1988-03-09,0.33551,0.33551,0.32694,0.33551,108631610,0,MSFT
1988-03-10,0.33551,0.34381999999999996,0.32694,0.32694,130181848,0,MSFT
1988-03-11,0.32694,0.32694,0.31861999999999996,0.32694,112038299,0,MSFT
1988-03-14,0.32694,0.33551,0.31861999999999996,0.33551,61511976,0,MSFT
1988-03-15,0.33551,0.33551,0.32694,0.32694,58162686,0,MSFT
1988-03-16,0.32694,0.33551,0.32694,0.33551,72497625,0,MSFT
1988-03-17,0.34381999999999996,0.34381999999999996,0.33551,0.33551,166545491,0,MSFT
1988-03-18,0.33551,0.33551,0.30191,0.30191,225837360,0,MSFT
1988-03-21,0.30191,0.31032,0.2936,0.31032,264114895,0,MSFT
1988-03-22,0.31032,0.31861999999999996,0.31032,0.31861999999999996,153952185,0,MSFT
1988-03-23,0.31861999999999996,0.32694,0.31032,0.31032,200956984,0,MSFT
1988-03-24,0.31032,0.31032,0.2936,0.2936,212440243,0,MSFT
1988-03-25,0.2936,0.30191,0.2936,0.2936,62909104,0,MSFT
1988-03-28,0.2936,0.30191,0.28504,0.2936,89244036,0,MSFT
1988-03-29,0.30191,0.30191,0.2936,0.2936,107272749,0,MSFT
1988-03-30,0.2936,0.30191,0.28504,0.28504,133856487,0,MSFT
1988-03-31,0.28504,0.2936,0.28504,0.2936,66794275,0,MSFT
1988-04-04,0.2936,0.2936,0.28504,0.28504,63425852,0,MSFT
1988-04-05,0.2936,0.2936,0.28504,0.2936,55502405,0,MSFT
1988-04-06,0.2936,0.30191,0.2936,0.30191,100076575,0,MSFT
1988-04-07,0.30191,0.31032,0.30191,0.30191,99578975,0,MSFT
1988-04-08,0.30191,0.30191,0.30191,0.30191,77052654,0,MSFT
1988-04-11,0.30191,0.30191,0.30191,0.30191,53703358,0,MSFT
1988-04-12,0.30191,0.30191,0.28504,0.2936,69703362,0,MSFT
1988-04-13,0.2936,0.30191,0.2936,0.30191,56095709,0,MSFT
1988-04-14,0.2936,0.2936,0.27674,0.27674,146239268,0,MSFT
1988-04-15,0.27674,0.28504,0.27674,0.28504,151808648,0,MSFT
1988-04-18,0.28504,0.28504,0.27674,0.28504,63866044,0,MSFT
1988-04-19,0.28504,0.30191,0.28504,0.28504,100708158,0,MSFT
1988-04-20,0.28504,0.28504,0.27674,0.28504,86928248,0,MSFT
1988-04-21,0.28504,0.2936,0.27674,0.28504,85033511,0,MSFT
1988-04-22,0.28504,0.2936,0.28504,0.28504,45090916,0,MSFT
1988-04-25,0.28504,0.2936,0.28504,0.28504,31081348,0,MSFT
1988-04-26,0.2936,0.2936,0.28504,0.2936,61741641,0,MSFT
1988-04-27,0.2936,0.2936,0.28504,0.2936,63655515,0,MSFT
1988-04-28,0.2936,0.2936,0.28504,0.2936,37837328,0,MSFT
1988-04-29,0.28504,0.28504,0.28504,0.28504,86086147,0,MSFT
1988-05-02,0.28504,0.28504,0.27674,0.28504,65473698,0,MSFT
1988-05-03,0.28504,0.30191,0.28504,0.2936,83387576,0,MSFT
1988-05-04,0.2936,0.30191,0.2936,0.30191,99885183,0,MSFT
1988-05-05,0.2936,0.30191,0.2936,0.30191,33071777,0,MSFT
1988-05-06,0.2936,0.30191,0.2936,0.30191,58449769,0,MSFT
1988-05-09,0.30191,0.30191,0.2936,0.30191,46239247,0,MSFT
1988-05-10,0.30191,0.30191,0.2936,0.30191,62239248,0,MSFT
1988-05-11,0.2936,0.2936,0.28504,0.2936,79062221,0,MSFT
1988-05-12,0.2936,0.2936,0.2936,0.2936,35100488,0,MSFT
1988-05-13,0.2936,0.30191,0.2936,0.2936,23808617,0,MSFT
1988-05-16,0.2936,0.31032,0.2936,0.30191,79464133,0,MSFT
1988-05-17,0.31032,0.31032,0.30191,0.30191,93607678,0,MSFT
1988-05-18,0.30191,0.30191,0.2936,0.2936,108153131,0,MSFT
1988-05-19,0.2936,0.30191,0.2936,0.30191,76727293,0,MSFT
1988-05-20,0.30191,0.30191,0.2936,0.2936,56516760,0,MSFT
1988-05-23,0.2936,0.2936,0.28504,0.28504,66755991,0,MSFT
1988-05-24,0.28504,0.2936,0.28504,0.2936,73531118,0,MSFT
1988-05-25,0.2936,0.30191,0.2936,0.2936,71215328,0,MSFT
1988-05-26,0.2936,0.30191,0.2936,0.2936,57665084,0,MSFT
1988-05-27,0.2936,0.2936,0.2936,0.2936,44057426,0,MSFT
1988-05-31,0.2936,0.30191,0.28504,0.30191,58545468,0,MSFT
1988-06-01,0.30191,0.31032,0.30191,0.31032,127311034,0,MSFT
1988-06-02,0.31032,0.31032,0.31032,0.31032,84038298,0,MSFT
1988-06-03,0.31032,0.31032,0.31032,0.31032,46296658,0,MSFT
1988-06-06,0.31032,0.31861999999999996,0.31032,0.31861999999999996,108650742,0,MSFT
1988-06-07,0.31861999999999996,0.32694,0.31861999999999996,0.31861999999999996,109205765,0,MSFT
1988-06-08,0.31861999999999996,0.32694,0.31861999999999996,0.32694,88095715,0,MSFT
1988-06-09,0.32694,0.32694,0.31861999999999996,0.31861999999999996,92057441,0,MSFT
1988-06-10,0.31861999999999996,0.32694,0.31861999999999996,0.32694,59827765,0,MSFT
1988-06-13,0.32694,0.32694,0.32694,0.32694,41358860,0,MSFT
1988-06-14,0.32694,0.33551,0.32694,0.32694,80248825,0,MSFT
1988-06-15,0.32694,0.33551,0.32694,0.33551,67827765,0,MSFT
1988-06-16,0.32694,0.33551,0.32694,0.33551,97971311,0,MSFT
1988-06-17,0.33551,0.33551,0.32694,0.32694,55961739,0,MSFT
1988-06-20,0.32694,0.32694,0.32694,0.32694,37397133,0,MSFT
1988-06-21,0.32694,0.33551,0.32694,0.33551,52784701,0,MSFT
1988-06-22,0.34381999999999996,0.35213,0.33551,0.35213,169224917,0,MSFT
1988-06-23,0.35213,0.35213,0.34381999999999996,0.34381999999999996,54564607,0,MSFT
1988-06-24,0.34381999999999996,0.34381999999999996,0.34381999999999996,0.34381999999999996,37952159,0,MSFT
1988-06-27,0.34381999999999996,0.34381999999999996,0.33551,0.33551,31406705,0,MSFT
1988-06-28,0.33551,0.34381999999999996,0.33551,0.34381999999999996,42717715,0,MSFT
1988-06-29,0.34381999999999996,0.34381999999999996,0.34381999999999996,0.34381999999999996,66200974,0,MSFT
1988-06-30,0.34381999999999996,0.35213,0.34381999999999996,0.35213,41933028,0,MSFT
1988-07-01,0.35213,0.35213,0.35213,0.35213,57071787,0,MSFT
1988-07-05,0.35213,0.36053,0.35213,0.36053,63923462,0,MSFT
1988-07-06,0.36053,0.3691,0.36053,0.36053,118794288,0,MSFT
1988-07-07,0.36053,0.36053,0.35213,0.36053,90947394,0,MSFT
1988-07-08,0.35213,0.36053,0.35213,0.36053,53282309,0,MSFT
1988-07-11,0.36053,0.36053,0.35213,0.35213,87406724,0,MSFT
1988-07-12,0.35213,0.35213,0.33551,0.34381999999999996,119617250,0,MSFT
1988-07-13,0.34381999999999996,0.35213,0.34381999999999996,0.35213,76325375,0,MSFT
1988-07-14,0.35213,0.35213,0.34381999999999996,0.35213,46315802,0,MSFT
1988-07-15,0.35213,0.35213,0.34381999999999996,0.35213,41971298,0,MSFT
1988-07-18,0.35213,0.35213,0.35213,0.35213,26717711,0,MSFT
1988-07-19,0.35213,0.35213,0.34381999999999996,0.34381999999999996,48459344,0,MSFT
1988-07-20,0.34381999999999996,0.34381999999999996,0.33551,0.33551,147655532,0,MSFT
1988-07-21,0.33551,0.33551,0.31861999999999996,0.31861999999999996,171368462,0,MSFT
1988-07-22,0.31861999999999996,0.32694,0.31861999999999996,0.31861999999999996,91464133,0,MSFT
1988-07-25,0.32694,0.32694,0.31861999999999996,0.31861999999999996,70047858,0,MSFT
1988-07-26,0.30191,0.31032,0.2936,0.30191,304306291,0,MSFT
1988-07-27,0.30191,0.31032,0.30191,0.30191,90564615,0,MSFT
1988-07-28,0.30191,0.30191,0.30191,0.30191,77014375,0,MSFT
1988-07-29,0.30191,0.31032,0.30191,0.31032,78928248,0,MSFT
1988-08-01,0.31032,0.31032,0.30191,0.30191,68880402,0,MSFT
1988-08-02,0.30191,0.31032,0.2936,0.30191,87023944,0,MSFT
1988-08-03,0.30191,0.30191,0.2936,0.2936,122258399,0,MSFT
1988-08-04,0.2936,0.2936,0.2936,0.2936,71100494,0,MSFT
1988-08-05,0.2936,0.2936,0.26833,0.27674,267942641,0,MSFT
1988-08-08,0.27674,0.27674,0.27674,0.27674,197129217,0,MSFT
1988-08-09,0.27674,0.27674,0.26833,0.26833,184516778,0,MSFT
1988-08-10,0.26833,0.26833,0.26003000000000004,0.26003000000000004,150411516,0,MSFT
1988-08-11,0.26833,0.26833,0.26003000000000004,0.26833,163617263,0,MSFT
1988-08-12,0.26833,0.27674,0.26833,0.26833,77435422,0,MSFT
1988-08-15,0.26833,0.27674,0.26003000000000004,0.26833,54602882,0,MSFT
1988-08-16,0.26003000000000004,0.27674,0.26003000000000004,0.27674,120784718,0,MSFT
1988-08-17,0.27674,0.28504,0.26833,0.27674,78564611,0,MSFT
1988-08-18,0.27674,0.27674,0.27674,0.27674,42564601,0,MSFT
1988-08-19,0.27674,0.27674,0.26003000000000004,0.26003000000000004,89550260,0,MSFT
1988-08-22,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.25161999999999995,146430655,0,MSFT
1988-08-23,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,117378017,0,MSFT
1988-08-24,0.26003000000000004,0.26833,0.26003000000000004,0.26833,136344531,0,MSFT
1988-08-25,0.26003000000000004,0.26833,0.26003000000000004,0.26833,96535907,0,MSFT
1988-08-26,0.26833,0.26833,0.26833,0.26833,32497615,0,MSFT
1988-08-29,0.26833,0.27674,0.26833,0.26833,46564602,0,MSFT
1988-08-30,0.26833,0.27674,0.26833,0.26833,27866036,0,MSFT
1988-08-31,0.26833,0.26833,0.26003000000000004,0.26003000000000004,95540688,0,MSFT
1988-09-01,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.25161999999999995,109492853,0,MSFT
1988-09-02,0.26003000000000004,0.26833,0.26003000000000004,0.26833,153282329,0,MSFT
1988-09-06,0.26833,0.27674,0.26833,0.26833,90047864,0,MSFT
1988-09-07,0.27674,0.27674,0.26833,0.26833,95846912,0,MSFT
1988-09-08,0.26833,0.27674,0.26833,0.26833,91980882,0,MSFT
1988-09-09,0.26833,0.28504,0.26833,0.28504,147693811,0,MSFT
1988-09-12,0.27674,0.28504,0.27674,0.27674,57492835,0,MSFT
1988-09-13,0.27674,0.28504,0.27674,0.28504,53971308,0,MSFT
1988-09-14,0.28504,0.28504,0.27674,0.28504,105282317,0,MSFT
1988-09-15,0.28504,0.28504,0.26833,0.27674,96918685,0,MSFT
1988-09-16,0.27674,0.27674,0.26833,0.26833,64727284,0,MSFT
1988-09-19,0.27674,0.27674,0.26833,0.26833,59406715,0,MSFT
1988-09-20,0.26833,0.27674,0.26833,0.27674,71272745,0,MSFT
1988-09-21,0.27674,0.28504,0.27674,0.27674,21339718,0,MSFT
1988-09-22,0.28504,0.28504,0.27674,0.28504,79330163,0,MSFT
1988-09-23,0.28504,0.28504,0.27674,0.27674,46641157,0,MSFT
1988-09-26,0.27674,0.28504,0.26833,0.27674,66736854,0,MSFT
1988-09-27,0.26833,0.27674,0.26833,0.26833,47004796,0,MSFT
1988-09-28,0.27674,0.27674,0.26833,0.27674,33913882,0,MSFT
1988-09-29,0.27674,0.27674,0.27674,0.27674,75043078,0,MSFT
1988-09-30,0.27674,0.27674,0.26833,0.27674,49511973,0,MSFT
1988-10-03,0.26833,0.26833,0.26003000000000004,0.26833,54622023,0,MSFT
1988-10-04,0.26833,0.26833,0.26833,0.26833,38889961,0,MSFT
1988-10-05,0.26833,0.26833,0.26003000000000004,0.26003000000000004,89167477,0,MSFT
1988-10-06,0.26003000000000004,0.26833,0.26003000000000004,0.26003000000000004,44669869,0,MSFT
1988-10-07,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,276535947,0,MSFT
1988-10-10,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,141358882,0,MSFT
1988-10-11,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,87655527,0,MSFT
1988-10-12,0.26003000000000004,0.26833,0.26003000000000004,0.26833,182794306,0,MSFT
1988-10-13,0.26003000000000004,0.27674,0.26003000000000004,0.26833,109607675,0,MSFT
1988-10-14,0.26833,0.27674,0.26833,0.26833,75444992,0,MSFT
1988-10-17,0.26833,0.27674,0.26833,0.26833,34124411,0,MSFT
1988-10-18,0.26833,0.27674,0.26833,0.27674,49473695,0,MSFT
1988-10-19,0.27674,0.27674,0.27674,0.27674,107234472,0,MSFT
1988-10-20,0.27674,0.28504,0.27674,0.27674,97416290,0,MSFT
1988-10-21,0.27674,0.27674,0.27674,0.27674,32248810,0,MSFT
1988-10-24,0.27674,0.27674,0.26833,0.26833,38047857,0,MSFT
1988-10-25,0.26833,0.27674,0.26003000000000004,0.26003000000000004,99081359,0,MSFT
1988-10-26,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,209224921,0,MSFT
1988-10-27,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,151961755,0,MSFT
1988-10-28,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,61856472,0,MSFT
1988-10-31,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,54870827,0,MSFT
1988-11-01,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.25161999999999995,70813409,0,MSFT
1988-11-02,0.25161999999999995,0.25161999999999995,0.24322,0.24322,294794329,0,MSFT
1988-11-03,0.24322,0.25161999999999995,0.24322,0.24322,157282329,0,MSFT
1988-11-04,0.24322,0.25161999999999995,0.24322,0.24322,141684240,0,MSFT
1988-11-07,0.24322,0.24322,0.24322,0.24322,73186620,0,MSFT
1988-11-08,0.24322,0.26003000000000004,0.24322,0.25161999999999995,75234462,0,MSFT
1988-11-09,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,165779952,0,MSFT
1988-11-10,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,104727292,0,MSFT
1988-11-11,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.25161999999999995,73014367,0,MSFT
1988-11-14,0.25161999999999995,0.25161999999999995,0.25161999999999995,0.25161999999999995,45626802,0,MSFT
1988-11-15,0.25161999999999995,0.25161999999999995,0.24322,0.24322,124803855,0,MSFT
1988-11-16,0.24322,0.24322,0.23483,0.24322,264497673,0,MSFT
1988-11-17,0.24322,0.24322,0.24322,0.24322,87540693,0,MSFT
1988-11-18,0.24322,0.24322,0.24322,0.24322,45760775,0,MSFT
1988-11-21,0.24322,0.24322,0.23483,0.24322,62602882,0,MSFT
1988-11-22,0.24322,0.24322,0.23483,0.24322,40287092,0,MSFT
1988-11-23,0.24322,0.24322,0.24322,0.24322,75157912,0,MSFT
1988-11-25,0.24322,0.24322,0.24322,0.24322,15234455,0,MSFT
1988-11-28,0.24322,0.25161999999999995,0.24322,0.24322,78067004,0,MSFT
1988-11-29,0.24322,0.25161999999999995,0.24322,0.25161999999999995,29071777,0,MSFT
1988-11-30,0.24322,0.25161999999999995,0.24322,0.24322,46775130,0,MSFT
1988-12-01,0.25161999999999995,0.26003000000000004,0.24322,0.26003000000000004,108995240,0,MSFT
1988-12-02,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,121607679,0,MSFT
1988-12-05,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,93224899,0,MSFT
1988-12-06,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,58966520,0,MSFT
1988-12-07,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,41052643,0,MSFT
1988-12-08,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,53397141,0,MSFT
1988-12-09,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,29645940,0,MSFT
1988-12-12,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.25161999999999995,51693790,0,MSFT
1988-12-13,0.24322,0.25161999999999995,0.24322,0.25161999999999995,52057425,0,MSFT
1988-12-14,0.25161999999999995,0.25161999999999995,0.25161999999999995,0.25161999999999995,37224888,0,MSFT
1988-12-15,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,30832543,0,MSFT
1988-12-16,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,68842121,0,MSFT
1988-12-19,0.26833,0.26833,0.26003000000000004,0.26833,111023944,0,MSFT
1988-12-20,0.26833,0.27674,0.26833,0.26833,122526348,0,MSFT
1988-12-21,0.26833,0.27674,0.26833,0.27674,61722504,0,MSFT
1988-12-22,0.27674,0.27674,0.26833,0.26833,99138780,0,MSFT
1988-12-23,0.26833,0.26833,0.26833,0.26833,22755985,0,MSFT
1988-12-27,0.26833,0.27674,0.26833,0.26833,40899535,0,MSFT
1988-12-28,0.26833,0.27674,0.26833,0.27674,28267951,0,MSFT
1988-12-29,0.26833,0.27674,0.26833,0.27674,50870820,0,MSFT
1988-12-30,0.27674,0.28504,0.27674,0.27674,84822982,0,MSFT
1989-01-03,0.27674,0.27674,0.27674,0.27674,68880402,0,MSFT
1989-01-04,0.27674,0.28504,0.27674,0.28504,71636378,0,MSFT
1989-01-05,0.28504,0.28504,0.27674,0.27674,62794271,0,MSFT
1989-01-06,0.27674,0.27674,0.27674,0.27674,78488060,0,MSFT
1989-01-09,0.27674,0.27674,0.26833,0.27674,61148341,0,MSFT
1989-01-10,0.27674,0.27674,0.26833,0.26833,71942600,0,MSFT
1989-01-11,0.26833,0.27674,0.26833,0.27674,64191402,0,MSFT
1989-01-12,0.27674,0.27674,0.27674,0.27674,72555040,0,MSFT
1989-01-13,0.27674,0.27674,0.27674,0.27674,47272738,0,MSFT
1989-01-16,0.27674,0.28504,0.27674,0.27674,36593311,0,MSFT
1989-01-17,0.27674,0.27674,0.26833,0.26833,55483264,0,MSFT
1989-01-18,0.26833,0.26833,0.26003000000000004,0.26833,84574179,0,MSFT
1989-01-19,0.27674,0.27674,0.27674,0.27674,112038299,0,MSFT
1989-01-20,0.27674,0.28504,0.27674,0.28504,81110060,0,MSFT
1989-01-23,0.28504,0.28504,0.27674,0.27674,69416284,0,MSFT
1989-01-24,0.27674,0.27674,0.27674,0.27674,74717721,0,MSFT
1989-01-25,0.27674,0.27674,0.27674,0.27674,65186614,0,MSFT
1989-01-26,0.27674,0.28504,0.27674,0.28504,115808641,0,MSFT
1989-01-27,0.28504,0.2936,0.27674,0.2936,221186641,0,MSFT
1989-01-30,0.2936,0.31032,0.28504,0.30191,146315821,0,MSFT
1989-01-31,0.31032,0.31861999999999996,0.30191,0.31032,166258413,0,MSFT
1989-02-01,0.31032,0.31032,0.31032,0.31032,174392391,0,MSFT
1989-02-02,0.31032,0.32694,0.31032,0.31861999999999996,239272773,0,MSFT
1989-02-03,0.31861999999999996,0.32694,0.31032,0.31861999999999996,121378014,0,MSFT
1989-02-06,0.31861999999999996,0.31861999999999996,0.31032,0.31861999999999996,116401936,0,MSFT
1989-02-07,0.31861999999999996,0.32694,0.31861999999999996,0.32694,168918702,0,MSFT
1989-02-08,0.32694,0.33551,0.31861999999999996,0.32694,177186638,0,MSFT
1989-02-09,0.32694,0.33551,0.31861999999999996,0.33551,264535948,0,MSFT
1989-02-10,0.32694,0.33551,0.31861999999999996,0.32694,171502421,0,MSFT
1989-02-13,0.31861999999999996,0.32694,0.31861999999999996,0.31861999999999996,125033519,0,MSFT
1989-02-14,0.32694,0.32694,0.31032,0.31861999999999996,83674661,0,MSFT
1989-02-15,0.31861999999999996,0.32694,0.31861999999999996,0.32694,108899544,0,MSFT
1989-02-16,0.32694,0.33551,0.31861999999999996,0.32694,81588535,0,MSFT
1989-02-17,0.32694,0.32694,0.32694,0.32694,39464125,0,MSFT
1989-02-21,0.32694,0.32694,0.31861999999999996,0.31861999999999996,44861253,0,MSFT
1989-02-22,0.31861999999999996,0.31861999999999996,0.31032,0.31032,126947402,0,MSFT
1989-02-23,0.31861999999999996,0.31861999999999996,0.31032,0.31861999999999996,100937819,0,MSFT
1989-02-24,0.31861999999999996,0.31861999999999996,0.31032,0.31032,101033519,0,MSFT
1989-02-27,0.31032,0.31861999999999996,0.30191,0.31032,91425860,0,MSFT
1989-02-28,0.31032,0.31861999999999996,0.31032,0.31032,57741641,0,MSFT
1989-03-01,0.31032,0.31861999999999996,0.31032,0.31032,79598106,0,MSFT
1989-03-02,0.31032,0.31861999999999996,0.31032,0.31861999999999996,122679455,0,MSFT
1989-03-03,0.31861999999999996,0.32694,0.31861999999999996,0.31861999999999996,91636384,0,MSFT
1989-03-06,0.31861999999999996,0.32694,0.31861999999999996,0.32694,75272743,0,MSFT
1989-03-07,0.31032,0.31032,0.27674,0.27674,1048229900,0,MSFT
1989-03-08,0.27674,0.28504,0.27674,0.27674,337071840,0,MSFT
1989-03-09,0.27674,0.27674,0.26833,0.26833,163885202,0,MSFT
1989-03-10,0.26833,0.27674,0.26833,0.26833,88918680,0,MSFT
1989-03-13,0.26833,0.27674,0.26833,0.27674,80019156,0,MSFT
1989-03-14,0.27674,0.27674,0.27674,0.27674,84689017,0,MSFT
1989-03-15,0.27674,0.27674,0.26003000000000004,0.26003000000000004,139406728,0,MSFT
1989-03-16,0.26833,0.26833,0.26003000000000004,0.26833,136746439,0,MSFT
1989-03-17,0.26003000000000004,0.26003000000000004,0.24322,0.24322,326392420,0,MSFT
1989-03-20,0.24322,0.24322,0.24322,0.24322,317646000,0,MSFT
1989-03-21,0.24322,0.26003000000000004,0.24322,0.26003000000000004,298335000,0,MSFT
1989-03-22,0.26003000000000004,0.26003000000000004,0.25161999999999995,0.26003000000000004,221990478,0,MSFT
1989-03-23,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.26003000000000004,116708162,0,MSFT
1989-03-27,0.26003000000000004,0.26833,0.26003000000000004,0.26003000000000004,100401934,0,MSFT
1989-03-28,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,94105284,0,MSFT
1989-03-29,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,39885174,0,MSFT
1989-03-30,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,62124416,0,MSFT
1989-03-31,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,39521542,0,MSFT
1989-04-03,0.26003000000000004,0.26833,0.26003000000000004,0.26003000000000004,46583746,0,MSFT
1989-04-04,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,33263165,0,MSFT
1989-04-05,0.26003000000000004,0.26003000000000004,0.26003000000000004,0.26003000000000004,26105268,0,MSFT
1989-04-06,0.26003000000000004,0.26833,0.26003000000000004,0.26833,68689010,0,MSFT
1989-04-07,0.26833,0.26833,0.26833,0.26833,39138763,0,MSFT
1989-04-10,0.26833,0.27674,0.26833,0.26833,38105269,0,MSFT
1989-04-11,0.26833,0.26833,0.26003000000000004,0.26833,38181827,0,MSFT
1989-04-12,0.26833,0.26833,0.25161999999999995,0.25161999999999995,94392370,0,MSFT
1989-04-13,0.25161999999999995,0.26003000000000004,0.25161999999999995,0.25161999999999995,123445007,0,MSFT
1989-04-14,0.26003000000000004,0.26833,0.26003000000000004,0.26833,83234467,0,MSFT
1989-04-17,0.26833,0.27674,0.26833,0.26833,68631595,0,MSFT
1989-04-18,0.27674,0.27674,0.26833,0.27674,92153125,0,MSFT
1989-04-19,0.28504,0.2936,0.28504,0.28504,224574216,0,MSFT
1989-04-20,0.28504,0.2936,0.28504,0.2936,184478503,0,MSFT
1989-04-21,0.2936,0.2936,0.28504,0.28504,77339730,0,MSFT
1989-04-24,0.28504,0.2936,0.28504,0.28504,38985655,0,MSFT
1989-04-25,0.2936,0.2936,0.28504,0.28504,33090915,0,MSFT
1989-04-26,0.28504,0.28504,0.27674,0.28504,59157907,0,MSFT
1989-04-27,0.28504,0.28504,0.28504,0.28504,45971300,0,MSFT
1989-04-28,0.28504,0.2936,0.27674,0.2936,92746434,0,MSFT
1989-05-01,0.2936,0.2936,0.28504,0.28504,44842114,0,MSFT
1989-05-02,0.28504,0.28504,0.27674,0.28504,45684217,0,MSFT
1989-05-03,0.28504,0.28504,0.28504,0.28504,38354075,0,MSFT
1989-05-04,0.28504,0.28504,0.27674,0.27674,49741640,0,MSFT
1989-05-05,0.27674,0.27674,0.26833,0.26833,47617234,0,MSFT
1989-05-08,0.26833,0.27674,0.26833,0.26833,65129202,0,MSFT
1989-05-09,0.26833,0.27674,0.26833,0.27674,72555040,0,MSFT
1989-05-10,0.27674,0.28504,0.27674,0.28504,78086141,0,MSFT
1989-05-11,0.28504,0.28504,0.27674,0.28504,45722495,0,MSFT
1989-05-12,0.28504,0.28504,0.27674,0.28504,94488064,0,MSFT
1989-05-15,0.28504,0.28504,0.28504,0.28504,99330159,0,MSFT
1989-05-16,0.28504,0.2936,0.28504,0.2936,110889974,0,MSFT
1989-05-17,0.2936,0.30191,0.2936,0.30191,119368448,0,MSFT
1989-05-18,0.30191,0.31032,0.30191,0.30191,69875616,0,MSFT
1989-05-19,0.30191,0.31032,0.30191,0.30191,83157915,0,MSFT
1989-05-22,0.30191,0.31032,0.30191,0.31032,98717725,0,MSFT
1989-05-23,0.30191,0.31032,0.2936,0.2936,129645961,0,MSFT
1989-05-24,0.2936,0.30191,0.2936,0.30191,92191407,0,MSFT
1989-05-25,0.30191,0.30191,0.30191,0.30191,44976086,0,MSFT
1989-05-26,0.30191,0.31032,0.30191,0.31032,50354081,0,MSFT
1989-05-30,0.31032,0.31032,0.30191,0.31032,84937817,0,MSFT
1989-05-31,0.31032,0.31861999999999996,0.31032,0.31861999999999996,107617245,0,MSFT
1989-06-01,0.31861999999999996,0.31861999999999996,0.31032,0.31032,83464135,0,MSFT
1989-06-02,0.31032,0.31861999999999996,0.30191,0.30191,71827769,0,MSFT
1989-06-05,0.30191,0.30191,0.2936,0.2936,81626811,0,MSFT
1989-06-06,0.2936,0.31032,0.2936,0.30191,71636378,0,MSFT
1989-06-07,0.31032,0.31032,0.31032,0.31032,59712935,0,MSFT
1989-06-08,0.31032,0.31861999999999996,0.31032,0.31032,38832545,0,MSFT
1989-06-09,0.31032,0.31032,0.31032,0.31032,48038286,0,MSFT
1989-06-12,0.31032,0.31861999999999996,0.31032,0.31032,68689010,0,MSFT
1989-06-13,0.30191,0.30191,0.30191,0.30191,53913888,0,MSFT
1989-06-14,0.30191,0.30191,0.2936,0.30191,62870825,0,MSFT
1989-06-15,0.30191,0.30191,0.2936,0.2936,69263170,0,MSFT
1989-06-16,0.2936,0.30191,0.2936,0.2936,62947385,0,MSFT
1989-06-19,0.30191,0.30191,0.2936,0.2936,36095700,0,MSFT
1989-06-20,0.2936,0.2936,0.28504,0.28504,60880394,0,MSFT
1989-06-21,0.27674,0.2936,0.27674,0.28504,106985672,0,MSFT
1989-06-22,0.28504,0.2936,0.28504,0.2936,47942592,0,MSFT
1989-06-23,0.2936,0.2936,0.28504,0.2936,44574176,0,MSFT
1989-06-26,0.28504,0.2936,0.28504,0.28504,40191396,0,MSFT
1989-06-27,0.28504,0.28504,0.27674,0.28504,47712929,0,MSFT
1989-06-28,0.28504,0.28504,0.26833,0.27674,76363654,0,MSFT
1989-06-29,0.27674,0.27674,0.26833,0.26833,102602895,0,MSFT
1989-06-30,0.26833,0.27674,0.26833,0.27674,89378004,0,MSFT
1989-07-03,0.27674,0.28504,0.27674,0.28504,19521536,0,MSFT
1989-07-05,0.28504,0.2936,0.28504,0.28504,35272738,0,MSFT
1989-07-06,0.2936,0.2936,0.27674,0.27674,125971323,0,MSFT
1989-07-07,0.27674,0.28504,0.27674,0.27674,55100490,0,MSFT
1989-07-10,0.27674,0.28504,0.27674,0.28504,36229671,0,MSFT
1989-07-11,0.28504,0.2936,0.27674,0.27674,57799057,0,MSFT
1989-07-12,0.27674,0.27674,0.26833,0.27674,69320590,0,MSFT
1989-07-13,0.27674,0.27674,0.27674,0.27674,44401924,0,MSFT
1989-07-14,0.27674,0.27674,0.26833,0.27674,56842121,0,MSFT
1989-07-17,0.27674,0.27674,0.27674,0.27674,41588524,0,MSFT
1989-07-18,0.27674,0.28504,0.27674,0.27674,57129196,0,MSFT
1989-07-19,0.28504,0.28504,0.27674,0.28504,39559818,0,MSFT
1989-07-20,0.28504,0.28504,0.27674,0.27674,59177049,0,MSFT
1989-07-21,0.27674,0.2936,0.27674,0.28504,132593333,0,MSFT
1989-07-24,0.28504,0.2936,0.28504,0.28504,50985654,0,MSFT
1989-07-25,0.28504,0.30191,0.26833,0.26833,433320652,0,MSFT
1989-07-26,0.27674,0.27674,0.26833,0.27674,164325395,0,MSFT
1989-07-27,0.27674,0.28504,0.27674,0.27674,60555042,0,MSFT
1989-07-28,0.28504,0.28504,0.27674,0.28504,38832545,0,MSFT
1989-07-31,0.28504,0.28504,0.27674,0.28504,44306225,0,MSFT
1989-08-01,0.28504,0.28504,0.28504,0.28504,82583753,0,MSFT
1989-08-02,0.28504,0.28504,0.28504,0.28504,37703360,0,MSFT
1989-08-03,0.28504,0.28504,0.28504,0.28504,36669865,0,MSFT
1989-08-04,0.28504,0.30191,0.28504,0.30191,236746465,0,MSFT
1989-08-07,0.30191,0.30191,0.30191,0.30191,124363664,0,MSFT
1989-08-08,0.30191,0.31032,0.30191,0.31032,146928258,0,MSFT
1989-08-09,0.31032,0.31032,0.31032,0.31032,151215341,0,MSFT
1989-08-10,0.31032,0.31032,0.30191,0.30191,64248819,0,MSFT
1989-08-11,0.31032,0.31032,0.30191,0.30191,81703371,0,MSFT
1989-08-14,0.30191,0.30191,0.30191,0.30191,91693792,0,MSFT
1989-08-15,0.30191,0.30191,0.2936,0.30191,23732061,0,MSFT
1989-08-16,0.30191,0.30191,0.2936,0.2936,62028720,0,MSFT
1989-08-17,0.2936,0.2936,0.28504,0.2936,53110064,0,MSFT
1989-08-18,0.2936,0.30191,0.2936,0.30191,33110055,0,MSFT
1989-08-21,0.30191,0.30191,0.2936,0.2936,42660290,0,MSFT
1989-08-22,0.2936,0.31032,0.2936,0.30191,86086147,0,MSFT
1989-08-23,0.31032,0.31032,0.30191,0.31032,61263173,0,MSFT
1989-08-24,0.31032,0.31861999999999996,0.30191,0.31032,123291890,0,MSFT
1989-08-25,0.31032,0.31032,0.30191,0.31032,113167494,0,MSFT
1989-08-28,0.31032,0.31032,0.30191,0.31032,37933021,0,MSFT
1989-08-29,0.31032,0.31032,0.30191,0.30191,72325374,0,MSFT
1989-08-30,0.31032,0.31032,0.30191,0.31032,53665082,0,MSFT
1989-08-31,0.31032,0.31032,0.31032,0.31032,18870816,0,MSFT
1989-09-01,0.31032,0.31861999999999996,0.31032,0.31032,59023935,0,MSFT
1989-09-05,0.31032,0.31861999999999996,0.31032,0.31032,124057438,0,MSFT
1989-09-06,0.31032,0.31032,0.31032,0.31032,56325370,0,MSFT
1989-09-07,0.31032,0.31032,0.30191,0.30191,55693787,0,MSFT
1989-09-08,0.30191,0.31032,0.30191,0.31032,52880396,0,MSFT
1989-09-11,0.31032,0.31032,0.30191,0.31032,37090918,0,MSFT
1989-09-12,0.31032,0.31861999999999996,0.31032,0.31861999999999996,90105284,0,MSFT
1989-09-13,0.31861999999999996,0.33551,0.31861999999999996,0.32694,240593349,0,MSFT
1989-09-14,0.32694,0.33551,0.32694,0.33551,103885193,0,MSFT
1989-09-15,0.33551,0.33551,0.32694,0.32694,118488067,0,MSFT
1989-09-18,0.32694,0.33551,0.32694,0.33551,51980872,0,MSFT
1989-09-19,0.33551,0.33551,0.32694,0.32694,65397143,0,MSFT
1989-09-20,0.32694,0.34381999999999996,0.32694,0.34381999999999996,95866052,0,MSFT
1989-09-21,0.34381999999999996,0.35213,0.33551,0.34381999999999996,118756002,0,MSFT
1989-09-22,0.34381999999999996,0.34381999999999996,0.33551,0.34381999999999996,58411497,0,MSFT
1989-09-25,0.34381999999999996,0.35213,0.34381999999999996,0.35213,92956963,0,MSFT
1989-09-26,0.35213,0.35213,0.34381999999999996,0.35213,53148340,0,MSFT
1989-09-27,0.34381999999999996,0.35213,0.34381999999999996,0.35213,92019155,0,MSFT
1989-09-28,0.34381999999999996,0.35213,0.34381999999999996,0.35213,55062212,0,MSFT
1989-09-29,0.35213,0.36053,0.35213,0.36053,85492842,0,MSFT
1989-10-02,0.36053,0.3691,0.35213,0.36053,67023940,0,MSFT
1989-10-03,0.3691,0.3691,0.36053,0.36053,91598102,0,MSFT
1989-10-04,0.36053,0.39402,0.36053,0.39402,345588599,0,MSFT
1989-10-05,0.39402,0.42763,0.39402,0.41103,378468973,0,MSFT
1989-10-06,0.41923,0.41923,0.41103,0.41923,116440209,0,MSFT
1989-10-09,0.41923,0.42763,0.41103,0.42763,77799061,0,MSFT
1989-10-10,0.42763,0.43613999999999997,0.41923,0.42763,90775141,0,MSFT
1989-10-11,0.41923,0.41923,0.41103,0.41923,141416292,0,MSFT
1989-10-12,0.41923,0.41923,0.41103,0.41103,78258389,0,MSFT
1989-10-13,0.40242,0.41103,0.37733,0.38582,136421082,0,MSFT
1989-10-16,0.3691,0.40242,0.36053,0.39402,336344555,0,MSFT
1989-10-17,0.39402,0.42763,0.38582,0.41103,235521576,0,MSFT
1989-10-18,0.41103,0.41923,0.41103,0.41923,179138792,0,MSFT
1989-10-19,0.41923,0.45282,0.41923,0.44443999999999995,238468960,0,MSFT
1989-10-20,0.43613999999999997,0.44443999999999995,0.42763,0.44443999999999995,124325389,0,MSFT
1989-10-23,0.44443999999999995,0.44443999999999995,0.42763,0.43613999999999997,80956956,0,MSFT
1989-10-24,0.42763,0.42763,0.41103,0.41923,208784727,0,MSFT
1989-10-25,0.42763,0.43613999999999997,0.41103,0.41923,95004805,0,MSFT
1989-10-26,0.41103,0.41923,0.40242,0.40242,180038314,0,MSFT
1989-10-27,0.40242,0.41103,0.40242,0.40242,128976105,0,MSFT
1989-10-30,0.41103,0.41923,0.41103,0.41923,61033504,0,MSFT
1989-10-31,0.41923,0.42763,0.41923,0.42763,75177051,0,MSFT
1989-11-01,0.42763,0.43613999999999997,0.42763,0.42763,99215330,0,MSFT
1989-11-02,0.41923,0.41923,0.39402,0.40242,300440251,0,MSFT
1989-11-03,0.40242,0.41103,0.40242,0.41103,131253613,0,MSFT
1989-11-06,0.41103,0.41923,0.40242,0.40242,116995236,0,MSFT
1989-11-07,0.40242,0.42763,0.40242,0.41923,174832583,0,MSFT
1989-11-08,0.42763,0.44443999999999995,0.42763,0.43613999999999997,141531138,0,MSFT
1989-11-09,0.43613999999999997,0.44443999999999995,0.42763,0.43613999999999997,148229696,0,MSFT
1989-11-10,0.43613999999999997,0.44443999999999995,0.43613999999999997,0.44443999999999995,78641165,0,MSFT
1989-11-13,0.44443999999999995,0.46123000000000003,0.43613999999999997,0.46123000000000003,237779943,0,MSFT
1989-11-14,0.46123000000000003,0.46941000000000005,0.45282,0.45282,126583759,0,MSFT
1989-11-15,0.45282,0.46941000000000005,0.45282,0.46123000000000003,125588541,0,MSFT
1989-11-16,0.46123000000000003,0.46941000000000005,0.45282,0.46123000000000003,90449781,0,MSFT
1989-11-17,0.46123000000000003,0.46123000000000003,0.45282,0.45282,42066997,0,MSFT
1989-11-20,0.45282,0.45282,0.44443999999999995,0.45282,75674654,0,MSFT
1989-11-21,0.45282,0.46123000000000003,0.45282,0.46123000000000003,89205764,0,MSFT
1989-11-22,0.46123000000000003,0.46123000000000003,0.46123000000000003,0.46123000000000003,50813408,0,MSFT
1989-11-24,0.46123000000000003,0.46123000000000003,0.46123000000000003,0.46123000000000003,23885171,0,MSFT
1989-11-27,0.46123000000000003,0.46123000000000003,0.44443999999999995,0.45282,49550249,0,MSFT
1989-11-28,0.45282,0.46123000000000003,0.45282,0.45282,75311019,0,MSFT
1989-11-29,0.46123000000000003,0.46123000000000003,0.44443999999999995,0.44443999999999995,114162710,0,MSFT
1989-11-30,0.43613999999999997,0.45282,0.43613999999999997,0.45282,147808640,0,MSFT
1989-12-01,0.45282,0.46123000000000003,0.44443999999999995,0.44443999999999995,69205756,0,MSFT
1989-12-04,0.44443999999999995,0.45282,0.44443999999999995,0.45282,53875614,0,MSFT
1989-12-05,0.45282,0.45282,0.45282,0.45282,58545468,0,MSFT
1989-12-06,0.45282,0.45282,0.44443999999999995,0.44443999999999995,76267956,0,MSFT
1989-12-07,0.43613999999999997,0.45282,0.43613999999999997,0.44443999999999995,53626805,0,MSFT
1989-12-08,0.44443999999999995,0.45282,0.43613999999999997,0.44443999999999995,143043093,0,MSFT
1989-12-11,0.44443999999999995,0.44443999999999995,0.42763,0.43613999999999997,137397158,0,MSFT
1989-12-12,0.43613999999999997,0.43613999999999997,0.41923,0.42763,124440220,0,MSFT
1989-12-13,0.41923,0.42763,0.41103,0.41923,127311034,0,MSFT
1989-12-14,0.41103,0.41923,0.41103,0.41103,81760777,0,MSFT
1989-12-15,0.41103,0.41103,0.39402,0.40242,142430654,0,MSFT
1989-12-18,0.40242,0.41103,0.40242,0.41103,104248828,0,MSFT
1989-12-19,0.41103,0.41923,0.40242,0.41923,93665093,0,MSFT
1989-12-20,0.42763,0.43613999999999997,0.41923,0.43613999999999997,147540702,0,MSFT
1989-12-21,0.43613999999999997,0.43613999999999997,0.42763,0.43613999999999997,73129202,0,MSFT
1989-12-22,0.43613999999999997,0.45282,0.43613999999999997,0.44443999999999995,72956953,0,MSFT
1989-12-26,0.45282,0.45282,0.44443999999999995,0.44443999999999995,31655510,0,MSFT
1989-12-27,0.45282,0.45282,0.44443999999999995,0.45282,83464135,0,MSFT
1989-12-28,0.43613999999999997,0.44443999999999995,0.43613999999999997,0.44443999999999995,163598124,0,MSFT
1989-12-29,0.44443999999999995,0.46123000000000003,0.44443999999999995,0.45282,103177056,0,MSFT
1990-01-02,0.45282,0.46123000000000003,0.45282,0.46123000000000003,70488053,0,MSFT
1990-01-03,0.46941000000000005,0.46941000000000005,0.46123000000000003,0.46941000000000005,151215341,0,MSFT
1990-01-04,0.46941000000000005,0.47786999999999996,0.46123000000000003,0.47786999999999996,167119665,0,MSFT
1990-01-05,0.47786999999999996,0.47786999999999996,0.46941000000000005,0.46941000000000005,92459348,0,MSFT
1990-01-08,0.46941000000000005,0.47786999999999996,0.46123000000000003,0.47786999999999996,78392363,0,MSFT
1990-01-09,0.47786999999999996,0.47786999999999996,0.46941000000000005,0.47786999999999996,93435427,0,MSFT
1990-01-10,0.46941000000000005,0.47786999999999996,0.46123000000000003,0.46123000000000003,137913907,0,MSFT
1990-01-11,0.46123000000000003,0.46941000000000005,0.44443999999999995,0.45282,127291897,0,MSFT
1990-01-12,0.44443999999999995,0.45282,0.43613999999999997,0.45282,197913917,0,MSFT
1990-01-15,0.44443999999999995,0.45282,0.44443999999999995,0.45282,83023942,0,MSFT
1990-01-16,0.44443999999999995,0.46941000000000005,0.44443999999999995,0.46123000000000003,106449785,0,MSFT
1990-01-17,0.46123000000000003,0.46941000000000005,0.45282,0.46123000000000003,129703373,0,MSFT
1990-01-18,0.46941000000000005,0.49461000000000005,0.46941000000000005,0.49461000000000005,388574243,0,MSFT
1990-01-19,0.49461000000000005,0.5033,0.48648,0.49461000000000005,131923469,0,MSFT
1990-01-22,0.49461000000000005,0.49461000000000005,0.46941000000000005,0.47786999999999996,222870862,0,MSFT
1990-01-23,0.47786999999999996,0.47786999999999996,0.46941000000000005,0.46941000000000005,185205790,0,MSFT
1990-01-24,0.46123000000000003,0.47786999999999996,0.45282,0.47786999999999996,239693829,0,MSFT
1990-01-25,0.47786999999999996,0.48648,0.46941000000000005,0.47786999999999996,149856494,0,MSFT
1990-01-26,0.46941000000000005,0.47786999999999996,0.46941000000000005,0.47786999999999996,90488054,0,MSFT
1990-01-29,0.47786999999999996,0.47786999999999996,0.46941000000000005,0.47786999999999996,73205758,0,MSFT
1990-01-30,0.47786999999999996,0.48648,0.46941000000000005,0.47786999999999996,97167485,0,MSFT
1990-01-31,0.47786999999999996,0.48648,0.47786999999999996,0.48648,150105296,0,MSFT
1990-02-01,0.48648,0.49461000000000005,0.48648,0.48648,118545479,0,MSFT
1990-02-02,0.48648,0.49461000000000005,0.48648,0.48648,94889970,0,MSFT
1990-02-05,0.48648,0.49461000000000005,0.48648,0.49461000000000005,79387578,0,MSFT
1990-02-06,0.49461000000000005,0.49461000000000005,0.47786999999999996,0.49461000000000005,108937818,0,MSFT
1990-02-07,0.48648,0.49461000000000005,0.48648,0.48648,178296685,0,MSFT
1990-02-08,0.48648,0.49461000000000005,0.48648,0.49461000000000005,126564621,0,MSFT
1990-02-09,0.49461000000000005,0.49461000000000005,0.49461000000000005,0.49461000000000005,82909112,0,MSFT
1990-02-12,0.49461000000000005,0.49461000000000005,0.49461000000000005,0.49461000000000005,74545471,0,MSFT
1990-02-13,0.49461000000000005,0.49461000000000005,0.49461000000000005,0.49461000000000005,78086141,0,MSFT
1990-02-14,0.49461000000000005,0.49461000000000005,0.49461000000000005,0.49461000000000005,47674649,0,MSFT
1990-02-15,0.49461000000000005,0.5115,0.49461000000000005,0.5033,118947394,0,MSFT
1990-02-16,0.5115,0.5198,0.5115,0.5115,94200978,0,MSFT
1990-02-20,0.5115,0.5286,0.5033,0.5198,176306256,0,MSFT
1990-02-21,0.5198,0.5198,0.5033,0.5033,137358886,0,MSFT
1990-02-22,0.5033,0.5115,0.5033,0.5033,80822986,0,MSFT
1990-02-23,0.5033,0.5115,0.49461000000000005,0.5115,75559823,0,MSFT
1990-02-26,0.5115,0.5198,0.5115,0.5198,92000019,0,MSFT
1990-02-27,0.5198,0.5198,0.5115,0.5115,82430638,0,MSFT
1990-02-28,0.5115,0.5198,0.5115,0.5198,52248815,0,MSFT
1990-03-01,0.5115,0.5286,0.5115,0.5198,102162704,0,MSFT
1990-03-02,0.5198,0.5451,0.5198,0.5451,133186632,0,MSFT
1990-03-05,0.5366,0.5537,0.5366,0.5537,100382798,0,MSFT
1990-03-06,0.5451,0.5451,0.5366,0.5451,91215333,0,MSFT
1990-03-07,0.5451,0.5537,0.5366,0.5366,63272741,0,MSFT
1990-03-08,0.5366,0.5618,0.5286,0.5537,118258400,0,MSFT
1990-03-09,0.5537,0.5618,0.5537,0.5537,100669881,0,MSFT
1990-03-12,0.5537,0.5705,0.5537,0.5618,91540690,0,MSFT
1990-03-13,0.5705,0.5705,0.5537,0.5537,113244039,0,MSFT
1990-03-14,0.5618,0.5705,0.5537,0.5618,174067020,0,MSFT
1990-03-15,0.5618,0.5869,0.5618,0.5787,108555046,0,MSFT
1990-03-16,0.5869,0.6037,0.5869,0.5955,158028742,0,MSFT
1990-03-19,0.5955,0.6124,0.5869,0.6124,107885191,0,MSFT
1990-03-20,0.6124,0.6124,0.5869,0.5869,122468929,0,MSFT
1990-03-21,0.5869,0.6037,0.5869,0.5955,92822982,0,MSFT
1990-03-22,0.5955,0.5955,0.5787,0.5787,122832561,0,MSFT
1990-03-23,0.5869,0.5955,0.5705,0.5787,71234467,0,MSFT
1990-03-26,0.5787,0.5869,0.5787,0.5787,74334946,0,MSFT
1990-03-27,0.5787,0.5869,0.5787,0.5869,69799057,0,MSFT
1990-03-28,0.5869,0.5869,0.5705,0.5787,132287113,0,MSFT
1990-03-29,0.5787,0.5869,0.5787,0.5787,86105285,0,MSFT
1990-03-30,0.5787,0.5787,0.5705,0.5787,48765561,0,MSFT
1990-04-02,0.5705,0.5869,0.5705,0.5787,98430640,0,MSFT
1990-04-03,0.5869,0.6037,0.5869,0.6037,112497637,0,MSFT
1990-04-04,0.6037,0.6204,0.6037,0.6124,105856477,0,MSFT
1990-04-05,0.6124,0.6124,0.5955,0.5955,88210547,0,MSFT
1990-04-06,0.5955,0.6037,0.5955,0.5955,96861264,0,MSFT
1990-04-09,0.5955,0.6037,0.5955,0.5955,41435413,0,MSFT
1990-04-10,0.5955,0.6204,0.5955,0.6204,60057429,0,MSFT
1990-04-11,0.6204,0.6289,0.6204,0.6289,93531120,0,MSFT
1990-04-12,0.6375,0.6375,0.6289,0.6289,64133989,0,MSFT
1990-04-16,0.6375,0.6457,0.6289,0.6375,52459341,0,MSFT
1990-04-17,0.6375,0.6624,0.6204,0.6457,88756003,0,MSFT
1990-04-18,0.6457,0.6457,0.6124,0.6375,129980890,0,MSFT
1990-04-19,0.6289,0.6375,0.6204,0.6204,77090927,0,MSFT
1990-04-20,0.6289,0.6289,0.6124,0.6204,59358863,0,MSFT
1990-04-23,0.6124,0.6204,0.5955,0.6204,86229687,0,MSFT
1990-04-24,0.6204,0.6204,0.5869,0.6037,63684223,0,MSFT
1990-04-25,0.6124,0.6124,0.5955,0.6037,71598100,0,MSFT
1990-04-26,0.6124,0.6124,0.5955,0.5955,61531112,0,MSFT
1990-04-27,0.5955,0.5955,0.5787,0.5869,75923461,0,MSFT
1990-04-30,0.5869,0.6037,0.5787,0.6037,68382787,0,MSFT
1990-05-01,0.6124,0.6124,0.5955,0.5955,69741643,0,MSFT
1990-05-02,0.5955,0.6124,0.5955,0.6124,44210536,0,MSFT
1990-05-03,0.6124,0.6204,0.6124,0.6204,60995225,0,MSFT
1990-05-04,0.6204,0.6457,0.6204,0.6457,63550252,0,MSFT
1990-05-07,0.6457,0.6876,0.6457,0.6708,129387591,0,MSFT
1990-05-08,0.654,0.6624,0.654,0.654,67550251,0,MSFT
1990-05-09,0.654,0.6624,0.6457,0.654,46736849,0,MSFT
1990-05-10,0.6624,0.6792,0.654,0.6708,64861259,0,MSFT
1990-05-11,0.6792,0.6876,0.6624,0.6876,65349298,0,MSFT
1990-05-14,0.696,0.696,0.6876,0.6876,62775134,0,MSFT
1990-05-15,0.6876,0.6876,0.6708,0.6792,71933032,0,MSFT
1990-05-16,0.6708,0.6792,0.6624,0.6792,51244031,0,MSFT
1990-05-17,0.6792,0.6792,0.6708,0.6792,55464125,0,MSFT
1990-05-18,0.6792,0.721,0.6708,0.7128,135330169,0,MSFT
1990-05-21,0.721,0.755,0.721,0.7379,212114871,0,MSFT
1990-05-22,0.7379,0.755,0.721,0.7461,189311054,0,MSFT
1990-05-23,0.755,0.7969,0.755,0.7969,187645972,0,MSFT
1990-05-24,0.8051,0.8220000000000001,0.7969,0.7969,194909126,0,MSFT
1990-05-25,0.7796,0.7969,0.7716,0.7796,139138787,0,MSFT
1990-05-29,0.7796,0.7883,0.7716,0.7883,81712937,0,MSFT
1990-05-30,0.7969,0.7969,0.7796,0.7883,86488056,0,MSFT
1990-05-31,0.7796,0.7883,0.755,0.763,92287104,0,MSFT
1990-06-01,0.763,0.7883,0.763,0.7883,91799062,0,MSFT
1990-06-04,0.7796,0.8051,0.7716,0.7969,78631597,0,MSFT
1990-06-05,0.8051,0.8134,0.763,0.763,106669880,0,MSFT
1990-06-06,0.763,0.7796,0.755,0.763,114689024,0,MSFT
1990-06-07,0.763,0.7716,0.7379,0.755,119779934,0,MSFT
1990-06-08,0.755,0.7716,0.7461,0.7716,84755994,0,MSFT
1990-06-11,0.763,0.7883,0.763,0.7796,77406716,0,MSFT
1990-06-12,0.7883,0.7969,0.7796,0.7969,62009583,0,MSFT
1990-06-13,0.7969,0.8134,0.7883,0.7969,106679449,0,MSFT
1990-06-14,0.7969,0.8051,0.7796,0.7883,77358871,0,MSFT
1990-06-15,0.7796,0.8051,0.7796,0.7969,68516765,0,MSFT
1990-06-18,0.7883,0.7969,0.7796,0.7796,70162698,0,MSFT
1990-06-19,0.7796,0.7883,0.7716,0.7796,55444989,0,MSFT
1990-06-20,0.7883,0.8134,0.7796,0.8134,52583744,0,MSFT
1990-06-21,0.8134,0.8134,0.7969,0.8051,45598097,0,MSFT
1990-06-22,0.8051,0.8134,0.7883,0.7883,45234459,0,MSFT
1990-06-25,0.7883,0.7969,0.7796,0.7796,91684229,0,MSFT
1990-06-26,0.7883,0.7883,0.7796,0.7796,66717716,0,MSFT
1990-06-27,0.7796,0.7969,0.7796,0.7969,47531111,0,MSFT
1990-06-28,0.7969,0.8051,0.7969,0.7969,39942592,0,MSFT
1990-06-29,0.7969,0.7969,0.7883,0.7969,46459339,0,MSFT
1990-07-02,0.7969,0.7969,0.7716,0.7716,47148334,0,MSFT
1990-07-03,0.763,0.7716,0.7461,0.755,105339734,0,MSFT
1990-07-05,0.7461,0.755,0.7379,0.755,82210540,0,MSFT
1990-07-06,0.755,0.7716,0.7461,0.763,55559822,0,MSFT
1990-07-09,0.7716,0.7796,0.763,0.7796,49598097,0,MSFT
1990-07-10,0.7796,0.7796,0.7716,0.7716,39473692,0,MSFT
1990-07-11,0.7716,0.7883,0.763,0.7883,38440199,0,MSFT
1990-07-12,0.7883,0.8134,0.7883,0.8134,118344527,0,MSFT
1990-07-13,0.8134,0.8386,0.8134,0.8220000000000001,124440220,0,MSFT
1990-07-16,0.8220000000000001,0.847,0.8220000000000001,0.8302,64765564,0,MSFT
1990-07-17,0.8302,0.8302,0.8051,0.8134,72401928,0,MSFT
1990-07-18,0.8051,0.8134,0.7883,0.7969,55626807,0,MSFT
1990-07-19,0.7883,0.8051,0.7716,0.8051,83913895,0,MSFT
1990-07-20,0.8051,0.8220000000000001,0.763,0.763,116593331,0,MSFT
1990-07-23,0.763,0.7716,0.7461,0.755,98622032,0,MSFT
1990-07-24,0.755,0.755,0.696,0.7297,182220135,0,MSFT
1990-07-25,0.7297,0.7461,0.721,0.7461,79942600,0,MSFT
1990-07-26,0.7461,0.7716,0.6876,0.721,403138863,0,MSFT
1990-07-27,0.7128,0.7297,0.7044,0.721,67808624,0,MSFT
1990-07-30,0.7128,0.721,0.6876,0.7128,116899541,0,MSFT
1990-07-31,0.7128,0.721,0.6876,0.696,56229678,0,MSFT
1990-08-01,0.696,0.7044,0.6624,0.696,147684240,0,MSFT
1990-08-02,0.6876,0.696,0.6708,0.6876,121971316,0,MSFT
1990-08-03,0.6876,0.6876,0.6289,0.6624,155741659,0,MSFT
1990-08-06,0.6457,0.6457,0.6124,0.6289,150430654,0,MSFT
1990-08-07,0.6375,0.654,0.6289,0.6375,121033522,0,MSFT
1990-08-08,0.654,0.6708,0.6457,0.6624,114650743,0,MSFT
1990-08-09,0.6708,0.6876,0.6624,0.6792,102411503,0,MSFT
1990-08-10,0.6792,0.6876,0.654,0.6708,97272750,0,MSFT
1990-08-13,0.6624,0.6876,0.6624,0.6792,71693796,0,MSFT
1990-08-14,0.6792,0.6876,0.6624,0.6708,44803842,0,MSFT
1990-08-15,0.6792,0.6876,0.6708,0.6708,68325370,0,MSFT
1990-08-16,0.6708,0.6708,0.6457,0.6457,70880400,0,MSFT
1990-08-17,0.6375,0.6457,0.6289,0.6289,126564621,0,MSFT
1990-08-20,0.6289,0.6289,0.5787,0.5787,150985676,0,MSFT
1990-08-21,0.5705,0.5705,0.5286,0.5705,220162724,0,MSFT
1990-08-22,0.5787,0.5787,0.5618,0.5618,105311033,0,MSFT
1990-08-23,0.5451,0.5618,0.5366,0.5366,142803858,0,MSFT
1990-08-24,0.5451,0.6037,0.5451,0.5955,126851707,0,MSFT
1990-08-27,0.6204,0.6375,0.6204,0.6375,146354095,0,MSFT
1990-08-28,0.6289,0.6624,0.6289,0.654,106095723,0,MSFT
1990-08-29,0.654,0.6624,0.6289,0.6289,103607678,0,MSFT
1990-08-30,0.6375,0.654,0.6289,0.6289,86899543,0,MSFT
1990-08-31,0.6289,0.6457,0.6204,0.6457,54143550,0,MSFT
1990-09-04,0.6375,0.654,0.6375,0.654,62966518,0,MSFT
1990-09-05,0.654,0.6624,0.6124,0.6204,72669870,0,MSFT
1990-09-06,0.6037,0.6124,0.5869,0.6037,153665099,0,MSFT
1990-09-07,0.5955,0.6204,0.5869,0.6037,71378008,0,MSFT
1990-09-10,0.6124,0.6289,0.5787,0.5787,98679447,0,MSFT
1990-09-11,0.5869,0.5869,0.5705,0.5787,104822986,0,MSFT
1990-09-12,0.5869,0.6037,0.5787,0.5955,99703369,0,MSFT
1990-09-13,0.6037,0.6124,0.5955,0.6037,66277527,0,MSFT
1990-09-14,0.5955,0.6289,0.5869,0.6204,89942600,0,MSFT
1990-09-17,0.6204,0.6457,0.6204,0.6375,93559826,0,MSFT
1990-09-18,0.6375,0.654,0.6204,0.6457,80593319,0,MSFT
1990-09-19,0.6624,0.6624,0.6457,0.6457,70038290,0,MSFT
1990-09-20,0.6457,0.6457,0.6204,0.6204,69703362,0,MSFT
1990-09-21,0.6204,0.6375,0.6124,0.6289,106181848,0,MSFT
1990-09-24,0.6204,0.6289,0.6037,0.6124,108239257,0,MSFT
1990-09-25,0.6204,0.6289,0.6124,0.6289,70851692,0,MSFT
1990-09-26,0.6289,0.6375,0.6204,0.6289,52191399,0,MSFT
1990-09-27,0.6375,0.6457,0.6124,0.6204,87358871,0,MSFT
1990-09-28,0.6124,0.6624,0.6037,0.6624,130229691,0,MSFT
1990-10-01,0.6792,0.7044,0.6708,0.7044,174937846,0,MSFT
1990-10-02,0.7128,0.7128,0.6876,0.6876,110937827,0,MSFT
1990-10-03,0.6876,0.7044,0.6792,0.6876,76555040,0,MSFT
1990-10-04,0.6792,0.6876,0.6708,0.6708,92095713,0,MSFT
1990-10-05,0.6624,0.6876,0.654,0.6792,109119642,0,MSFT
1990-10-08,0.6876,0.696,0.6708,0.6876,51406711,0,MSFT
1990-10-09,0.6792,0.6876,0.654,0.6624,88220115,0,MSFT
1990-10-10,0.6457,0.654,0.6204,0.6204,153636396,0,MSFT
1990-10-11,0.6204,0.6289,0.5955,0.6037,111397157,0,MSFT
1990-10-12,0.6124,0.6124,0.5618,0.5955,145205775,0,MSFT
1990-10-15,0.6037,0.6037,0.5787,0.5869,173224913,0,MSFT
1990-10-16,0.5955,0.6037,0.5618,0.5705,399904405,0,MSFT
1990-10-17,0.5705,0.5955,0.5618,0.5869,180516780,0,MSFT
1990-10-18,0.5955,0.6457,0.5955,0.6375,164459374,0,MSFT
1990-10-19,0.6457,0.6624,0.6289,0.6457,226392395,0,MSFT
1990-10-22,0.6457,0.6792,0.6457,0.6708,106717724,0,MSFT
1990-10-23,0.6624,0.6876,0.6624,0.6708,95540688,0,MSFT
1990-10-24,0.6624,0.6876,0.6624,0.6792,72746428,0,MSFT
1990-10-25,0.6876,0.696,0.6708,0.6792,68449777,0,MSFT
1990-10-26,0.6624,0.6708,0.6624,0.6624,78583748,0,MSFT
1990-10-29,0.6624,0.6708,0.6457,0.654,90220115,0,MSFT
1990-10-30,0.654,0.6708,0.6457,0.6708,69866042,0,MSFT
1990-10-31,0.6708,0.6792,0.6624,0.6624,81339726,0,MSFT
1990-11-01,0.6624,0.6708,0.654,0.6624,65712934,0,MSFT
1990-11-02,0.6624,0.6876,0.6624,0.6792,99368443,0,MSFT
1990-11-05,0.6792,0.6876,0.6792,0.6876,67387573,0,MSFT
1990-11-06,0.6876,0.696,0.6624,0.6708,78698582,0,MSFT
1990-11-07,0.6624,0.6792,0.6624,0.6624,83866043,0,MSFT
1990-11-08,0.6624,0.6792,0.6624,0.6624,57770345,0,MSFT
1990-11-09,0.6792,0.6876,0.6708,0.6792,57607669,0,MSFT
1990-11-12,0.6876,0.721,0.6876,0.721,116507202,0,MSFT
1990-11-13,0.721,0.7297,0.7044,0.721,89923460,0,MSFT
1990-11-14,0.7128,0.7297,0.7128,0.7297,79378011,0,MSFT
1990-11-15,0.721,0.721,0.7044,0.7128,83904324,0,MSFT
1990-11-16,0.7044,0.721,0.7044,0.7128,89148343,0,MSFT
1990-11-19,0.7128,0.7297,0.7128,0.7297,60545469,0,MSFT
1990-11-20,0.721,0.7379,0.7128,0.7128,91531124,0,MSFT
1990-11-21,0.7128,0.721,0.696,0.721,80727290,0,MSFT
1990-11-23,0.721,0.7379,0.7128,0.721,29320581,0,MSFT
1990-11-26,0.7128,0.7379,0.7044,0.7379,63234462,0,MSFT
1990-11-27,0.7379,0.755,0.7297,0.755,84287097,0,MSFT
1990-11-28,0.755,0.763,0.7379,0.7379,103167487,0,MSFT
1990-11-29,0.7379,0.7461,0.7297,0.7461,87540693,0,MSFT
1990-11-30,0.7461,0.7796,0.7379,0.755,95913900,0,MSFT
1990-12-03,0.763,0.7796,0.763,0.7716,90698582,0,MSFT
1990-12-04,0.7716,0.7883,0.763,0.7796,72497625,0,MSFT
1990-12-05,0.7796,0.7883,0.7796,0.7883,91215333,0,MSFT
1990-12-06,0.7969,0.8051,0.7716,0.7796,143808645,0,MSFT
1990-12-07,0.7796,0.7883,0.755,0.7796,108880409,0,MSFT
1990-12-10,0.763,0.7883,0.763,0.7716,73799056,0,MSFT
1990-12-11,0.763,0.7796,0.755,0.755,82095708,0,MSFT
1990-12-12,0.7461,0.763,0.7379,0.755,95110067,0,MSFT
1990-12-13,0.763,0.7716,0.7461,0.763,67397141,0,MSFT
1990-12-14,0.763,0.7796,0.755,0.7716,64641163,0,MSFT
1990-12-17,0.763,0.7796,0.755,0.7716,36267953,0,MSFT
1990-12-18,0.7796,0.7883,0.7796,0.7883,68947383,0,MSFT
1990-12-19,0.7883,0.7883,0.7796,0.7796,45540679,0,MSFT
1990-12-20,0.7796,0.7969,0.7716,0.7883,62459343,0,MSFT
1990-12-21,0.7883,0.7969,0.7883,0.7883,44488050,0,MSFT
1990-12-24,0.7883,0.7883,0.7796,0.7883,18009572,0,MSFT
1990-12-26,0.7883,0.7883,0.7796,0.7796,21550243,0,MSFT
1990-12-27,0.7796,0.7883,0.7796,0.7796,30076565,0,MSFT
1990-12-28,0.7796,0.7883,0.7796,0.7796,26937804,0,MSFT
1990-12-31,0.7796,0.7883,0.7796,0.7883,31502401,0,MSFT
1991-01-02,0.7796,0.7883,0.7796,0.7796,50650727,0,MSFT
1991-01-03,0.7796,0.7969,0.7796,0.7883,70210542,0,MSFT
1991-01-04,0.7796,0.7969,0.7796,0.7969,77732076,0,MSFT
1991-01-07,0.7883,0.8134,0.7796,0.7796,116363668,0,MSFT
1991-01-08,0.7796,0.7883,0.763,0.7716,101598111,0,MSFT
1991-01-09,0.7716,0.7883,0.7716,0.7716,153674671,0,MSFT
1991-01-10,0.7796,0.8220000000000001,0.7796,0.8220000000000001,164660325,0,MSFT
1991-01-11,0.8220000000000001,0.8220000000000001,0.8051,0.8134,82411500,0,MSFT
1991-01-14,0.8051,0.8134,0.7883,0.8051,77961740,0,MSFT
1991-01-15,0.8051,0.8302,0.8051,0.8220000000000001,110899544,0,MSFT
1991-01-16,0.8220000000000001,0.8638,0.8220000000000001,0.8552,185961756,0,MSFT
1991-01-17,0.897,0.897,0.8722,0.8805,217339760,0,MSFT
1991-01-18,0.8638,0.897,0.8552,0.8891,136937826,0,MSFT
1991-01-21,0.8805,0.9390000000000001,0.8805,0.9390000000000001,205358903,0,MSFT
1991-01-22,0.9390000000000001,0.9478,0.9142,0.9308,151138782,0,MSFT
1991-01-23,0.9226,0.9390000000000001,0.9226,0.9308,102449785,0,MSFT
1991-01-24,0.9308,0.9478,0.9308,0.9478,114411507,0,MSFT
1991-01-25,0.9478,0.9478,0.9308,0.9390000000000001,115483279,0,MSFT
1991-01-28,0.9308,0.9813,0.9308,0.9643,174095738,0,MSFT
1991-01-29,0.9643,0.9894,0.9390000000000001,0.9643,195349316,0,MSFT
1991-01-30,0.9643,1.0062,0.956,1.0062,197483306,0,MSFT
1991-01-31,1.0062,1.04,1.0062,1.0232,148086156,0,MSFT
1991-02-01,1.0314,1.0565,1.0146,1.04,156669895,0,MSFT
1991-02-04,1.0482,1.0565,1.0232,1.04,117272751,0,MSFT
1991-02-05,1.04,1.065,1.0232,1.0565,117942610,0,MSFT
1991-02-06,1.0565,1.1153,1.0482,1.1069,141349313,0,MSFT
1991-02-07,1.1069,1.1405,1.065,1.0736,177387608,0,MSFT
1991-02-08,1.0736,1.0987,1.065,1.0898,98660303,0,MSFT
1991-02-11,1.0898,1.0898,1.065,1.0898,202468949,0,MSFT
1991-02-12,1.0819,1.0987,1.0736,1.0819,127866057,0,MSFT
1991-02-13,1.0736,1.1069,1.065,1.0987,126918682,0,MSFT
1991-02-14,1.0987,1.0987,1.0314,1.0565,177703397,0,MSFT
1991-02-15,1.0565,1.0898,1.0565,1.0819,153445004,0,MSFT
1991-02-19,1.065,1.0819,1.0565,1.0736,88468918,0,MSFT
1991-02-20,1.065,1.0898,1.0565,1.0736,69846908,0,MSFT
1991-02-21,1.0736,1.0819,1.0482,1.0482,90746434,0,MSFT
1991-02-22,1.04,1.0898,1.04,1.065,140009604,0,MSFT
1991-02-25,1.0819,1.0898,1.0565,1.0736,117655524,0,MSFT
1991-02-26,1.0565,1.0736,1.0482,1.065,73818197,0,MSFT
1991-02-27,1.065,1.1069,1.0565,1.0987,116526343,0,MSFT
1991-02-28,1.1069,1.1069,1.0819,1.0819,73110067,0,MSFT
1991-03-01,1.0736,1.1069,1.065,1.1069,103301452,0,MSFT
1991-03-04,1.1069,1.1238,1.0898,1.1153,62497624,0,MSFT
1991-03-05,1.1238,1.1740000000000002,1.1153,1.1658,101483276,0,MSFT
1991-03-06,1.1740000000000002,1.1826,1.1153,1.1238,134354089,0,MSFT
1991-03-07,1.0898,1.1238,1.0819,1.0898,219818235,0,MSFT
1991-03-08,1.0898,1.1069,1.065,1.0736,179023949,0,MSFT
1991-03-11,1.065,1.0736,1.0232,1.04,213942629,0,MSFT
1991-03-12,1.0232,1.0314,0.9979,0.9979,203196215,0,MSFT
1991-03-13,1.0062,1.0565,1.0062,1.0482,146555054,0,MSFT
1991-03-14,1.0565,1.0565,1.0146,1.0232,133196204,0,MSFT
1991-03-15,1.0232,1.0314,1.0062,1.0062,102248828,0,MSFT
1991-03-18,1.0062,1.04,1.0062,1.04,88009590,0,MSFT
1991-03-19,1.0232,1.0565,1.0146,1.0314,122947393,0,MSFT
1991-03-20,1.0314,1.0565,1.0314,1.0314,110602902,0,MSFT
1991-03-21,1.04,1.0565,0.9813,0.9894,158411515,0,MSFT
1991-03-22,0.9894,0.9979,0.9726,0.9813,127177066,0,MSFT
1991-03-25,0.9813,1.0314,0.9813,1.0232,79511976,0,MSFT
1991-03-26,1.0314,1.0987,1.0314,1.0987,119521556,0,MSFT
1991-03-27,1.0987,1.1405,1.0987,1.1238,122191411,0,MSFT
1991-03-28,1.1238,1.1319,1.1069,1.1069,40526324,0,MSFT
1991-04-01,1.1069,1.1238,1.0898,1.1153,78689013,0,MSFT
1991-04-02,1.1238,1.1740000000000002,1.1153,1.1740000000000002,127933038,0,MSFT
1991-04-03,1.1826,1.2159,1.1826,1.1909,121980893,0,MSFT
1991-04-04,1.1909,1.2159,1.1826,1.1909,98153132,0,MSFT
1991-04-05,1.1909,1.1909,1.1405,1.149,144756015,0,MSFT
1991-04-08,1.149,1.1826,1.1405,1.1658,61837336,0,MSFT
1991-04-09,1.1658,1.1826,1.149,1.149,80765565,0,MSFT
1991-04-10,1.149,1.149,1.0987,1.1238,98803853,0,MSFT
1991-04-11,1.1319,1.1658,1.1319,1.1571,63712937,0,MSFT
1991-04-12,1.1405,1.149,1.0819,1.1238,234889993,0,MSFT
1991-04-15,1.1069,1.1909,1.0987,1.1909,118047876,0,MSFT
1991-04-16,1.1909,1.1991,1.149,1.1740000000000002,108095717,0,MSFT
1991-04-17,1.1909,1.2243,1.1571,1.1658,170631619,0,MSFT
1991-04-18,1.1658,1.1740000000000002,1.1319,1.149,117071797,0,MSFT
1991-04-19,1.1069,1.1405,1.0987,1.1238,128373229,0,MSFT
1991-04-22,1.1069,1.1069,1.065,1.065,185684254,0,MSFT
1991-04-23,1.065,1.0736,1.0482,1.065,138105287,0,MSFT
1991-04-24,1.0565,1.0987,1.0482,1.0736,109157916,0,MSFT
1991-04-25,1.0736,1.0819,1.0482,1.0565,87330165,0,MSFT
1991-04-26,1.0482,1.065,1.0314,1.0565,117454575,0,MSFT
1991-04-29,1.0565,1.0565,1.0232,1.0232,94708158,0,MSFT
1991-04-30,1.0232,1.04,1.0062,1.0314,153081371,0,MSFT
1991-05-01,1.0314,1.0565,1.0146,1.0565,148363664,0,MSFT
1991-05-02,1.0565,1.0736,1.0482,1.0482,88899541,0,MSFT
1991-05-03,1.0482,1.0565,1.04,1.0565,30631586,0,MSFT
1991-05-06,1.0482,1.0819,1.0482,1.0736,59483265,0,MSFT
1991-05-07,1.0819,1.0819,1.0565,1.0565,67655516,0,MSFT
1991-05-08,1.0565,1.0819,1.0482,1.0736,76545468,0,MSFT
1991-05-09,1.0819,1.1069,1.0736,1.1069,101406720,0,MSFT
1991-05-10,1.1069,1.1153,1.065,1.0736,69205756,0,MSFT
1991-05-13,1.0819,1.0819,1.0565,1.0819,91368439,0,MSFT
1991-05-14,1.0736,1.0819,1.0565,1.0565,78172265,0,MSFT
1991-05-15,1.0482,1.0482,1.0062,1.0232,147741663,0,MSFT
1991-05-16,1.04,1.0482,1.0314,1.04,93358869,0,MSFT
1991-05-17,1.0314,1.04,1.0232,1.04,59559819,0,MSFT
1991-05-20,1.04,1.0482,1.0232,1.04,87636387,0,MSFT
1991-05-21,1.04,1.0819,1.04,1.065,111071801,0,MSFT
1991-05-22,1.0736,1.1153,1.065,1.1153,118000029,0,MSFT
1991-05-23,1.1153,1.149,1.1153,1.1405,90047864,0,MSFT
1991-05-24,1.149,1.1740000000000002,1.1405,1.149,90287095,0,MSFT
1991-05-28,1.1571,1.1658,1.149,1.1571,58401928,0,MSFT
1991-05-29,1.1658,1.1740000000000002,1.149,1.149,85330167,0,MSFT
1991-05-30,1.149,1.1658,1.1405,1.149,82181836,0,MSFT
1991-05-31,1.1571,1.1571,1.1319,1.149,108698586,0,MSFT
1991-06-03,1.1405,1.1740000000000002,1.1405,1.1740000000000002,62401928,0,MSFT
1991-06-04,1.1740000000000002,1.1826,1.1571,1.1826,46564602,0,MSFT
1991-06-05,1.1740000000000002,1.1909,1.1740000000000002,1.1740000000000002,55004795,0,MSFT
1991-06-06,1.1826,1.1826,1.1571,1.1571,43435414,0,MSFT
1991-06-07,1.149,1.149,1.1405,1.149,69090923,0,MSFT
1991-06-10,1.149,1.1571,1.149,1.1571,39205750,0,MSFT
1991-06-11,1.1571,1.1826,1.1571,1.1571,55617238,0,MSFT
1991-06-12,1.1571,1.1740000000000002,1.149,1.1571,67875611,0,MSFT
1991-06-13,1.1571,1.1740000000000002,1.1571,1.1571,50507189,0,MSFT
1991-06-14,1.1658,1.1909,1.1571,1.1826,61617239,0,MSFT
1991-06-17,1.1909,1.1991,1.1740000000000002,1.1826,39100486,0,MSFT
1991-06-18,1.1826,1.1826,1.149,1.1658,62267958,0,MSFT
1991-06-19,1.149,1.149,1.0736,1.0819,208717738,0,MSFT
1991-06-20,1.0565,1.065,1.0314,1.0565,249866090,0,MSFT
1991-06-21,1.0565,1.0736,1.0565,1.065,89952166,0,MSFT
1991-06-24,1.0565,1.0565,1.0232,1.0232,105923468,0,MSFT
1991-06-25,1.04,1.0482,1.0232,1.0314,129224910,0,MSFT
1991-06-26,1.0314,1.0565,1.0232,1.0565,128440221,0,MSFT
1991-06-27,1.065,1.0736,1.0482,1.065,75106876,0,MSFT
1991-06-28,1.065,1.0819,1.0232,1.065,81773544,0,MSFT
1991-07-01,1.0819,1.1238,1.065,1.1153,96210545,0,MSFT
1991-07-02,1.1153,1.1319,1.065,1.065,58373217,0,MSFT
1991-07-03,1.0146,1.0232,0.9643,1.0062,254692243,0,MSFT
1991-07-05,0.9979,0.9979,0.9643,0.9643,104676254,0,MSFT
1991-07-08,0.956,1.0565,0.9478,1.0482,145116461,0,MSFT
1991-07-09,1.0565,1.0819,1.04,1.065,102271151,0,MSFT
1991-07-10,1.0736,1.0819,1.0232,1.0232,89460949,0,MSFT
1991-07-11,1.0314,1.0482,1.0232,1.04,67980877,0,MSFT
1991-07-12,1.0482,1.0736,1.0314,1.065,46749610,0,MSFT
1991-07-15,1.0819,1.0987,1.0736,1.0987,48861254,0,MSFT
1991-07-16,1.0987,1.0987,1.0565,1.0565,56797460,0,MSFT
1991-07-17,1.0314,1.065,1.0232,1.065,53862852,0,MSFT
1991-07-18,1.065,1.0819,1.0482,1.0482,34098893,0,MSFT
1991-07-19,1.0565,1.065,1.0314,1.065,32484854,0,MSFT
1991-07-22,1.0482,1.0819,1.04,1.0565,46698578,0,MSFT
1991-07-23,1.065,1.0736,1.04,1.04,47311017,0,MSFT
1991-07-24,1.0482,1.0565,1.0232,1.0232,72197782,0,MSFT
1991-07-25,1.0482,1.065,1.0314,1.0314,119897952,0,MSFT
1991-07-26,1.0482,1.1238,1.0482,1.1153,198424287,0,MSFT
1991-07-29,1.1153,1.1153,1.0819,1.0987,181378027,0,MSFT
1991-07-30,1.1069,1.1405,1.0898,1.1405,103719322,0,MSFT
1991-07-31,1.1405,1.1571,1.1405,1.149,148363664,0,MSFT
1991-08-01,1.1571,1.1571,1.1405,1.149,71693796,0,MSFT
1991-08-02,1.1571,1.1740000000000002,1.149,1.149,108146756,0,MSFT
1991-08-05,1.149,1.149,1.1238,1.1319,37550248,0,MSFT
1991-08-06,1.1319,1.1740000000000002,1.1319,1.1658,70570984,0,MSFT
1991-08-07,1.1740000000000002,1.1991,1.1658,1.1909,92019155,0,MSFT
1991-08-08,1.1909,1.2414,1.1909,1.2414,122079775,0,MSFT
1991-08-09,1.2324,1.2831,1.2243,1.2665,152586956,0,MSFT
1991-08-12,1.2492,1.3165,1.2492,1.2998,75623618,0,MSFT
1991-08-13,1.3165,1.3165,1.2915,1.2915,125594923,0,MSFT
1991-08-14,1.2998,1.3083,1.2831,1.2915,89059027,0,MSFT
1991-08-15,1.2915,1.3083,1.2665,1.2747,60421064,0,MSFT
1991-08-16,1.2665,1.2915,1.2581,1.2831,69212137,0,MSFT
1991-08-19,1.2159,1.2747,1.2074,1.2581,113537506,0,MSFT
1991-08-20,1.2665,1.2831,1.2581,1.2581,76191403,0,MSFT
1991-08-21,1.2831,1.3249,1.2831,1.3165,97307838,0,MSFT
1991-08-22,1.3165,1.3333,1.3083,1.3165,57984064,0,MSFT
1991-08-23,1.3165,1.3585,1.3165,1.3333,57365244,0,MSFT
1991-08-26,1.3249,1.3333,1.3083,1.3333,58660296,0,MSFT
1991-08-27,1.3249,1.3333,1.3165,1.3249,45460932,0,MSFT
1991-08-28,1.3249,1.3585,1.3249,1.3417,55234460,0,MSFT
1991-08-29,1.3502,1.3585,1.3333,1.3417,37180233,0,MSFT
1991-08-30,1.3417,1.3502,1.3249,1.3333,29282301,0,MSFT
1991-09-03,1.3333,1.3333,1.2915,1.2998,44516755,0,MSFT
1991-09-04,1.3083,1.3083,1.2665,1.2915,51126008,0,MSFT
1991-09-05,1.2998,1.2998,1.2581,1.2581,77696992,0,MSFT
1991-09-06,1.2665,1.2915,1.2581,1.2665,67502407,0,MSFT
1991-09-09,1.2665,1.2747,1.2581,1.2665,42417875,0,MSFT
1991-09-10,1.2831,1.2915,1.2581,1.2581,87636387,0,MSFT
1991-09-11,1.2581,1.2915,1.2581,1.2831,85103689,0,MSFT
1991-09-12,1.2998,1.3417,1.2998,1.3417,71515167,0,MSFT
1991-09-13,1.3417,1.3417,1.2915,1.2998,68261578,0,MSFT
1991-09-16,1.2998,1.3083,1.2915,1.2998,28822973,0,MSFT
1991-09-17,1.2998,1.3249,1.2831,1.3249,31055831,0,MSFT
1991-09-18,1.3165,1.3417,1.3165,1.3249,35808623,0,MSFT
1991-09-19,1.3333,1.3668,1.3249,1.3502,68267957,0,MSFT
1991-09-20,1.3585,1.3668,1.3502,1.3585,40293470,0,MSFT
1991-09-23,1.3502,1.3585,1.3249,1.3333,66149933,0,MSFT
1991-09-24,1.3333,1.3836,1.3333,1.3836,63298264,0,MSFT
1991-09-25,1.3836,1.3836,1.3585,1.3755,34245622,0,MSFT
1991-09-26,1.3755,1.4087,1.3668,1.4005,63795871,0,MSFT
1991-09-27,1.4005,1.4005,1.3755,1.3836,44223295,0,MSFT
1991-09-30,1.3836,1.4005,1.3668,1.3921,36816594,0,MSFT
1991-10-01,1.3921,1.4005,1.3836,1.3921,26086131,0,MSFT
1991-10-02,1.3836,1.4171,1.3502,1.3668,89339733,0,MSFT
1991-10-03,1.3585,1.3836,1.3502,1.3755,46028720,0,MSFT
1991-10-04,1.3836,1.3921,1.3755,1.3836,35164283,0,MSFT
1991-10-07,1.3668,1.3921,1.3585,1.3836,36133983,0,MSFT
1991-10-08,1.3836,1.4005,1.3836,1.4005,50118033,0,MSFT
1991-10-09,1.4005,1.4337,1.4005,1.4005,80982475,0,MSFT
1991-10-10,1.4171,1.4171,1.3836,1.4087,55885181,0,MSFT
1991-10-11,1.4257,1.4257,1.3755,1.4087,92931442,0,MSFT
1991-10-14,1.4087,1.4425,1.4087,1.4425,67285499,0,MSFT
1991-10-15,1.4425,1.4425,1.4257,1.4337,76893162,0,MSFT
1991-10-16,1.4337,1.4337,1.4087,1.4257,133173870,0,MSFT
1991-10-17,1.4257,1.4257,1.3836,1.4005,127011196,0,MSFT
1991-10-18,1.4087,1.4337,1.4087,1.4087,50296661,0,MSFT
1991-10-21,1.4087,1.4337,1.4087,1.4257,38149927,0,MSFT
1991-10-22,1.4337,1.4506,1.4337,1.4337,43189803,0,MSFT
1991-10-23,1.4425,1.4425,1.4087,1.4171,48810216,0,MSFT
1991-10-24,1.4171,1.4171,1.4005,1.4171,35808623,0,MSFT
1991-10-25,1.4171,1.4257,1.4005,1.4005,37320582,0,MSFT
1991-10-28,1.4005,1.4171,1.3755,1.4171,50443393,0,MSFT
1991-10-29,1.4171,1.4257,1.4087,1.4257,48542274,0,MSFT
1991-10-30,1.4257,1.4841,1.4257,1.4841,87177048,0,MSFT
1991-10-31,1.4841,1.4927,1.4593,1.4676,54615643,0,MSFT
1991-11-01,1.4676,1.4676,1.4425,1.4506,45582144,0,MSFT
1991-11-04,1.4425,1.4506,1.4257,1.4257,38328559,0,MSFT
1991-11-05,1.4337,1.4841,1.4257,1.4676,68765564,0,MSFT
1991-11-06,1.4758,1.501,1.4593,1.4927,50915481,0,MSFT
1991-11-07,1.501,1.501,1.4841,1.4841,27770340,0,MSFT
1991-11-08,1.4927,1.518,1.4927,1.4927,48503998,0,MSFT
1991-11-11,1.501,1.5348,1.501,1.5262,53913888,0,MSFT
1991-11-12,1.5430000000000001,1.5765,1.5348,1.5681,106373229,0,MSFT
1991-11-13,1.5598,1.5930000000000002,1.5511,1.5851,76452964,0,MSFT
1991-11-14,1.5930000000000002,1.5930000000000002,1.5511,1.5598,58972897,0,MSFT
1991-11-15,1.5511,1.5765,1.4841,1.4927,95151535,0,MSFT
1991-11-18,1.4927,1.5348,1.4927,1.5262,96267969,0,MSFT
1991-11-19,1.5095,1.5262,1.4758,1.5095,95661903,0,MSFT
1991-11-20,1.518,1.5262,1.501,1.5095,48433825,0,MSFT
1991-11-21,1.5095,1.5262,1.501,1.5262,47259979,0,MSFT
1991-11-22,1.518,1.5262,1.4927,1.501,50641160,0,MSFT
1991-11-25,1.501,1.518,1.4927,1.501,44822979,0,MSFT
1991-11-26,1.5095,1.5095,1.4506,1.4841,78162700,0,MSFT
1991-11-27,1.4758,1.501,1.4758,1.4927,19948966,0,MSFT
1991-11-29,1.4841,1.5348,1.4841,1.5262,27279110,0,MSFT
1991-12-02,1.5095,1.5930000000000002,1.501,1.5851,74232869,0,MSFT
1991-12-03,1.5851,1.61,1.5598,1.5930000000000002,86385988,0,MSFT
1991-12-04,1.5930000000000002,1.6186,1.5681,1.6019,48242434,0,MSFT
1991-12-05,1.5930000000000002,1.6019,1.5765,1.5930000000000002,33084536,0,MSFT
1991-12-06,1.5930000000000002,1.6522,1.5851,1.6353,68555041,0,MSFT
1991-12-09,1.6186,1.6268,1.5851,1.6019,76714529,0,MSFT
1991-12-10,1.6019,1.6019,1.5681,1.5930000000000002,61473696,0,MSFT
1991-12-11,1.6019,1.61,1.5598,1.5765,52012768,0,MSFT
1991-12-12,1.5851,1.6186,1.5765,1.6019,49148334,0,MSFT
1991-12-13,1.6019,1.61,1.5930000000000002,1.6019,34813406,0,MSFT
1991-12-16,1.6019,1.6019,1.5765,1.6019,36185014,0,MSFT
1991-12-17,1.6019,1.6186,1.5681,1.5930000000000002,36523133,0,MSFT
1991-12-18,1.6019,1.6186,1.5851,1.61,44606068,0,MSFT
1991-12-19,1.6019,1.6186,1.5851,1.61,50660298,0,MSFT
1991-12-20,1.6268,1.6436,1.6019,1.6186,46992035,0,MSFT
1991-12-23,1.6186,1.6772,1.61,1.6772,61288692,0,MSFT
1991-12-24,1.6772,1.6856,1.6605,1.6685,31891554,0,MSFT
1991-12-26,1.6685,1.6939,1.6605,1.6939,32331748,0,MSFT
1991-12-27,1.6939,1.7442,1.6856,1.7273,48720905,0,MSFT
1991-12-30,1.736,1.7442,1.7194,1.736,47215319,0,MSFT
1991-12-31,1.736,1.7526,1.7023,1.7442,53843710,0,MSFT
1992-01-02,1.736,1.7945,1.7194,1.786,98704961,0,MSFT
1992-01-03,1.786,1.7945,1.7526,1.7694,50832544,0,MSFT
1992-01-06,1.778,1.8451,1.7611,1.828,83808633,0,MSFT
1992-01-07,1.828,1.8867,1.8113,1.8786,85543882,0,MSFT
1992-01-08,1.8617,1.9705,1.8617,1.9453,120631604,0,MSFT
1992-01-09,1.9453,2.021,1.9453,1.996,117422673,0,MSFT
1992-01-10,1.9873,2.0043,1.9453,1.9625,85913898,0,MSFT
1992-01-13,1.9453,2.021,1.9203,1.996,70181834,0,MSFT
1992-01-14,1.996,2.0126,1.9792,2.0126,58488050,0,MSFT
1992-01-15,2.021,2.0882,2.0126,2.0629,86781514,0,MSFT
1992-01-16,2.0545,2.0715,1.996,2.0043,78098902,0,MSFT
1992-01-17,2.0043,2.0294,1.9371,1.9792,113008005,0,MSFT
1992-01-20,1.996,1.996,1.9203,1.9203,78232875,0,MSFT
1992-01-21,1.9203,1.9287,1.8197,1.8698,159515189,0,MSFT
1992-01-22,1.8786,1.9705,1.8617,1.9705,74602887,0,MSFT
1992-01-23,1.9705,2.0294,1.9371,1.9625,100465726,0,MSFT
1992-01-24,1.9539,1.9705,1.9453,1.9539,50181828,0,MSFT
1992-01-27,1.9539,1.9705,1.8867,1.8867,61448183,0,MSFT
1992-01-28,1.8952,1.912,1.8197,1.8952,126979291,0,MSFT
1992-01-29,1.9203,1.9705,1.912,1.9539,129378022,0,MSFT
1992-01-30,1.9539,1.9539,1.9037,1.9371,55719310,0,MSFT
1992-01-31,1.9371,1.9371,1.8786,1.8867,66385982,0,MSFT
1992-02-03,1.8531,1.9705,1.8451,1.9625,106679449,0,MSFT
1992-02-04,1.9625,1.9792,1.9203,1.9539,77671468,0,MSFT
1992-02-05,1.9539,2.0126,1.9371,1.996,94647552,0,MSFT
1992-02-06,1.9792,2.021,1.9705,1.9792,82877210,0,MSFT
1992-02-07,1.9792,1.996,1.9453,1.9705,48510374,0,MSFT
1992-02-10,1.9705,1.9792,1.912,1.9539,54985660,0,MSFT
1992-02-11,1.9453,1.9539,1.9037,1.9203,54596507,0,MSFT
1992-02-12,1.8617,1.9873,1.8617,1.9705,110768761,0,MSFT
1992-02-13,1.9705,1.9792,1.9037,1.9203,129397160,0,MSFT
1992-02-14,1.9203,1.9203,1.8531,1.8617,109824584,0,MSFT
1992-02-18,1.8698,1.9203,1.8531,1.8531,97945793,0,MSFT
1992-02-19,1.8531,1.8531,1.778,1.8030000000000002,193212162,0,MSFT
1992-02-20,1.8197,1.8698,1.8113,1.8451,98781518,0,MSFT
1992-02-21,1.8368,1.8617,1.786,1.7945,121103695,0,MSFT
1992-02-24,1.7945,1.828,1.7694,1.8030000000000002,78481678,0,MSFT
1992-02-25,1.8030000000000002,1.828,1.778,1.8113,76274340,0,MSFT
1992-02-26,1.8197,1.912,1.8197,1.912,133799078,0,MSFT
1992-02-27,1.9203,1.9625,1.9203,1.9539,105767162,0,MSFT
1992-02-28,1.9625,1.9792,1.9203,1.9371,77454561,0,MSFT
1992-03-02,1.9371,1.9705,1.912,1.9287,46354079,0,MSFT
1992-03-03,1.9371,1.9625,1.9203,1.9287,36861250,0,MSFT
1992-03-04,1.9287,1.9453,1.912,1.9203,43974492,0,MSFT
1992-03-05,1.9203,1.9287,1.8698,1.9037,74015967,0,MSFT
1992-03-06,1.8952,1.912,1.828,1.8531,82226488,0,MSFT
1992-03-09,1.8617,1.8867,1.8531,1.8617,40440199,0,MSFT
1992-03-10,1.8698,1.9203,1.8698,1.912,60446582,0,MSFT
1992-03-11,1.9203,1.9287,1.8698,1.8867,52542280,0,MSFT
1992-03-12,1.8867,1.9037,1.8617,1.8952,66488054,0,MSFT
1992-03-13,1.9203,1.9287,1.8867,1.8952,48861254,0,MSFT
1992-03-16,1.8952,1.9453,1.8867,1.9453,73275934,0,MSFT
1992-03-17,1.9625,2.021,1.9539,2.0043,125563026,0,MSFT
1992-03-18,2.0126,2.021,1.9792,1.9792,92012777,0,MSFT
1992-03-19,1.9873,2.0378,1.9792,1.996,148293499,0,MSFT
1992-03-20,1.996,2.021,1.996,2.0126,47547060,0,MSFT
1992-03-23,2.0126,2.0294,2.0043,2.0126,50296661,0,MSFT
1992-03-24,2.021,2.0378,1.9792,1.996,93339732,0,MSFT
1992-03-25,1.996,2.0294,1.9873,2.0126,48829358,0,MSFT
1992-03-26,2.021,2.021,1.9453,1.9625,80280716,0,MSFT
1992-03-27,1.9539,1.9625,1.8698,1.9037,119578978,0,MSFT
1992-03-30,1.9037,1.912,1.8786,1.8786,54111653,0,MSFT
1992-03-31,1.8867,1.912,1.8451,1.8617,115234471,0,MSFT
1992-04-01,1.8368,1.8952,1.8368,1.8867,98622032,0,MSFT
1992-04-02,1.8867,1.9037,1.828,1.8368,75649141,0,MSFT
1992-04-03,1.8451,1.8698,1.828,1.8451,79126012,0,MSFT
1992-04-06,1.8451,1.9037,1.8451,1.9037,53326966,0,MSFT
1992-04-07,1.912,1.9203,1.8113,1.8197,96701774,0,MSFT
1992-04-08,1.8113,1.8451,1.778,1.8368,140070209,0,MSFT
1992-04-09,1.8531,1.8867,1.828,1.8786,93046277,0,MSFT
1992-04-10,1.9037,1.912,1.786,1.8197,168057454,0,MSFT
1992-04-13,1.828,1.8531,1.7945,1.8451,60542282,0,MSFT
1992-04-14,1.8531,1.8867,1.828,1.8368,96765568,0,MSFT
1992-04-15,2.021,2.0294,1.9792,2.021,296791131,0,MSFT
1992-04-16,2.021,2.021,1.9873,2.0043,88242442,0,MSFT
1992-04-20,1.9539,1.9625,1.8113,1.8531,300529561,0,MSFT
1992-04-21,1.8531,1.8617,1.8113,1.8197,131904329,0,MSFT
1992-04-22,1.828,1.8617,1.7945,1.8451,82124425,0,MSFT
1992-04-23,1.8617,1.8617,1.7611,1.8113,153288713,0,MSFT
1992-04-24,1.8197,1.828,1.7526,1.7611,120140374,0,MSFT
1992-04-27,1.7611,1.828,1.7611,1.778,132357287,0,MSFT
1992-04-28,1.786,1.7945,1.6772,1.7106,265652371,0,MSFT
1992-04-29,1.7194,1.7442,1.6939,1.7442,182494465,0,MSFT
1992-04-30,1.7526,1.7694,1.7194,1.7273,127419485,0,MSFT
1992-05-01,1.736,1.786,1.7273,1.786,82513574,0,MSFT
1992-05-04,1.778,1.8197,1.7611,1.786,98245631,0,MSFT
1992-05-05,1.786,1.8451,1.778,1.828,78743237,0,MSFT
1992-05-06,1.8368,1.8368,1.8113,1.8197,66475296,0,MSFT
1992-05-07,1.8197,1.828,1.7945,1.8030000000000002,53933028,0,MSFT
1992-05-08,1.8197,1.8368,1.778,1.7945,79508787,0,MSFT
1992-05-11,1.7945,1.8030000000000002,1.778,1.786,54641163,0,MSFT
1992-05-12,1.7945,1.8030000000000002,1.7694,1.7945,66328564,0,MSFT
1992-05-13,1.786,1.7945,1.736,1.7694,85486458,0,MSFT
1992-05-14,1.7694,1.7694,1.7106,1.736,96102096,0,MSFT
1992-05-15,1.7273,1.7442,1.7194,1.7273,54245627,0,MSFT
1992-05-18,1.736,1.778,1.736,1.7694,49875607,0,MSFT
1992-05-19,1.778,1.7945,1.778,1.7945,68102088,0,MSFT
1992-05-20,1.7945,1.8368,1.7945,1.828,78149937,0,MSFT
1992-05-21,1.8368,1.8368,1.8030000000000002,1.828,64548660,0,MSFT
1992-05-22,1.8368,1.8368,1.8030000000000002,1.8113,49135577,0,MSFT
1992-05-26,1.8197,1.8368,1.8030000000000002,1.8113,50794272,0,MSFT
1992-05-27,1.8113,1.8197,1.7945,1.8030000000000002,41422657,0,MSFT
1992-05-28,1.7945,1.8698,1.7945,1.8617,83336537,0,MSFT
1992-05-29,1.8786,1.9203,1.8698,1.8952,119508799,0,MSFT
1992-06-01,1.8867,1.9453,1.8786,1.9453,91081366,0,MSFT
1992-06-02,1.9453,1.9539,1.9203,1.9287,56599693,0,MSFT
1992-06-03,1.9203,1.9453,1.9203,1.9287,37467308,0,MSFT
1992-06-04,1.9287,1.9371,1.9203,1.9203,55496027,0,MSFT
1992-06-05,1.9203,1.9287,1.8952,1.8952,54411500,0,MSFT
1992-06-08,1.8952,1.8952,1.8531,1.8531,53467320,0,MSFT
1992-06-09,1.8617,1.8617,1.786,1.8030000000000002,112446599,0,MSFT
1992-06-10,1.8030000000000002,1.8113,1.7526,1.7611,86998425,0,MSFT
1992-06-11,1.7611,1.8030000000000002,1.6856,1.6939,173754417,0,MSFT
1992-06-12,1.7273,1.7694,1.7106,1.7611,183451396,0,MSFT
1992-06-15,1.7611,1.8368,1.7611,1.778,73020750,0,MSFT
1992-06-16,1.778,1.7945,1.7023,1.7106,76257326,0,MSFT
1992-06-17,1.7023,1.7194,1.6772,1.7023,93078175,0,MSFT
1992-06-18,1.7194,1.7611,1.6685,1.7023,70915486,0,MSFT
1992-06-19,1.7273,1.7442,1.7106,1.7273,57297195,0,MSFT
1992-06-22,1.7194,1.7526,1.6772,1.7442,71876675,0,MSFT
1992-06-23,1.7611,1.778,1.7106,1.7273,76316867,0,MSFT
1992-06-24,1.736,1.736,1.6856,1.7023,45316330,0,MSFT
1992-06-25,1.7023,1.7023,1.5598,1.6436,219751246,0,MSFT
1992-06-26,1.6353,1.6436,1.5430000000000001,1.5681,187376966,0,MSFT
1992-06-29,1.61,1.7106,1.6019,1.7023,120897425,0,MSFT
1992-06-30,1.7106,1.7194,1.6353,1.6436,98415759,0,MSFT
1992-07-01,1.6522,1.7106,1.6353,1.6939,59989385,0,MSFT
1992-07-02,1.7106,1.7194,1.6186,1.6436,107074986,0,MSFT
1992-07-06,1.6436,1.6522,1.5930000000000002,1.6353,48144612,0,MSFT
1992-07-07,1.6436,1.6436,1.5851,1.6019,72297730,0,MSFT
1992-07-08,1.6019,1.6186,1.5430000000000001,1.61,124159517,0,MSFT
1992-07-09,1.6186,1.6605,1.6019,1.6186,81305709,0,MSFT
1992-07-10,1.6268,1.6436,1.5930000000000002,1.6353,38417871,0,MSFT
1992-07-13,1.6436,1.6772,1.61,1.6436,46668802,0,MSFT
1992-07-14,1.6605,1.6772,1.6522,1.6685,54647542,0,MSFT
1992-07-15,1.6856,1.7194,1.6685,1.6772,106556107,0,MSFT
1992-07-16,1.6685,1.7023,1.6605,1.7023,56208413,0,MSFT
1992-07-17,1.6856,1.6939,1.6436,1.6522,79566206,0,MSFT
1992-07-20,1.6353,1.6522,1.61,1.6268,64735796,0,MSFT
1992-07-21,1.6436,1.7106,1.6353,1.6856,61014369,0,MSFT
1992-07-22,1.6856,1.6856,1.6353,1.6436,78426385,0,MSFT
1992-07-23,1.6436,1.7023,1.6186,1.6685,90964401,0,MSFT
1992-07-24,1.6685,1.736,1.6685,1.7106,101354620,0,MSFT
1992-07-27,1.7106,1.7273,1.7023,1.7194,40552904,0,MSFT
1992-07-28,1.7273,1.7526,1.7106,1.736,60291351,0,MSFT
1992-07-29,1.7526,1.7611,1.6939,1.736,193080320,0,MSFT
1992-07-30,1.7273,1.7526,1.7194,1.7194,42577360,0,MSFT
1992-07-31,1.7273,1.7273,1.7023,1.7106,46932497,0,MSFT
1992-08-03,1.7106,1.7442,1.6939,1.736,41888366,0,MSFT
1992-08-04,1.736,1.7526,1.7273,1.736,41773533,0,MSFT
1992-08-05,1.736,1.736,1.6772,1.6939,79944729,0,MSFT
1992-08-06,1.6772,1.6939,1.6522,1.6772,4925042,0,MSFT
1992-08-07,1.6772,1.736,1.6605,1.6605,73110067,0,MSFT
1992-08-10,1.6685,1.7023,1.6605,1.6685,55910700,0,MSFT
1992-08-11,1.6772,1.6939,1.6436,1.6772,44440202,0,MSFT
1992-08-12,1.6856,1.7023,1.6605,1.6685,40459342,0,MSFT
1992-08-13,1.6772,1.6856,1.6605,1.6685,37516224,0,MSFT
1992-08-14,1.6685,1.6856,1.6605,1.6685,45112185,0,MSFT
1992-08-17,1.6605,1.6685,1.6353,1.6353,84155257,0,MSFT
1992-08-18,1.6186,1.6605,1.6019,1.6353,88136116,0,MSFT
1992-08-19,1.6353,1.6605,1.6186,1.6268,36461465,0,MSFT
1992-08-20,1.6353,1.6605,1.6186,1.6522,48557160,0,MSFT
1992-08-21,1.6605,1.6685,1.6186,1.6436,70056370,0,MSFT
1992-08-24,1.6353,1.6436,1.6186,1.6186,56884653,0,MSFT
1992-08-25,1.6186,1.6605,1.61,1.6522,49339727,0,MSFT
1992-08-26,1.6522,1.7023,1.6522,1.6856,66475296,0,MSFT
1992-08-27,1.6939,1.736,1.6939,1.7273,116997365,0,MSFT
1992-08-28,1.7273,1.7526,1.7273,1.7526,65748020,0,MSFT
1992-08-31,1.7442,1.7611,1.7273,1.7526,34092512,0,MSFT
1992-09-01,1.736,1.7526,1.7194,1.7526,40969701,0,MSFT
1992-09-02,1.7526,1.778,1.736,1.7694,82343451,0,MSFT
1992-09-03,1.778,1.8197,1.778,1.8030000000000002,113365253,0,MSFT
1992-09-04,1.7945,1.7945,1.778,1.786,37992566,0,MSFT
1992-09-08,1.786,1.8113,1.7694,1.8030000000000002,65624686,0,MSFT
1992-09-09,1.8030000000000002,1.8451,1.7945,1.8368,81050524,0,MSFT
1992-09-10,1.8368,1.8617,1.8197,1.8617,70843183,0,MSFT
1992-09-11,1.8451,1.8617,1.8368,1.8531,40931427,0,MSFT
1992-09-14,1.8786,1.9287,1.8786,1.9203,126396625,0,MSFT
1992-09-15,1.9203,1.9203,1.8786,1.912,59296134,0,MSFT
1992-09-16,1.8786,1.9203,1.8698,1.8867,47459873,0,MSFT
1992-09-17,1.8952,1.9203,1.8867,1.9037,31353543,0,MSFT
1992-09-18,1.912,1.9203,1.8451,1.8786,95272752,0,MSFT
1992-09-21,1.8531,1.8698,1.8368,1.8617,42279650,0,MSFT
1992-09-22,1.8617,1.8617,1.8197,1.828,40905909,0,MSFT
1992-09-23,1.828,1.8786,1.8197,1.8617,50045729,0,MSFT
1992-09-24,1.8617,1.8952,1.8617,1.8867,49114313,0,MSFT
1992-09-25,1.8867,1.8867,1.786,1.8531,55578958,0,MSFT
1992-09-28,1.7945,1.8368,1.7945,1.8113,70247753,0,MSFT
1992-09-29,1.8113,1.8617,1.8113,1.8531,52355141,0,MSFT
1992-09-30,1.8786,1.8952,1.8531,1.8952,79536434,0,MSFT
1992-10-01,1.8786,1.9037,1.8698,1.8698,63536431,0,MSFT
1992-10-02,1.8617,1.8786,1.8368,1.8531,48914415,0,MSFT
1992-10-05,1.8451,1.9203,1.778,1.9203,94826176,0,MSFT
1992-10-06,1.9371,1.9625,1.912,1.9371,98773017,0,MSFT
1992-10-07,1.9371,1.9792,1.9037,1.9037,77290820,0,MSFT
1992-10-08,1.9371,1.9873,1.9203,1.9625,79123885,0,MSFT
1992-10-09,1.9625,1.9625,1.9203,1.9371,53405645,0,MSFT
1992-10-12,1.9539,1.9792,1.9453,1.9705,46120159,0,MSFT
1992-10-13,1.996,2.0043,1.9539,1.9792,115155793,0,MSFT
1992-10-14,1.9873,1.996,1.9539,1.9625,63072844,0,MSFT
1992-10-15,1.9539,1.996,1.9453,1.9873,47770347,0,MSFT
1992-10-16,1.996,2.0126,1.9705,2.0043,63323778,0,MSFT
1992-10-19,1.996,2.0715,1.996,2.0629,110685832,0,MSFT
1992-10-20,2.0715,2.1133,2.0462,2.0629,111842663,0,MSFT
1992-10-21,2.0715,2.1133,2.0629,2.1133,80272217,0,MSFT
1992-10-22,2.1133,2.1216,2.0715,2.1133,65356738,0,MSFT
1992-10-23,2.1216,2.1216,2.0715,2.0797,61146214,0,MSFT
1992-10-26,2.0797,2.1216,2.0629,2.1133,53324838,0,MSFT
1992-10-27,2.1133,2.1216,2.0545,2.0715,65280182,0,MSFT
1992-10-28,2.0715,2.0882,2.0545,2.0797,48076565,0,MSFT
1992-10-29,2.0882,2.1133,2.0797,2.1133,43559818,0,MSFT
1992-10-30,2.1133,2.1133,2.0797,2.0882,33224888,0,MSFT
1992-11-02,2.0963,2.1133,2.0629,2.1049,41322711,0,MSFT
1992-11-03,2.1049,2.1133,2.0629,2.0715,46872951,0,MSFT
1992-11-04,2.0715,2.1133,2.0715,2.0797,31442858,0,MSFT
1992-11-05,2.0963,2.1718,2.0715,2.1635,120097843,0,MSFT
1992-11-06,2.1551,2.1886,2.1467,2.1804,81280188,0,MSFT
1992-11-09,2.1804,2.1804,2.1299,2.1635,72829359,0,MSFT
1992-11-10,2.1635,2.1886,2.1551,2.1804,51449239,0,MSFT
1992-11-11,2.1804,2.2307,2.1718,2.2055,80740044,0,MSFT
1992-11-12,2.2055,2.2136,2.1635,2.1971,62413622,0,MSFT
1992-11-13,2.1971,2.2055,2.1718,2.1886,34305163,0,MSFT
1992-11-16,2.1886,2.1971,2.1718,2.1804,25667203,0,MSFT
1992-11-17,2.1804,2.2136,2.0963,2.1133,75291884,0,MSFT
1992-11-18,2.1299,2.1718,2.1133,2.1635,44223295,0,MSFT
1992-11-19,2.1718,2.2307,2.1718,2.2136,62277527,0,MSFT
1992-11-20,2.2136,2.2307,2.2055,2.2307,54643285,0,MSFT
1992-11-23,2.1216,2.1551,2.0545,2.0797,411861872,0,MSFT
1992-11-24,2.1467,2.1804,2.0963,2.1551,193399292,0,MSFT
1992-11-25,2.1635,2.1718,2.1216,2.1467,70643288,0,MSFT
1992-11-27,2.1551,2.1718,2.1385,2.1551,23383313,0,MSFT
1992-11-30,2.1718,2.1886,2.1551,2.1886,46851686,0,MSFT
1992-12-01,2.1804,2.1971,2.1635,2.1886,44648601,0,MSFT
1992-12-02,2.1886,2.1971,2.1299,2.1299,66296662,0,MSFT
1992-12-03,2.1299,2.1718,2.1299,2.1551,34619892,0,MSFT
1992-12-04,2.1551,2.1718,2.1467,2.1551,31298252,0,MSFT
1992-12-07,2.1635,2.1971,2.1385,2.1971,61699110,0,MSFT
1992-12-08,2.2055,2.2136,2.1551,2.1718,35763961,0,MSFT
1992-12-09,2.1551,2.1886,2.1467,2.1635,34619892,0,MSFT
1992-12-10,2.1133,2.1551,2.0797,2.0963,118681582,0,MSFT
1992-12-11,2.0797,2.0963,2.0126,2.0294,150098910,0,MSFT
1992-12-14,2.0378,2.0715,2.0378,2.0462,68163758,0,MSFT
1992-12-15,2.0545,2.0629,2.0126,2.0294,60193529,0,MSFT
1992-12-16,2.0378,2.0715,2.0043,2.0462,98075519,0,MSFT
1992-12-17,2.0545,2.1216,2.0462,2.1133,68925058,0,MSFT
1992-12-18,2.0963,2.1216,2.0797,2.1133,98866588,0,MSFT
1992-12-21,2.1133,2.1635,2.0963,2.1299,86294540,0,MSFT
1992-12-22,2.1385,2.1551,2.0462,2.0629,75661900,0,MSFT
1992-12-23,2.0715,2.0715,2.021,2.0545,79710813,0,MSFT
1992-12-24,2.0545,2.0545,2.021,2.0545,43491768,0,MSFT
1992-12-28,2.0545,2.0629,2.021,2.0545,60780448,0,MSFT
1992-12-29,2.0545,2.0545,2.0294,2.0378,79791619,0,MSFT
1992-12-30,2.0378,2.0462,2.0043,2.021,67598099,0,MSFT
1992-12-31,2.021,2.0294,2.0043,2.0043,41003734,0,MSFT
1993-01-04,1.996,2.0126,1.9873,2.0043,96552914,0,MSFT
1993-01-05,1.996,2.0378,1.996,2.0378,95068605,0,MSFT
1993-01-06,2.0462,2.0963,2.0378,2.0963,116214802,0,MSFT
1993-01-07,2.0963,2.1133,2.0462,2.0545,78081885,0,MSFT
1993-01-08,2.0545,2.0715,2.0294,2.0462,58449769,0,MSFT
1993-01-11,2.0545,2.0963,2.0294,2.0963,77550254,0,MSFT
1993-01-12,2.0963,2.1467,2.0882,2.1133,113144099,0,MSFT
1993-01-13,2.1049,2.1718,2.0715,2.1467,111238723,0,MSFT
1993-01-14,2.1718,2.2136,2.1299,2.1467,161169621,0,MSFT
1993-01-15,2.0545,2.1385,2.0462,2.1133,241837374,0,MSFT
1993-01-18,2.1049,2.1133,2.0715,2.0963,67266363,0,MSFT
1993-01-19,2.0963,2.0963,2.0715,2.0797,70388106,0,MSFT
1993-01-20,2.0797,2.0963,2.0629,2.0797,63753334,0,MSFT
1993-01-21,2.0629,2.1133,2.0378,2.1049,97505602,0,MSFT
1993-01-22,2.1133,2.1216,2.0882,2.1049,65241910,0,MSFT
1993-01-25,2.0963,2.1216,2.0629,2.0797,65935157,0,MSFT
1993-01-26,2.0797,2.1133,2.0545,2.0715,56280717,0,MSFT
1993-01-27,2.0545,2.0629,2.0126,2.0294,85316342,0,MSFT
1993-01-28,2.0294,2.0462,1.996,2.0462,102379608,0,MSFT
1993-01-29,2.0545,2.0715,2.0126,2.0378,52397672,0,MSFT
1993-02-01,2.0294,2.0715,2.0126,2.0545,56956954,0,MSFT
1993-02-02,2.0545,2.1049,2.0545,2.0963,93528994,0,MSFT
1993-02-03,2.1049,2.1216,2.0715,2.0797,95332293,0,MSFT
1993-02-04,2.0629,2.0629,1.9873,1.996,165090935,0,MSFT
1993-02-05,1.996,2.1049,1.9371,2.0963,235534341,0,MSFT
1993-02-08,2.0797,2.0963,1.996,2.0126,123160048,0,MSFT
1993-02-09,2.0378,2.0545,1.9625,1.9705,85792679,0,MSFT
1993-02-10,1.9873,2.0294,1.9792,2.0126,52091456,0,MSFT
1993-02-11,2.0294,2.0378,1.996,2.0043,42045734,0,MSFT
1993-02-12,2.0043,2.0043,1.9539,1.9625,46188210,0,MSFT
1993-02-16,1.9453,1.9705,1.8786,1.8867,121186627,0,MSFT
1993-02-17,1.9037,1.912,1.8197,1.8867,162032988,0,MSFT
1993-02-18,1.912,1.9453,1.8617,1.9203,184148900,0,MSFT
1993-02-19,1.9287,1.9287,1.8698,1.8786,129046283,0,MSFT
1993-02-22,1.8786,1.9037,1.8030000000000002,1.8030000000000002,101350367,0,MSFT
1993-02-23,1.8368,1.8952,1.8030000000000002,1.8698,140848516,0,MSFT
1993-02-24,1.8617,1.9792,1.8531,1.9705,103068604,0,MSFT
1993-02-25,1.9371,1.996,1.9371,1.9873,80816600,0,MSFT
1993-02-26,1.9792,1.996,1.9539,1.9625,39651257,0,MSFT
1993-03-01,1.9705,1.9705,1.912,1.9203,35130255,0,MSFT
1993-03-02,1.9203,1.996,1.912,1.9873,51011176,0,MSFT
1993-03-03,1.996,2.0126,1.9625,1.996,56289218,0,MSFT
1993-03-04,1.996,1.996,1.9203,1.9705,75304639,0,MSFT
1993-03-05,1.9625,1.996,1.9371,1.9453,47481135,0,MSFT
1993-03-08,1.9453,1.9873,1.9287,1.9625,63825639,0,MSFT
1993-03-09,1.9792,1.996,1.9705,1.9792,54906974,0,MSFT
1993-03-10,1.9873,2.0126,1.9625,1.996,35342912,0,MSFT
1993-03-11,2.0043,2.0629,1.996,2.0378,76793211,0,MSFT
1993-03-12,2.021,2.0963,2.0043,2.0963,97794814,0,MSFT
1993-03-15,2.0963,2.0963,2.0462,2.0629,46979279,0,MSFT
1993-03-16,2.0715,2.0882,2.0462,2.0629,48293474,0,MSFT
1993-03-17,2.0378,2.0545,2.0043,2.0043,52691132,0,MSFT
1993-03-18,2.0126,2.0378,1.996,2.0043,45728882,0,MSFT
1993-03-19,2.0126,2.0126,1.9792,1.9792,60346638,0,MSFT
1993-03-22,1.9539,1.9792,1.9371,1.9625,45299314,0,MSFT
1993-03-23,1.9625,1.996,1.9539,1.9539,45733130,0,MSFT
1993-03-24,1.9539,2.0378,1.9539,2.0294,67219580,0,MSFT
1993-03-25,2.0378,2.0715,2.0294,2.0545,58258387,0,MSFT
1993-03-26,2.0715,2.0715,2.021,2.0378,37720370,0,MSFT
1993-03-29,2.0378,2.0797,2.0378,2.0462,64144616,0,MSFT
1993-03-30,2.0797,2.1467,2.0545,2.1385,187104772,0,MSFT
1993-03-31,2.1467,2.2136,2.1299,2.1718,238783682,0,MSFT
1993-04-01,2.1718,2.2307,2.1718,2.1886,133456698,0,MSFT
1993-04-02,2.1551,2.1635,2.1133,2.1133,97356749,0,MSFT
1993-04-05,2.0882,2.1718,2.0715,2.1551,81322716,0,MSFT
1993-04-06,2.1551,2.1886,2.0963,2.1133,74028727,0,MSFT
1993-04-07,2.1133,2.1299,2.0963,2.1216,52389167,0,MSFT
1993-04-08,2.1133,2.1216,2.0715,2.0963,53409903,0,MSFT
1993-04-12,2.0882,2.1467,2.0797,2.1216,65093047,0,MSFT
1993-04-13,2.1216,2.1718,2.0882,2.0882,70889969,0,MSFT
1993-04-14,2.0963,2.1216,2.0629,2.0963,51291877,0,MSFT
1993-04-15,2.0715,2.1133,2.021,2.0462,145071804,0,MSFT
1993-04-16,2.0545,2.0629,2.0126,2.0462,65922396,0,MSFT
1993-04-19,2.0462,2.0545,1.996,2.0462,60703893,0,MSFT
1993-04-20,2.0378,2.0545,1.996,2.0378,61150465,0,MSFT
1993-04-21,2.0378,2.0378,1.9792,1.996,122977169,0,MSFT
1993-04-22,1.9873,1.996,1.9453,1.9539,106156326,0,MSFT
1993-04-23,1.9539,1.9539,1.8952,1.912,118681582,0,MSFT
1993-04-26,1.9203,1.9371,1.8786,1.8867,86889973,0,MSFT
1993-04-27,1.8952,1.9453,1.8867,1.9371,77363118,0,MSFT
1993-04-28,1.9539,2.021,1.9453,2.021,73594911,0,MSFT
1993-04-29,2.0126,2.0126,1.9792,2.0126,66003204,0,MSFT
1993-04-30,1.996,2.0378,1.996,2.0126,62234996,0,MSFT
1993-05-03,2.0126,2.0462,1.996,2.021,50632654,0,MSFT
1993-05-04,2.0378,2.0797,2.0378,2.0715,66007458,0,MSFT
1993-05-05,2.0715,2.1133,2.0545,2.0963,68937813,0,MSFT
1993-05-06,2.0963,2.1133,2.0378,2.0545,62792142,0,MSFT
1993-05-07,2.0545,2.0629,2.0378,2.0462,42262634,0,MSFT
1993-05-10,2.0797,2.1133,2.0715,2.0963,91827778,0,MSFT
1993-05-11,2.0715,2.0882,2.0545,2.0629,50798526,0,MSFT
1993-05-12,2.0545,2.0715,2.0126,2.0294,64157380,0,MSFT
1993-05-13,2.0126,2.021,1.9873,2.0126,58092513,0,MSFT
1993-05-14,2.021,2.0378,1.996,2.0126,65280182,0,MSFT
1993-05-17,2.0126,2.0378,2.0043,2.0378,36899528,0,MSFT
1993-05-18,2.0378,2.0882,2.0378,2.0797,111889448,0,MSFT
1993-05-19,2.1299,2.1886,2.1049,2.1718,240586979,0,MSFT
1993-05-20,2.1718,2.2391,2.1635,2.2136,199702332,0,MSFT
1993-05-21,2.1971,2.2136,2.1635,2.1718,100346649,0,MSFT
1993-05-24,2.1718,2.2136,2.1635,2.1635,85397145,0,MSFT
1993-05-25,2.1551,2.1635,2.1133,2.1467,48799583,0,MSFT
1993-05-26,2.1551,2.2391,2.1467,2.2391,116274351,0,MSFT
1993-05-27,2.2307,2.2474,2.1886,2.2136,126332827,0,MSFT
1993-05-28,2.1971,2.2055,2.1551,2.1804,46698578,0,MSFT
1993-06-01,2.1886,2.3062,2.1804,2.2640000000000002,230047909,0,MSFT
1993-06-02,2.2474,2.2892,2.2391,2.2474,93979812,0,MSFT
1993-06-03,2.2474,2.2558,2.2223,2.2223,31812877,0,MSFT
1993-06-04,2.2136,2.2223,2.1971,2.2136,43398202,0,MSFT
1993-06-07,2.2136,2.2474,2.1886,2.1886,70124418,0,MSFT
1993-06-08,2.1886,2.1886,2.1299,2.1718,63970244,0,MSFT
1993-06-09,2.1804,2.1886,2.1299,2.1385,83040955,0,MSFT
1993-06-10,2.1467,2.1718,2.1049,2.1467,75151532,0,MSFT
1993-06-11,2.1551,2.1718,2.0963,2.1049,89769285,0,MSFT
1993-06-14,2.1385,2.1718,2.1216,2.1718,53813939,0,MSFT
1993-06-15,2.1886,2.1886,2.1551,2.1718,56280717,0,MSFT
1993-06-16,2.1804,2.1886,2.0963,2.1467,89003747,0,MSFT
1993-06-17,2.1551,2.1551,2.1299,2.1385,37324835,0,MSFT
1993-06-18,2.1299,2.1467,2.0462,2.0545,100891035,0,MSFT
1993-06-21,2.0882,2.0963,2.0462,2.0797,90513571,0,MSFT
1993-06-22,2.0963,2.1133,2.0545,2.0715,54575237,0,MSFT
1993-06-23,2.0715,2.0963,2.0629,2.0797,44031904,0,MSFT
1993-06-24,2.0715,2.1049,2.0545,2.0797,47557695,0,MSFT
1993-06-25,2.0797,2.0963,2.0378,2.0797,60452968,0,MSFT
1993-06-28,2.0882,2.1216,2.0797,2.1216,69409907,0,MSFT
1993-06-29,2.1216,2.1551,2.0797,2.0963,56301980,0,MSFT
1993-06-30,2.0963,2.1216,2.0545,2.0715,74989916,0,MSFT
1993-07-01,2.0715,2.0797,2.0378,2.0462,76963335,0,MSFT
1993-07-02,2.0545,2.0545,2.0378,2.0545,33765024,0,MSFT
1993-07-06,2.0378,2.0629,2.0043,2.021,63425852,0,MSFT
1993-07-07,1.9287,1.9792,1.912,1.9625,242649701,0,MSFT
1993-07-08,1.9792,2.0126,1.9792,1.996,93175987,0,MSFT
1993-07-09,1.996,1.996,1.9625,1.9873,66454028,0,MSFT
1993-07-12,1.996,1.996,1.9625,1.9705,35274862,0,MSFT
1993-07-13,1.9792,1.9792,1.9371,1.9453,48480607,0,MSFT
1993-07-14,1.9539,2.0126,1.9371,1.9792,57803309,0,MSFT
1993-07-15,1.9792,1.9792,1.9453,1.9625,45762901,0,MSFT
1993-07-16,1.9539,1.9539,1.8952,1.9037,114590134,0,MSFT
1993-07-19,1.8698,1.8867,1.8368,1.8531,162726234,0,MSFT
1993-07-20,1.8617,1.8952,1.8368,1.8952,99444994,0,MSFT
1993-07-21,1.8451,1.8617,1.8030000000000002,1.8617,237856510,0,MSFT
1993-07-22,1.8952,1.9203,1.8030000000000002,1.828,196151034,0,MSFT
1993-07-23,1.8113,1.8368,1.8030000000000002,1.828,123325917,0,MSFT
1993-07-26,1.8368,1.8617,1.828,1.8368,87455623,0,MSFT
1993-07-27,1.8451,1.8531,1.778,1.778,149150480,0,MSFT
1993-07-28,1.786,1.8698,1.7611,1.8368,150796418,0,MSFT
1993-07-29,1.8368,1.8952,1.8197,1.8617,128301996,0,MSFT
1993-07-30,1.7194,1.7442,1.6939,1.736,382690127,0,MSFT
1993-08-02,1.7611,1.778,1.7023,1.7106,196980380,0,MSFT
1993-08-03,1.7194,1.7194,1.6939,1.7194,113152597,0,MSFT
1993-08-04,1.7194,1.736,1.6856,1.7194,125486472,0,MSFT
1993-08-05,1.7273,1.7611,1.7194,1.7611,90258388,0,MSFT
1993-08-06,1.7611,1.786,1.7106,1.7194,95374820,0,MSFT
1993-08-09,1.7194,1.736,1.7023,1.7194,94200978,0,MSFT
1993-08-10,1.7194,1.7194,1.6522,1.6685,255221751,0,MSFT
1993-08-11,1.6772,1.7194,1.6685,1.7023,127557706,0,MSFT
1993-08-12,1.7023,1.7526,1.7023,1.736,102826178,0,MSFT
1993-08-13,1.736,1.778,1.7194,1.7694,82271147,0,MSFT
1993-08-16,1.778,1.8368,1.778,1.828,104267963,0,MSFT
1993-08-17,1.8368,1.8451,1.786,1.8197,72131858,0,MSFT
1993-08-18,1.828,1.8617,1.7945,1.8197,87736326,0,MSFT
1993-08-19,1.8197,1.828,1.736,1.7442,152501895,0,MSFT
1993-08-20,1.7273,1.8030000000000002,1.7194,1.7945,97930911,0,MSFT
1993-08-23,1.778,1.8368,1.778,1.8113,79043081,0,MSFT
1993-08-24,1.7945,1.8113,1.778,1.786,52389167,0,MSFT
1993-08-25,1.7611,1.786,1.7106,1.7442,91440739,0,MSFT
1993-08-26,1.7273,1.736,1.6772,1.6939,181095204,0,MSFT
1993-08-27,1.7023,1.7023,1.6772,1.6939,90062755,0,MSFT
1993-08-30,1.7023,1.7194,1.6856,1.7106,71787365,0,MSFT
1993-08-31,1.736,1.778,1.7273,1.7694,123632140,0,MSFT
1993-09-01,1.7694,1.8197,1.7611,1.8030000000000002,114347717,0,MSFT
1993-09-02,1.8197,1.8451,1.786,1.8030000000000002,73760784,0,MSFT
1993-09-03,1.7945,1.8030000000000002,1.7694,1.778,35619361,0,MSFT
1993-09-07,1.778,1.7945,1.7442,1.7611,51381192,0,MSFT
1993-09-08,1.736,1.7611,1.7194,1.7526,72803843,0,MSFT
1993-09-09,1.7611,1.7945,1.7526,1.7945,39681029,0,MSFT
1993-09-10,1.8113,1.8368,1.7945,1.8368,75147277,0,MSFT
1993-09-13,1.8451,1.8451,1.7945,1.7945,44499744,0,MSFT
1993-09-14,1.786,1.7945,1.7442,1.7694,76763440,0,MSFT
1993-09-15,1.778,1.8030000000000002,1.7526,1.7945,80314747,0,MSFT
1993-09-16,1.8030000000000002,1.8197,1.778,1.786,34079754,0,MSFT
1993-09-17,1.778,1.7945,1.7694,1.786,33607660,0,MSFT
1993-09-20,1.7945,1.828,1.7611,1.778,46107402,0,MSFT
1993-09-21,1.778,1.8197,1.7611,1.786,76882526,0,MSFT
1993-09-22,1.786,1.8368,1.7694,1.8197,95761856,0,MSFT
1993-09-23,1.8197,1.8617,1.8030000000000002,1.8531,95978752,0,MSFT
1993-09-24,1.8451,1.8952,1.8451,1.8786,121586417,0,MSFT
1993-09-27,1.9203,1.9371,1.912,1.9371,97650204,0,MSFT
1993-09-28,1.9371,1.9792,1.9371,1.9792,111659780,0,MSFT
1993-09-29,1.9705,1.9792,1.8952,1.9539,116333889,0,MSFT
1993-09-30,1.9453,1.9539,1.9371,1.9371,51036695,0,MSFT
1993-10-01,1.9371,1.9539,1.9287,1.9287,61201504,0,MSFT
1993-10-04,1.9371,1.9792,1.9371,1.9453,53835202,0,MSFT
1993-10-05,1.9453,1.996,1.9371,1.9539,115538567,0,MSFT
1993-10-06,1.9539,2.0126,1.9539,1.996,102766636,0,MSFT
1993-10-07,1.996,2.0126,1.9705,1.9792,55285501,0,MSFT
1993-10-08,1.9792,1.996,1.9371,1.9873,50619896,0,MSFT
1993-10-11,1.9873,1.996,1.9371,1.9792,48455087,0,MSFT
1993-10-12,1.9792,2.0043,1.9371,1.9792,105390776,0,MSFT
1993-10-13,1.9705,1.9792,1.912,1.9539,82947386,0,MSFT
1993-10-14,1.9705,1.9792,1.9287,1.9287,84074440,0,MSFT
1993-10-15,1.9371,1.9539,1.8867,1.8952,168029805,0,MSFT
1993-10-18,1.9037,1.9539,1.8952,1.9539,90045736,0,MSFT
1993-10-19,1.9287,1.9792,1.8698,1.8867,121467329,0,MSFT
1993-10-20,1.8952,1.9203,1.8617,1.9037,108440215,0,MSFT
1993-10-21,1.8531,1.8786,1.8368,1.8698,168982485,0,MSFT
1993-10-22,1.8617,1.8952,1.8617,1.8867,63298264,0,MSFT
1993-10-25,1.8952,1.912,1.8617,1.8952,64531646,0,MSFT
1993-10-26,1.8952,1.8952,1.8617,1.8698,88973972,0,MSFT
1993-10-27,1.8698,1.8952,1.8698,1.8786,60559290,0,MSFT
1993-10-28,1.8786,1.8952,1.8531,1.8617,74441271,0,MSFT
1993-10-29,1.8698,1.8867,1.8617,1.8867,52954820,0,MSFT
1993-11-01,1.8867,1.9203,1.8786,1.9037,40089325,0,MSFT
1993-11-02,1.912,1.9203,1.8698,1.8867,56382790,0,MSFT
1993-11-03,1.8786,1.8952,1.828,1.8451,75487520,0,MSFT
1993-11-04,1.8531,1.8617,1.7945,1.7945,83968120,0,MSFT
1993-11-05,1.7945,1.8617,1.786,1.8531,75002671,0,MSFT
1993-11-08,1.8617,1.8698,1.828,1.8451,38303039,0,MSFT
1993-11-09,1.8617,1.8786,1.8368,1.8368,48272208,0,MSFT
1993-11-10,1.8786,1.9203,1.8617,1.912,75993636,0,MSFT
1993-11-11,1.912,1.9371,1.9037,1.9203,41412023,0,MSFT
1993-11-12,1.9203,1.9371,1.9203,1.9287,45639564,0,MSFT
1993-11-15,1.9287,1.9287,1.8952,1.8952,38868699,0,MSFT
1993-11-16,1.9037,1.9453,1.8952,1.9371,63349298,0,MSFT
1993-11-17,1.9453,1.9539,1.8952,1.8952,95983008,0,MSFT
1993-11-18,1.8952,1.9203,1.8786,1.8867,64378533,0,MSFT
1993-11-19,1.8786,1.8867,1.8698,1.8867,51040942,0,MSFT
1993-11-22,1.8786,1.8786,1.7945,1.8113,106798534,0,MSFT
1993-11-23,1.828,1.8451,1.8197,1.8197,130590142,0,MSFT
1993-11-24,1.8197,1.8786,1.8197,1.8531,43151523,0,MSFT
1993-11-26,1.8617,1.8617,1.8531,1.8617,8510367,0,MSFT
1993-11-29,1.8617,1.8786,1.8617,1.8698,42670930,0,MSFT
1993-11-30,1.8451,1.8952,1.8368,1.8786,58683690,0,MSFT
1993-12-01,1.8952,1.9371,1.8952,1.9203,78264773,0,MSFT
1993-12-02,1.9287,1.9539,1.9203,1.9453,69027129,0,MSFT
1993-12-03,1.9705,2.0378,1.9625,2.0126,152182911,0,MSFT
1993-12-06,1.996,2.0126,1.9792,1.996,78864450,0,MSFT
1993-12-07,1.996,2.021,1.996,2.0126,43568323,0,MSFT
1993-12-08,1.9539,1.9705,1.9371,1.9625,140750693,0,MSFT
1993-12-09,1.9625,1.9625,1.8952,1.9037,81692732,0,MSFT
1993-12-10,1.912,1.9371,1.8952,1.9287,26471035,0,MSFT
1993-12-13,1.9203,1.9287,1.8952,1.912,26730472,0,MSFT
1993-12-14,1.9037,1.9203,1.8617,1.8786,63017556,0,MSFT
1993-12-15,1.8786,1.9037,1.8786,1.8786,46809154,0,MSFT
1993-12-16,1.8786,1.9037,1.8786,1.8786,38694319,0,MSFT
1993-12-17,1.8952,1.8952,1.8786,1.8952,34704952,0,MSFT
1993-12-20,1.9037,1.9287,1.8952,1.9287,47132384,0,MSFT
1993-12-21,1.9287,1.9371,1.9203,1.9371,41212135,0,MSFT
1993-12-22,1.9371,1.9371,1.9037,1.9037,32123345,0,MSFT
1993-12-23,1.9037,1.9371,1.8952,1.9037,42292407,0,MSFT
1993-12-27,1.8952,1.912,1.8786,1.8952,32612445,0,MSFT
1993-12-28,1.8952,1.9539,1.8952,1.9453,36916543,0,MSFT
1993-12-29,1.9453,1.9625,1.8952,1.9203,65110059,0,MSFT
1993-12-30,1.9203,1.9371,1.8952,1.912,33662953,0,MSFT
1993-12-31,1.9037,1.9203,1.8867,1.8952,30562473,0,MSFT
1994-01-03,1.8952,1.8952,1.8617,1.8867,48706018,0,MSFT
1994-01-04,1.8867,1.8952,1.8617,1.8952,60210537,0,MSFT
1994-01-05,1.8867,1.9371,1.8786,1.9371,71736328,0,MSFT
1994-01-06,1.9453,1.996,1.9371,1.9873,108993111,0,MSFT
1994-01-07,1.9792,2.0126,1.9539,2.0043,94141438,0,MSFT
1994-01-10,1.996,2.0378,1.996,2.0126,98598638,0,MSFT
1994-01-11,1.996,2.021,1.9873,2.0043,46996288,0,MSFT
1994-01-12,1.996,2.0126,1.9705,2.0126,52482731,0,MSFT
1994-01-13,1.996,2.0126,1.9792,2.0043,54166940,0,MSFT
1994-01-14,2.0126,2.021,1.996,2.0126,60095706,0,MSFT
1994-01-17,2.0043,2.021,1.9873,1.996,40876142,0,MSFT
1994-01-18,2.0043,2.0126,1.9792,1.9873,58062746,0,MSFT
1994-01-19,1.9705,1.9792,1.9371,1.9539,101758656,0,MSFT
1994-01-20,1.9539,2.0294,1.9539,2.0294,192723068,0,MSFT
1994-01-21,2.0294,2.0462,1.996,2.0294,131683177,0,MSFT
1994-01-24,2.021,2.0462,1.996,2.0043,51002672,0,MSFT
1994-01-25,2.0043,2.0043,1.9792,2.0043,93516232,0,MSFT
1994-01-26,1.996,1.996,1.9792,1.9792,67104747,0,MSFT
1994-01-27,1.9792,1.996,1.9539,1.9792,67955356,0,MSFT
1994-01-28,1.9873,2.0126,1.9792,1.996,55655514,0,MSFT
1994-01-31,2.0043,2.021,1.996,2.0043,83155783,0,MSFT
1994-02-01,1.996,2.0126,1.9873,2.0043,58483800,0,MSFT
1994-02-02,1.996,2.0126,1.9792,1.9792,54392358,0,MSFT
1994-02-03,1.9792,1.9873,1.9625,1.9873,42254132,0,MSFT
1994-02-04,1.9792,1.9873,1.912,1.912,103957495,0,MSFT
1994-02-07,1.8786,1.912,1.8698,1.8952,157962822,0,MSFT
1994-02-08,1.8952,1.8952,1.8368,1.8531,199196218,0,MSFT
1994-02-09,1.8451,1.8867,1.8368,1.8698,131028200,0,MSFT
1994-02-10,1.8786,1.8952,1.8617,1.8698,88544408,0,MSFT
1994-02-11,1.8617,1.8698,1.8368,1.8531,71434361,0,MSFT
1994-02-14,1.8617,1.8698,1.8531,1.8617,73458815,0,MSFT
1994-02-15,1.8786,1.8867,1.8617,1.8786,38379595,0,MSFT
1994-02-16,1.8867,1.8867,1.8531,1.8531,58122291,0,MSFT
1994-02-17,1.8617,1.8698,1.8368,1.8451,112995239,0,MSFT
1994-02-18,1.8451,1.8952,1.8451,1.8786,105616184,0,MSFT
1994-02-22,1.8786,1.8867,1.8451,1.8698,84044680,0,MSFT
1994-02-23,1.8786,1.9287,1.8368,1.9037,185356770,0,MSFT
1994-02-24,1.8786,1.8952,1.8617,1.8786,109720390,0,MSFT
1994-02-25,1.8867,1.912,1.8786,1.9037,70434889,0,MSFT
1994-02-28,1.912,1.9539,1.9037,1.9371,73756527,0,MSFT
1994-03-01,1.9539,1.9539,1.9371,1.9539,63889432,0,MSFT
1994-03-02,1.9203,1.9539,1.9037,1.9453,91040958,0,MSFT
1994-03-03,1.9539,1.9539,1.8952,1.9037,41952164,0,MSFT
1994-03-04,1.9037,1.9203,1.8952,1.9037,34164813,0,MSFT
1994-03-07,1.912,1.9371,1.8952,1.912,40591183,0,MSFT
1994-03-08,1.912,1.912,1.8786,1.9037,32859122,0,MSFT
1994-03-09,1.912,1.9203,1.8786,1.9037,49207879,0,MSFT
1994-03-10,1.9203,1.9371,1.8952,1.9037,61920271,0,MSFT
1994-03-11,1.9037,1.9371,1.8952,1.9203,46328562,0,MSFT
1994-03-14,1.9371,1.9792,1.9371,1.9705,91976627,0,MSFT
1994-03-15,1.9792,2.0043,1.9625,1.996,83644890,0,MSFT
1994-03-16,1.996,2.0043,1.9873,1.996,54872954,0,MSFT
1994-03-17,1.996,2.0043,1.9873,1.9873,41190867,0,MSFT
1994-03-18,1.9873,1.996,1.9625,1.996,48986723,0,MSFT
1994-03-21,1.996,2.0043,1.9539,1.9539,86494437,0,MSFT
1994-03-22,1.9371,2.0126,1.9371,1.996,118320065,0,MSFT
1994-03-23,2.0043,2.0545,1.996,2.0294,154760267,0,MSFT
1994-03-24,2.0126,2.0545,1.996,2.0545,79965994,0,MSFT
1994-03-25,2.0462,2.0963,2.0462,2.0545,135634263,0,MSFT
1994-03-28,2.0545,2.0715,1.9705,2.0294,157367388,0,MSFT
1994-03-29,2.0378,2.0378,1.9371,1.9371,104119102,0,MSFT
1994-03-30,1.9453,1.996,1.9371,1.9625,115444997,0,MSFT
1994-03-31,1.9625,2.0126,1.9371,1.996,96089331,0,MSFT
1994-04-04,1.9371,2.0126,1.9287,1.9873,98347708,0,MSFT
1994-04-05,2.0043,2.0629,1.996,2.0629,135404601,0,MSFT
1994-04-06,2.0545,2.0963,2.0545,2.0963,107364187,0,MSFT
1994-04-07,2.0963,2.1216,2.0882,2.1133,101847979,0,MSFT
1994-04-08,2.1133,2.1133,2.0378,2.0462,157775686,0,MSFT
1994-04-11,2.0462,2.0545,2.021,2.0462,53694853,0,MSFT
1994-04-12,2.0378,2.0378,1.9792,1.996,112931446,0,MSFT
1994-04-13,1.996,2.0126,1.9539,1.996,92563554,0,MSFT
1994-04-14,1.9873,2.0043,1.9705,1.9792,70558228,0,MSFT
1994-04-15,1.9625,2.0043,1.9625,1.996,46838927,0,MSFT
1994-04-18,1.996,2.0126,1.9371,1.9539,103676793,0,MSFT
1994-04-19,2.0462,2.1049,2.0126,2.0715,387126082,0,MSFT
1994-04-20,2.0797,2.1049,2.0462,2.1049,139198326,0,MSFT
1994-04-21,2.1049,2.1551,2.0963,2.1551,188703916,0,MSFT
1994-04-22,2.1635,2.1804,2.1299,2.1551,87800131,0,MSFT
1994-04-25,2.1635,2.2136,2.1551,2.2055,189720393,0,MSFT
1994-04-26,2.2223,2.2391,2.2136,2.2307,150443418,0,MSFT
1994-04-28,2.2391,2.2391,2.1551,2.1635,187908607,0,MSFT
1994-04-29,2.1635,2.1971,2.1467,2.1718,75496028,0,MSFT
1994-05-02,2.1804,2.2474,2.1635,2.2474,105343989,0,MSFT
1994-05-03,2.2391,2.2474,2.1886,2.1971,55727818,0,MSFT
1994-05-04,2.2055,2.2391,2.1804,2.2391,91559829,0,MSFT
1994-05-05,2.2391,2.2640000000000002,2.2136,2.2223,74926119,0,MSFT
1994-05-06,2.1886,2.2136,2.1385,2.1718,128127625,0,MSFT
1994-05-09,2.1551,2.2055,2.1551,2.1718,63264230,0,MSFT
1994-05-10,2.1886,2.2223,2.1804,2.2136,86796404,0,MSFT
1994-05-11,2.2136,2.2136,2.1804,2.1971,76333884,0,MSFT
1994-05-12,2.1971,2.2391,2.1886,2.2223,78413628,0,MSFT
1994-05-13,2.2892,2.2892,2.2223,2.2728,239128169,0,MSFT
1994-05-16,2.2640000000000002,2.2728,2.2307,2.2307,75270616,0,MSFT
1994-05-17,2.2307,2.2391,2.1971,2.2223,162764526,0,MSFT
1994-05-18,2.2391,2.2892,2.2307,2.2809,128859149,0,MSFT
1994-05-19,2.2892,2.3313,2.2809,2.3144,119153664,0,MSFT
1994-05-20,2.3062,2.3313,2.2892,2.2978,103855417,0,MSFT
1994-05-23,2.3062,2.3985,2.2809,2.3815,99610864,0,MSFT
1994-05-24,2.4065,2.4402,2.3647,2.4065,113163235,0,MSFT
1994-05-25,2.3985,2.4823,2.3647,2.4656,114305185,0,MSFT
1994-05-26,2.4823,2.4823,2.4065,2.4488,85454566,0,MSFT
1994-05-27,2.4319,2.4823,2.4065,2.4656,63189805,0,MSFT
1994-05-31,2.4571,2.5325,2.4402,2.5241,101010124,0,MSFT
1994-06-01,2.5159,2.5159,2.4656,2.4906,133924535,0,MSFT
1994-06-02,2.5072,2.5072,2.4488,2.4571,80131865,0,MSFT
1994-06-03,2.4656,2.5159,2.4571,2.4906,115419481,0,MSFT
1994-06-06,2.4736,2.5660000000000003,2.4319,2.5660000000000003,1016087420,0,MSFT
1994-06-07,2.5411,2.5493,2.5159,2.5241,220854922,0,MSFT
1994-06-08,2.5241,2.5241,2.4319,2.4488,270913392,0,MSFT
1994-06-09,2.4402,2.4736,2.4319,2.4571,105471584,0,MSFT
1994-06-10,2.4571,2.4906,2.4402,2.4736,71406716,0,MSFT
1994-06-13,2.4736,2.5072,2.4402,2.4906,75264240,0,MSFT
1994-06-14,2.4989,2.5493,2.4906,2.5159,78747492,0,MSFT
1994-06-15,2.5241,2.5660000000000003,2.5072,2.5493,78230746,0,MSFT
1994-06-16,2.5493,2.5493,2.5159,2.5159,64431701,0,MSFT
1994-06-17,2.5159,2.5241,2.4906,2.4906,63294006,0,MSFT
1994-06-20,2.4656,2.5159,2.4656,2.5159,60697512,0,MSFT
1994-06-21,2.4488,2.5072,2.4488,2.4736,115623633,0,MSFT
1994-06-22,2.4823,2.4906,2.4065,2.4234,110213736,0,MSFT
1994-06-23,2.4234,2.4571,2.3483,2.3564,114273284,0,MSFT
1994-06-24,2.3483,2.3647,2.3144,2.3313,108259462,0,MSFT
1994-06-27,2.3397,2.4488,2.3229,2.4402,101224905,0,MSFT
1994-06-28,2.4488,2.4823,2.3564,2.415,132133998,0,MSFT
1994-06-29,2.415,2.4402,2.39,2.415,71019681,0,MSFT
1994-06-30,2.4319,2.4488,2.3985,2.4319,54262637,0,MSFT
1994-07-01,2.4319,2.4319,2.3483,2.3647,88546537,0,MSFT
1994-07-05,2.3647,2.3985,2.3062,2.3062,53735258,0,MSFT
1994-07-06,2.2809,2.3062,2.2474,2.2728,118626285,0,MSFT
1994-07-07,2.2809,2.3734,2.2558,2.3647,119174928,0,MSFT
1994-07-08,2.3483,2.39,2.3062,2.3313,65052645,0,MSFT
1994-07-11,2.3313,2.3313,2.2474,2.2728,113511992,0,MSFT
1994-07-12,2.2728,2.2728,2.2055,2.2558,111313157,0,MSFT
1994-07-13,2.2728,2.3313,2.2474,2.3313,110256275,0,MSFT
1994-07-14,2.3229,2.3313,2.2728,2.2892,108248824,0,MSFT
1994-07-15,2.2892,2.3229,2.2558,2.2892,60499750,0,MSFT
1994-07-18,2.4234,2.4319,2.3313,2.3734,200025565,0,MSFT
1994-07-19,2.3815,2.3815,2.3313,2.3564,93203636,0,MSFT
1994-07-20,2.3483,2.3483,2.2474,2.2728,149660849,0,MSFT
1994-07-21,2.2892,2.2978,2.2307,2.2474,113956438,0,MSFT
1994-07-22,2.2809,2.39,2.2223,2.3815,203238748,0,MSFT
1994-07-25,2.3815,2.4319,2.3647,2.4065,68465728,0,MSFT
1994-07-26,2.4065,2.4065,2.3397,2.3647,72180771,0,MSFT
1994-07-27,2.3647,2.3647,2.3313,2.3313,38930367,0,MSFT
1994-07-28,2.3313,2.3647,2.3144,2.3313,53029254,0,MSFT
1994-07-29,2.3483,2.4319,2.3313,2.4234,89133461,0,MSFT
1994-08-01,2.4319,2.5241,2.4234,2.5072,111555578,0,MSFT
1994-08-02,2.5241,2.5660000000000003,2.4736,2.4823,126594394,0,MSFT
1994-08-03,2.5241,2.5411,2.4989,2.5072,78111662,0,MSFT
1994-08-04,2.5159,2.5241,2.4823,2.4823,53418403,0,MSFT
1994-08-05,2.4736,2.4906,2.4571,2.4656,41473692,0,MSFT
1994-08-08,2.4656,2.4906,2.4488,2.4906,45903251,0,MSFT
1994-08-09,2.4906,2.5325,2.4823,2.5159,53426909,0,MSFT
1994-08-10,2.5159,2.5577,2.5072,2.5493,64654982,0,MSFT
1994-08-11,2.5325,2.633,2.5325,2.5996,108225437,0,MSFT
1994-08-12,2.608,2.6164,2.583,2.5996,50622021,0,MSFT
1994-08-15,2.608,2.608,2.5577,2.5577,47997888,0,MSFT
1994-08-16,2.583,2.5912,2.5411,2.583,75464134,0,MSFT
1994-08-17,2.608,2.6416,2.5912,2.6246,106047868,0,MSFT
1994-08-18,2.6246,2.65,2.608,2.608,81441804,0,MSFT
1994-08-19,2.6246,2.633,2.5746,2.583,99364192,0,MSFT
1994-08-22,2.583,2.583,2.5660000000000003,2.5660000000000003,83513046,0,MSFT
1994-08-23,2.5660000000000003,2.65,2.5660000000000003,2.608,77569397,0,MSFT
1994-08-24,2.608,2.633,2.608,2.6246,46845306,0,MSFT
1994-08-25,2.6246,2.6666,2.6246,2.6416,73331226,0,MSFT
1994-08-26,2.65,2.7169,2.6416,2.675,81022877,0,MSFT
1994-08-29,2.7001,2.7337,2.6835,2.6835,75259985,0,MSFT
1994-08-30,2.6835,2.7504,2.6666,2.7422,52965454,0,MSFT
1994-08-31,2.7422,2.7841,2.7169,2.7337,81031385,0,MSFT
1994-09-01,2.6835,2.6835,2.6246,2.6416,153599181,0,MSFT
1994-09-02,2.6582,2.6582,2.6246,2.633,62420008,0,MSFT
1994-09-06,2.6246,2.6416,2.6164,2.633,38283904,0,MSFT
1994-09-07,2.6416,2.7169,2.6416,2.675,57933025,0,MSFT
1994-09-08,2.6835,2.7254,2.6835,2.7254,37716122,0,MSFT
1994-09-09,2.6416,2.7254,2.6246,2.675,80808106,0,MSFT
1994-09-12,2.6835,2.6835,2.6246,2.6416,48163752,0,MSFT
1994-09-13,2.65,2.7254,2.65,2.7087,54670932,0,MSFT
1994-09-14,2.7169,2.7337,2.7001,2.7087,39829885,0,MSFT
1994-09-15,2.7087,2.7422,2.7001,2.7422,54013830,0,MSFT
1994-09-16,2.7254,2.7337,2.6666,2.675,70337070,0,MSFT
1994-09-19,2.6835,2.6919,2.6666,2.675,64261576,0,MSFT
1994-09-20,2.675,2.6835,2.633,2.633,53531114,0,MSFT
1994-09-21,2.65,2.7001,2.583,2.6919,110245638,0,MSFT
1994-09-22,2.6919,2.7001,2.6666,2.6835,58904850,0,MSFT
1994-09-23,2.675,2.7001,2.633,2.633,64289222,0,MSFT
1994-09-26,2.633,2.633,2.5996,2.6164,39768216,0,MSFT
1994-09-27,2.608,2.6582,2.583,2.6582,67232338,0,MSFT
1994-09-28,2.6666,2.7001,2.6582,2.6835,44331747,0,MSFT
1994-09-29,2.675,2.6919,2.65,2.6582,36025527,0,MSFT
1994-09-30,2.6582,2.7001,2.6416,2.6416,45996817,0,MSFT
1994-10-03,2.6416,2.65,2.608,2.6246,38322174,0,MSFT
1994-10-04,2.633,2.6416,2.583,2.583,56648606,0,MSFT
1994-10-05,2.583,2.6246,2.5493,2.608,67763972,0,MSFT
1994-10-06,2.608,2.6246,2.5493,2.5660000000000003,54213725,0,MSFT
1994-10-07,2.5660000000000003,2.583,2.5325,2.5577,68472105,0,MSFT
1994-10-10,2.5577,2.608,2.5577,2.5746,52472101,0,MSFT
1994-10-11,2.5912,2.6666,2.5912,2.6246,74020214,0,MSFT
1994-10-12,2.6246,2.6582,2.6246,2.6416,37097298,0,MSFT
1994-10-13,2.6666,2.7169,2.6666,2.6919,83776731,0,MSFT
1994-10-14,2.6919,2.7001,2.5912,2.633,132746440,0,MSFT
1994-10-17,2.633,2.6416,2.583,2.5912,41414149,0,MSFT
1994-10-18,2.5996,2.6666,2.5912,2.6666,70024467,0,MSFT
1994-10-19,2.6666,2.7254,2.6416,2.7087,79064349,0,MSFT
1994-10-20,2.7422,2.8176,2.7254,2.8009,181497123,0,MSFT
1994-10-21,2.7841,2.8009,2.7422,2.7926,89180246,0,MSFT
1994-10-24,2.8009,2.8009,2.7422,2.7677,75951103,0,MSFT
1994-10-25,2.7589,2.8094,2.7422,2.8094,59517291,0,MSFT
1994-10-26,2.8176,2.8762,2.8094,2.8678,130122302,0,MSFT
1994-10-27,2.8762,2.9015,2.8596,2.9015,54809155,0,MSFT
1994-10-28,2.9015,2.935,2.8849,2.9184,77637444,0,MSFT
1994-10-31,2.9269,2.9936,2.9184,2.9603,79655517,0,MSFT
1994-11-01,2.9519,2.9603,2.9184,2.9519,52663487,0,MSFT
1994-11-02,2.9519,3.0188,2.935,2.9603,81616182,0,MSFT
1994-11-03,2.9603,2.9767,2.935,2.9434,84319000,0,MSFT
1994-11-04,2.9434,2.9687,2.8849,2.8929,62396613,0,MSFT
1994-11-07,2.8929,2.9184,2.8596,2.9099,62592252,0,MSFT
1994-11-08,2.9099,3.0021,2.9015,2.9936,57586403,0,MSFT
1994-11-09,3.0188,3.0355,2.9687,2.9936,80019156,0,MSFT
1994-11-10,2.9854,3.0274,2.9854,2.9936,32814468,0,MSFT
1994-11-11,2.9269,2.9519,2.8596,2.9269,176633742,0,MSFT
1994-11-14,2.9519,3.0355,2.9519,3.0355,65037759,0,MSFT
1994-11-15,3.0355,3.0608,3.0188,3.0355,69835212,0,MSFT
1994-11-16,3.0443,3.0522,3.0355,3.0355,40133983,0,MSFT
1994-11-17,3.0355,3.0443,3.0021,3.0188,44168002,0,MSFT
1994-11-18,3.0188,3.0443,3.0106,3.0188,34149929,0,MSFT
1994-11-21,3.0355,3.0443,2.9767,2.9854,47262102,0,MSFT
1994-11-22,2.9767,3.0021,2.9099,2.9184,74904852,0,MSFT
1994-11-23,2.9015,2.9184,2.8678,2.8929,116304118,0,MSFT
1994-11-25,2.9015,2.935,2.9015,2.9269,16697505,0,MSFT
1994-11-28,2.935,2.9854,2.9269,2.9767,57748016,0,MSFT
1994-11-29,2.9936,3.0274,2.9854,3.0188,50071249,0,MSFT
1994-11-30,3.0188,3.0188,2.9519,2.9603,54405117,0,MSFT
1994-12-01,2.9434,2.9854,2.935,2.9434,57278056,0,MSFT
1994-12-02,2.9519,2.9767,2.9184,2.9767,50126540,0,MSFT
1994-12-05,2.9767,3.0188,2.9687,2.9767,50726222,0,MSFT
1994-12-06,2.9767,3.0188,2.9603,2.9767,51608733,0,MSFT
1994-12-07,2.9854,3.0021,2.9603,2.9603,48835735,0,MSFT
1994-12-08,2.9687,2.9936,2.9269,2.935,55734194,0,MSFT
1994-12-09,2.935,2.9767,2.9269,2.9687,106269032,0,MSFT
1994-12-12,2.9687,2.9854,2.9015,2.9687,86807031,0,MSFT
1994-12-13,2.9767,2.9854,2.9269,2.9519,40163749,0,MSFT
1994-12-14,2.935,2.9936,2.935,2.9767,44712397,0,MSFT
1994-12-15,2.9767,3.0188,2.9603,2.9854,38349824,0,MSFT
1994-12-16,2.9936,3.0188,2.9687,2.9767,71797993,0,MSFT
1994-12-19,2.9767,2.9936,2.935,2.9434,41875607,0,MSFT
1994-12-20,2.9434,2.9519,2.7589,2.8176,336863451,0,MSFT
1994-12-21,2.8345,2.9015,2.8259,2.8929,92231814,0,MSFT
1994-12-22,2.8929,2.9184,2.8345,2.8512,76229677,0,MSFT
1994-12-23,2.8512,2.8849,2.843,2.8596,25898996,0,MSFT
1994-12-27,2.8678,2.9015,2.8512,2.8596,27334401,0,MSFT
1994-12-28,2.8596,2.8678,2.8176,2.8678,46466784,0,MSFT
1994-12-29,2.8596,2.9099,2.8512,2.9099,31162158,0,MSFT
1994-12-30,2.9099,2.9099,2.8762,2.8762,27493893,0,MSFT
1995-01-03,2.8929,2.8929,2.8259,2.8345,52559291,0,MSFT
1995-01-04,2.8345,2.8596,2.8009,2.8512,68595444,0,MSFT
1995-01-05,2.8596,2.8678,2.7926,2.8009,52929308,0,MSFT
1995-01-06,2.8176,2.8762,2.8094,2.8512,62043607,0,MSFT
1995-01-09,2.8596,2.8678,2.8094,2.8345,61137703,0,MSFT
1995-01-10,2.8512,2.8929,2.843,2.8678,56065933,0,MSFT
1995-01-11,2.8762,2.9015,2.8596,2.8849,41881989,0,MSFT
1995-01-12,2.8762,2.9184,2.8678,2.8762,35880921,0,MSFT
1995-01-13,2.9184,2.9603,2.9099,2.9519,54900596,0,MSFT
1995-01-16,2.9767,3.0355,2.9603,3.0188,99213212,0,MSFT
1995-01-17,3.0443,3.0608,3.0274,3.0355,98262652,0,MSFT
1995-01-18,3.0522,3.0692,3.0188,3.0608,67123884,0,MSFT
1995-01-19,3.0355,3.0608,2.9854,2.9854,89192999,0,MSFT
1995-01-20,2.9603,2.9854,2.8762,2.9015,109501353,0,MSFT
1995-01-23,2.8678,2.9603,2.843,2.9519,71561950,0,MSFT
1995-01-24,2.9603,2.9687,2.9184,2.9184,48829358,0,MSFT
1995-01-25,2.9015,2.9269,2.8678,2.9015,69722506,0,MSFT
1995-01-26,2.8596,2.8678,2.8094,2.8176,107438617,0,MSFT
1995-01-27,2.8259,2.8345,2.8094,2.8176,77586406,0,MSFT
1995-01-30,2.8259,2.8259,2.7677,2.7756,73318466,0,MSFT
1995-01-31,2.7841,2.8094,2.7422,2.7926,79672535,0,MSFT
1995-02-01,2.7926,2.8596,2.7756,2.7841,88657122,0,MSFT
1995-02-02,2.7589,2.7926,2.7422,2.7756,61552376,0,MSFT
1995-02-03,2.8009,2.843,2.7841,2.8259,80187146,0,MSFT
1995-02-06,2.8259,2.8762,2.8259,2.8596,64255198,0,MSFT
1995-02-07,2.8596,2.8762,2.8512,2.8678,44061682,0,MSFT
1995-02-08,2.8762,2.9184,2.8678,2.9099,65324840,0,MSFT
1995-02-09,2.9184,2.935,2.9015,2.9099,56350890,0,MSFT
1995-02-10,2.9184,2.9434,2.8929,2.9184,66271149,0,MSFT
1995-02-13,2.9184,2.9519,2.9015,2.9184,50717710,0,MSFT
1995-02-14,2.9184,2.9269,2.8929,2.9099,41363113,0,MSFT
1995-02-15,2.8259,2.8849,2.8009,2.8596,195376963,0,MSFT
1995-02-16,2.8596,2.8762,2.8345,2.8596,75417349,0,MSFT
1995-02-17,2.8596,2.8596,2.8345,2.843,50271143,0,MSFT
1995-02-21,2.843,2.8596,2.8009,2.8094,73620431,0,MSFT
1995-02-22,2.8094,2.9184,2.8009,2.8929,80944202,0,MSFT
1995-02-23,2.8762,2.9184,2.8678,2.9015,79664026,0,MSFT
1995-02-24,2.8849,2.9099,2.8762,2.8762,45424786,0,MSFT
1995-02-27,2.8849,2.9184,2.8762,2.9015,38001070,0,MSFT
1995-02-28,2.9099,2.9767,2.9015,2.9603,69835212,0,MSFT
1995-03-01,2.9687,3.0106,2.9519,2.9767,69154725,0,MSFT
1995-03-02,2.9767,2.9936,2.9687,2.9936,34607131,0,MSFT
1995-03-03,2.9936,3.0021,2.9687,2.9936,42232866,0,MSFT
1995-03-06,2.9767,3.0274,2.9603,3.0274,60017027,0,MSFT
1995-03-07,3.0274,3.1028,3.0188,3.0692,121943679,0,MSFT
1995-03-08,3.0942,3.2285,3.0942,3.2202,186198879,0,MSFT
1995-03-09,3.2202,3.237,3.1446,3.195,77403526,0,MSFT
1995-03-10,3.195,3.237,3.1281,3.2202,58911232,0,MSFT
1995-03-13,3.2285,3.2789,3.2118,3.2452,45920267,0,MSFT
1995-03-14,3.2622,3.3879,3.2536,3.3708,104523148,0,MSFT
1995-03-15,3.3708,3.3795,3.3126,3.3126,76148878,0,MSFT
1995-03-16,3.2955,3.3126,3.2706,3.2955,63145149,0,MSFT
1995-03-17,3.3126,3.3708,3.2873,3.2873,79570459,0,MSFT
1995-03-20,3.2955,3.3627,3.2955,3.3458,50203096,0,MSFT
1995-03-21,3.3544,3.3627,3.3126,3.3126,99379072,0,MSFT
1995-03-22,3.3126,3.3374,3.2873,3.3374,69728881,0,MSFT
1995-03-23,3.3544,3.4466,3.3544,3.4215,139934110,0,MSFT
1995-03-24,3.4466,3.4883,3.4381,3.4717,87298266,0,MSFT
1995-03-27,3.4215,3.4717,3.4130000000000003,3.4298,81084552,0,MSFT
1995-03-28,3.4298,3.4802,3.4298,3.4632,63268485,0,MSFT
1995-03-29,3.4632,3.4802,3.3879,3.3961,87404586,0,MSFT
1995-03-30,3.4130000000000003,3.4215,3.3126,3.3879,99695931,0,MSFT
1995-03-31,3.3708,3.3879,3.3126,3.3458,83838405,0,MSFT
1995-04-03,3.3374,3.3544,3.2706,3.2955,87211076,0,MSFT
1995-04-04,3.304,3.3627,3.2789,3.2873,88635848,0,MSFT
1995-04-05,3.2873,3.3208,3.237,3.3208,87442868,0,MSFT
1995-04-06,3.3208,3.3292,3.2622,3.2955,47068590,0,MSFT
1995-04-07,3.304,3.3292,3.2706,3.2706,57348231,0,MSFT
1995-04-10,3.2706,3.3544,3.2622,3.3374,57375873,0,MSFT
1995-04-11,3.3708,3.3961,3.3458,3.3879,57979810,0,MSFT
1995-04-12,3.3879,3.4466,3.3292,3.3708,53735258,0,MSFT
1995-04-13,3.3708,3.4130000000000003,3.3458,3.4130000000000003,43612979,0,MSFT
1995-04-17,3.5475,3.6728,3.5475,3.6395,249752315,0,MSFT
1995-04-18,3.6395,3.6478,3.5725,3.6058,100491251,0,MSFT
1995-04-19,3.6058,3.6229,3.5475,3.5808,78632660,0,MSFT
1995-04-20,3.5974,3.6142,3.4802,3.5387,111527934,0,MSFT
1995-04-21,3.5554,3.5641,3.5221,3.5305,71179176,0,MSFT
1995-04-24,3.5475,3.6562,3.5305,3.6562,90496565,0,MSFT
1995-04-25,3.6478,3.7652,3.6478,3.7652,92199911,0,MSFT
1995-04-26,3.7484,3.7738,3.7233,3.7484,58885713,0,MSFT
1995-04-27,3.7484,3.782,3.5891,3.6978,171245130,0,MSFT
1995-04-28,3.7067,3.8659,3.6978,3.8408,122413633,0,MSFT
1995-05-01,3.8491,3.9413,3.8408,3.8659,87121765,0,MSFT
1995-05-02,3.8659,3.8659,3.7399,3.7399,103800126,0,MSFT
1995-05-03,3.7738,3.8072,3.7738,3.8072,81826699,0,MSFT
1995-05-04,3.8321,3.9162,3.8072,3.8321,88416821,0,MSFT
1995-05-05,3.8242,3.8408,3.7568,3.7652,58090395,0,MSFT
1995-05-08,3.7568,3.782,3.7233,3.7568,58464657,0,MSFT
1995-05-09,3.7652,3.782,3.7233,3.7568,48842114,0,MSFT
1995-05-10,3.7652,3.782,3.7067,3.7233,51419470,0,MSFT
1995-05-11,3.7233,3.8321,3.7146,3.8242,51400334,0,MSFT
1995-05-12,3.8242,3.8659,3.782,3.7991,48102082,0,MSFT
1995-05-15,3.7903,3.8574,3.7568,3.8242,46826167,0,MSFT
1995-05-16,3.8321,4.0,3.8321,3.9917,115242984,0,MSFT
1995-05-17,4.0086,4.0839,4.0,4.042,88404055,0,MSFT
1995-05-18,4.0249,4.0754,3.9834,3.9834,77520482,0,MSFT
1995-05-19,3.9581,4.0169999999999995,3.9496,4.0169999999999995,60061680,0,MSFT
1995-05-22,4.0169999999999995,4.1174,3.9496,4.1006,121454576,0,MSFT
1995-05-23,4.1174,4.1592,4.042,4.1592,73786300,0,MSFT
1995-05-24,4.1929,4.2096,4.0922,4.1174,91287636,0,MSFT
1995-05-25,4.1342,4.2013,4.1006,4.1929,57735257,0,MSFT
1995-05-26,4.1929,4.1929,4.0922,4.1174,70354082,0,MSFT
1995-05-30,4.1342,4.1592,3.8823,3.8992,132393432,0,MSFT
1995-05-31,3.9162,3.9834,3.8072,3.9834,159166437,0,MSFT
1995-06-01,4.0,4.0249,3.9413,3.9581,81278057,0,MSFT
1995-06-02,3.9413,3.9581,3.8823,3.9076,73839465,0,MSFT
1995-06-05,3.8823,4.0169999999999995,3.8408,3.9834,74232869,0,MSFT
1995-06-06,3.9917,4.042,3.9076,3.9076,65173861,0,MSFT
1995-06-07,3.8992,3.9834,3.8659,3.9496,85845846,0,MSFT
1995-06-08,3.9581,3.9834,3.9329,3.9581,38968643,0,MSFT
1995-06-09,3.9413,4.042,3.8823,3.9917,107940477,0,MSFT
1995-06-12,3.9834,3.9834,3.9162,3.9413,60914423,0,MSFT
1995-06-13,3.9581,3.9834,3.9245,3.9413,50094640,0,MSFT
1995-06-14,3.9245,3.9581,3.8914,3.9413,57278056,0,MSFT
1995-06-15,3.9496,4.0,3.9413,3.9917,58362587,0,MSFT
1995-06-16,4.0,4.1174,3.9917,4.0922,122645428,0,MSFT
1995-06-19,4.1006,4.2264,4.0839,4.2264,104973980,0,MSFT
1995-06-20,4.2514,4.2934,4.2181,4.2934,75319524,0,MSFT
1995-06-21,4.3187,4.3439,4.2349,4.2601,76055306,0,MSFT
1995-06-22,4.2601,4.3271,4.2601,4.3187,61531112,0,MSFT
1995-06-23,4.2684,4.3355,4.2433,4.2853,61611920,0,MSFT
1995-06-26,4.2767,4.2853,4.2096,4.2181,54556100,0,MSFT
1995-06-27,4.2096,4.2601,4.0754,4.0839,87725700,0,MSFT
1995-06-28,4.0754,4.1845,3.9917,4.1342,142592274,0,MSFT
1995-06-29,4.1342,4.2181,4.1342,4.2013,76612459,0,MSFT
1995-06-30,4.2181,4.2767,4.2181,4.2514,70896346,0,MSFT
1995-07-03,4.2767,4.2853,4.2514,4.2767,22279643,0,MSFT
1995-07-05,4.3104,4.3271,4.2514,4.2684,64523142,0,MSFT
1995-07-06,4.2601,4.3776,4.2514,4.3608,62560357,0,MSFT
1995-07-07,4.3688,4.4948,4.3608,4.4948,88648611,0,MSFT
1995-07-10,4.5117,4.6878,4.5033,4.6456,148833630,0,MSFT
1995-07-11,4.6542,4.6624,4.5368,4.5368,103970250,0,MSFT
1995-07-12,4.5536,4.7045,4.5536,4.696000000000001,125830972,0,MSFT
1995-07-13,4.7045,4.7715,4.6122,4.7045,112720919,0,MSFT
1995-07-14,4.6204,4.872,4.6122,4.872,119491792,0,MSFT
1995-07-17,5.0652,5.1405,5.0061,5.1237,207111160,0,MSFT
1995-07-18,5.0313,5.04,4.7633,4.7883,384933615,0,MSFT
1995-07-19,4.5619,4.6456,4.1592,4.4446,405492895,0,MSFT
1995-07-20,4.4779,4.5786,4.4194,4.5199,236374316,0,MSFT
1995-07-21,4.4194,4.5117,4.3187,4.3271,224956980,0,MSFT
1995-07-24,4.3521,4.4107,4.3355,4.4026,126011722,0,MSFT
1995-07-25,4.4948,4.587,4.4696,4.5283,145431184,0,MSFT
1995-07-26,4.587,4.6122,4.4611,4.5117,102964408,0,MSFT
1995-07-27,4.5368,4.587,4.5283,4.5368,70330689,0,MSFT
1995-07-28,4.5117,4.5117,4.3271,4.3521,210617809,0,MSFT
1995-07-31,4.3776,4.3942,4.2349,4.2601,134815554,0,MSFT
1995-08-01,4.2684,4.2767,4.1342,4.2096,220818763,0,MSFT
1995-08-02,4.2767,4.3521,4.1342,4.1845,172521038,0,MSFT
1995-08-03,4.1342,4.2934,4.1174,4.2853,150898491,0,MSFT
1995-08-04,4.2934,4.4107,4.2934,4.4107,103277005,0,MSFT
1995-08-07,4.4446,4.4948,4.3187,4.4026,85424791,0,MSFT
1995-08-08,4.4277,4.4611,4.3942,4.3942,58364713,0,MSFT
1995-08-09,4.5954,4.6122,4.5117,4.5368,191897979,0,MSFT
1995-08-10,4.5619,4.5703,4.4107,4.4277,95538564,0,MSFT
1995-08-11,4.4528,4.545,4.3355,4.5368,129180252,0,MSFT
1995-08-14,4.5536,4.6709,4.5033,4.6456,118118049,0,MSFT
1995-08-15,4.6709,4.6709,4.5536,4.6291,84087209,0,MSFT
1995-08-16,4.6291,4.6456,4.5703,4.6456,50662426,0,MSFT
1995-08-17,4.6456,4.7381,4.6373,4.6624,99102624,0,MSFT
1995-08-18,4.6878,4.6878,4.5619,4.5703,103006934,0,MSFT
1995-08-21,4.587,4.6204,4.436,4.4446,146851714,0,MSFT
1995-08-22,4.4696,4.6709,4.436,4.6709,125358878,0,MSFT
1995-08-23,4.7045,4.7297,4.587,4.604,147778874,0,MSFT
1995-08-24,4.6122,4.6122,4.4948,4.5199,126628415,0,MSFT
1995-08-25,4.5283,4.5536,4.436,4.436,97673601,0,MSFT
1995-08-28,4.436,4.436,4.2264,4.2349,149684240,0,MSFT
1995-08-29,4.2349,4.3187,4.0922,4.3187,217875637,0,MSFT
1995-08-30,4.3688,4.4107,4.3017,4.3857,105660841,0,MSFT
1995-08-31,4.3942,4.4194,4.3017,4.3521,51521539,0,MSFT
1995-09-01,4.3187,4.3271,4.2013,4.2181,106675198,0,MSFT
1995-09-05,4.2767,4.4696,4.2433,4.4696,122345586,0,MSFT
1995-09-06,4.4779,4.5368,4.3776,4.3942,133261060,0,MSFT
1995-09-07,4.436,4.545,4.3857,4.4528,124844258,0,MSFT
1995-09-08,4.4107,4.4948,4.3857,4.4948,85616182,0,MSFT
1995-09-11,4.4864,4.604,4.4696,4.587,102881468,0,MSFT
1995-09-12,4.5954,4.5954,4.4948,4.5283,94570996,0,MSFT
1995-09-13,4.5199,4.5619,4.4696,4.5199,81350363,0,MSFT
1995-09-14,4.5199,4.5368,4.4528,4.4611,72076569,0,MSFT
1995-09-15,4.4528,4.4864,4.3521,4.3942,117380146,0,MSFT
1995-09-18,4.3857,4.3942,4.2767,4.3271,102109536,0,MSFT
1995-09-19,4.3271,4.4446,4.3017,4.3857,77101560,0,MSFT
1995-09-20,4.3942,4.4528,4.3521,4.3776,59347166,0,MSFT
1995-09-21,4.2934,4.3776,4.2601,4.2601,111425863,0,MSFT
1995-09-22,4.2264,4.2684,4.1845,4.2181,132774088,0,MSFT
1995-09-25,4.2601,4.2601,4.1592,4.2433,76925057,0,MSFT
1995-09-26,4.2514,4.3187,4.1424,4.1513,101739518,0,MSFT
1995-09-27,4.1342,4.1762,3.9245,4.1678,187077126,0,MSFT
1995-09-28,4.1845,4.3017,4.1762,4.3017,140231825,0,MSFT
1995-09-29,4.3104,4.3608,4.2349,4.2601,126473181,0,MSFT
1995-10-02,4.2601,4.2767,4.1424,4.1513,90020225,0,MSFT
1995-10-03,4.1424,4.1929,4.1006,4.1762,107304647,0,MSFT
1995-10-04,4.1424,4.1424,4.0169999999999995,4.0504,97652336,0,MSFT
1995-10-05,4.042,4.1174,4.0,4.1174,134622038,0,MSFT
1995-10-06,4.1174,4.1845,4.0169999999999995,4.042,101828831,0,MSFT
1995-10-09,3.9917,4.0337,3.8914,3.9076,144357282,0,MSFT
1995-10-10,3.8242,3.9581,3.782,3.9413,209522642,0,MSFT
1995-10-11,4.042,4.1091,4.0,4.0754,142224380,0,MSFT
1995-10-12,4.0922,4.1424,4.0754,4.1174,104599704,0,MSFT
1995-10-13,4.1592,4.1762,4.042,4.0587,91234468,0,MSFT
1995-10-16,4.0337,4.1091,4.0169999999999995,4.0754,81163230,0,MSFT
1995-10-17,4.1006,4.3017,4.0754,4.2853,163664048,0,MSFT
1995-10-18,4.6204,4.6373,4.4611,4.4948,391187765,0,MSFT
1995-10-19,4.4779,4.5619,4.4528,4.5536,127379081,0,MSFT
1995-10-20,4.5368,4.5536,4.4611,4.4948,106305178,0,MSFT
1995-10-23,4.4696,4.5703,4.4446,4.5283,124233947,0,MSFT
1995-10-24,4.5283,4.6122,4.5283,4.587,91283378,0,MSFT
1995-10-25,4.587,4.5954,4.5117,4.5117,80025537,0,MSFT
1995-10-26,4.5033,4.6122,4.4864,4.6122,110103160,0,MSFT
1995-10-27,4.587,4.7127,4.5786,4.7045,173688495,0,MSFT
1995-10-30,4.6709,4.8639,4.6291,4.8304,166751761,0,MSFT
1995-10-31,4.8472,4.8639,4.6878,4.7045,122220126,0,MSFT
1995-11-01,4.7045,4.7464,4.6204,4.6291,96782587,0,MSFT
1995-11-02,4.6373,4.7211,4.6204,4.7045,84401931,0,MSFT
1995-11-03,4.7045,4.7045,4.6456,4.678999999999999,54007455,0,MSFT
1995-11-06,4.5619,4.6456,4.5536,4.5786,116599703,0,MSFT
1995-11-07,4.5368,4.5786,4.3688,4.3776,154069144,0,MSFT
1995-11-08,4.4107,4.4948,4.3942,4.4779,94736866,0,MSFT
1995-11-09,4.5368,4.6542,4.5117,4.6542,132661382,0,MSFT
1995-11-10,4.6291,4.6542,4.545,4.5536,80833613,0,MSFT
1995-11-13,4.545,4.5703,4.5199,4.5283,78420007,0,MSFT
1995-11-14,4.5117,4.5117,4.4107,4.4194,100555037,0,MSFT
1995-11-15,4.436,4.4528,4.3187,4.4194,144452979,0,MSFT
1995-11-16,4.2601,4.3187,4.2181,4.2264,259338708,0,MSFT
1995-11-17,4.2349,4.2601,4.1091,4.1091,191126049,0,MSFT
1995-11-20,4.1592,4.2013,4.0337,4.042,153237671,0,MSFT
1995-11-21,4.042,4.1762,3.9581,4.1342,172997387,0,MSFT
1995-11-22,4.1592,4.2096,4.1006,4.1091,86960150,0,MSFT
1995-11-24,4.1174,4.1513,4.1091,4.1342,19955347,0,MSFT
1995-11-27,4.1678,4.2096,4.1006,4.1006,105131340,0,MSFT
1995-11-28,4.0922,4.3017,4.0671,4.3017,115015445,0,MSFT
1995-11-29,4.3187,4.3521,4.1929,4.2181,121035649,0,MSFT
1995-11-30,4.2096,4.2181,4.0839,4.1006,124284976,0,MSFT
1995-12-01,4.1006,4.1342,4.042,4.0587,127757609,0,MSFT
1995-12-04,4.0504,4.2181,4.0086,4.1342,173361011,0,MSFT
1995-12-05,4.1342,4.1424,4.0,4.042,138926131,0,MSFT
1995-12-06,4.0504,4.2767,4.042,4.2601,193078181,0,MSFT
1995-12-07,4.2853,4.3271,4.1762,4.2601,176603975,0,MSFT
1995-12-08,4.3521,4.4528,4.3355,4.4446,195430138,0,MSFT
1995-12-11,4.4446,4.4528,4.3776,4.3776,82303048,0,MSFT
1995-12-12,4.3776,4.3776,4.2853,4.2934,59462000,0,MSFT
1995-12-13,4.2853,4.3355,4.2601,4.3187,52601819,0,MSFT
1995-12-14,4.3355,4.3942,4.1678,4.1762,123368447,0,MSFT
1995-12-15,4.1929,4.2181,4.1006,4.1592,153469466,0,MSFT
1995-12-18,4.1592,4.1845,4.0169999999999995,4.0922,132191417,0,MSFT
1995-12-19,4.1091,4.2767,4.1091,4.2767,112095716,0,MSFT
1995-12-20,4.2853,4.2934,4.0922,4.1006,112946327,0,MSFT
1995-12-21,4.126,4.2349,4.1091,4.2349,80533774,0,MSFT
1995-12-22,4.2349,4.2767,4.1929,4.2601,47923458,0,MSFT
1995-12-26,4.2433,4.2934,4.2264,4.2433,46128664,0,MSFT
1995-12-27,4.2514,4.2601,4.1592,4.1762,53879860,0,MSFT
1995-12-28,4.1513,4.1592,4.1006,4.1091,66158441,0,MSFT
1995-12-29,4.1006,4.1762,4.0587,4.126,69567265,0,MSFT
1996-01-02,4.1342,4.2181,4.1091,4.2181,76793211,0,MSFT
1996-01-03,4.1929,4.2349,4.0754,4.0839,83542813,0,MSFT
1996-01-04,4.1006,4.1174,3.9917,4.1091,136036180,0,MSFT
1996-01-05,4.0587,4.1174,4.0504,4.0587,82513574,0,MSFT
1996-01-08,4.0671,4.1174,4.0504,4.0587,15121748,0,MSFT
1996-01-09,4.042,4.042,3.7568,3.7738,235810793,0,MSFT
1996-01-10,3.782,3.9162,3.782,3.8744,241322754,0,MSFT
1996-01-11,3.9245,4.0839,3.9076,4.0754,154994186,0,MSFT
1996-01-12,4.0671,4.0839,3.9413,4.0337,107049466,0,MSFT
1996-01-15,4.042,4.042,3.8491,3.8823,112404065,0,MSFT
1996-01-16,3.9329,4.0671,3.9162,4.0587,162156338,0,MSFT
1996-01-17,3.9834,4.1174,3.9834,3.9917,190162722,0,MSFT
1996-01-18,4.0169999999999995,4.1762,4.0,4.1174,161258935,0,MSFT
1996-01-19,4.2433,4.3857,4.2181,4.3187,302286077,0,MSFT
1996-01-22,4.3104,4.3608,4.2767,4.3271,109839476,0,MSFT
1996-01-23,4.2934,4.3187,4.1929,4.2096,88348773,0,MSFT
1996-01-24,4.2264,4.3521,4.2096,4.2934,122564622,0,MSFT
1996-01-25,4.2934,4.3104,4.1845,4.2013,79587469,0,MSFT
1996-01-26,4.1929,4.2767,4.1845,4.2601,67625748,0,MSFT
1996-01-29,4.2684,4.2934,4.2013,4.2514,52614578,0,MSFT
1996-01-30,4.2767,4.2934,4.2601,4.2684,59968112,0,MSFT
1996-01-31,4.2684,4.3521,4.2349,4.3521,91406718,0,MSFT
1996-02-01,4.3355,4.436,4.3271,4.4277,104448717,0,MSFT
1996-02-02,4.4194,4.4277,4.3355,4.3776,59391826,0,MSFT
1996-02-05,4.3608,4.5703,4.3608,4.5703,168102103,0,MSFT
1996-02-06,4.5368,4.587,4.4948,4.5368,130460424,0,MSFT
1996-02-07,4.5117,4.5703,4.4864,4.5536,87128139,0,MSFT
1996-02-08,4.545,4.678999999999999,4.4948,4.6456,138124431,0,MSFT
1996-02-09,4.6456,4.7127,4.6291,4.7045,163253620,0,MSFT
1996-02-12,4.6878,4.7549,4.6624,4.678999999999999,116665635,0,MSFT
1996-02-13,4.5954,4.7127,4.587,4.6878,152197806,0,MSFT
1996-02-14,4.7045,4.7045,4.6291,4.6456,106609272,0,MSFT
1996-02-15,4.6291,4.6624,4.5954,4.6291,69371624,0,MSFT
1996-02-16,4.6456,4.6709,4.604,4.604,82677320,0,MSFT
1996-02-20,4.5703,4.6291,4.5536,4.5954,85303579,0,MSFT
1996-02-21,4.5954,4.7045,4.587,4.696000000000001,106388118,0,MSFT
1996-02-22,4.7045,4.8217,4.7045,4.8217,141548146,0,MSFT
1996-02-23,4.8217,4.872,4.7883,4.8639,136416833,0,MSFT
1996-02-26,4.8472,4.8553,4.7297,4.7297,84657112,0,MSFT
1996-02-27,4.7381,4.7381,4.6878,4.7045,81018621,0,MSFT
1996-02-28,4.7381,4.7966,4.696000000000001,4.7045,79812884,0,MSFT
1996-02-29,4.6542,4.7045,4.6373,4.6373,82035110,0,MSFT
1996-03-01,4.6291,4.6373,4.4528,4.4948,209533270,0,MSFT
1996-03-04,4.5117,4.5786,4.4948,4.5283,96444465,0,MSFT
1996-03-05,4.5117,4.6204,4.5033,4.6122,76248818,0,MSFT
1996-03-06,4.6204,4.6456,4.5619,4.5619,58819786,0,MSFT
1996-03-07,4.5703,4.587,4.545,4.5786,58866574,0,MSFT
1996-03-08,4.4948,4.587,4.4528,4.4696,144238207,0,MSFT
1996-03-11,4.4696,4.545,4.4696,4.5368,99138780,0,MSFT
1996-03-12,4.5283,4.545,4.4528,4.5033,102190346,0,MSFT
1996-03-13,4.6204,4.7464,4.5954,4.7464,208280754,0,MSFT
1996-03-14,4.7549,4.7883,4.6878,4.6878,80595447,0,MSFT
1996-03-15,4.7045,4.8472,4.6878,4.8135,161777811,0,MSFT
1996-03-18,4.8135,4.9812,4.8135,4.9475,158787913,0,MSFT
1996-03-19,5.0061,5.0313,4.9224,5.0231,122928258,0,MSFT
1996-03-20,4.9983,5.0148,4.8807,4.9224,123530063,0,MSFT
1996-03-21,4.9057,4.9057,4.7297,4.7381,88136116,0,MSFT
1996-03-22,4.7549,4.7715,4.6878,4.7549,63857537,0,MSFT
1996-03-25,4.7715,4.8135,4.6456,4.696000000000001,84236061,0,MSFT
1996-03-26,4.6709,4.8385,4.6456,4.8304,106192476,0,MSFT
1996-03-27,4.8553,4.8889,4.7549,4.8217,70081888,0,MSFT
1996-03-28,4.7883,4.8639,4.7549,4.8049,73039890,0,MSFT
1996-03-29,4.8135,4.8972,4.8049,4.8472,71117505,0,MSFT
1996-04-01,4.8472,4.8639,4.8049,4.8304,42122283,0,MSFT
1996-04-02,4.8304,4.9392,4.8217,4.9224,72297730,0,MSFT
1996-04-03,4.8972,4.9475,4.8639,4.9139,61233401,0,MSFT
1996-04-04,4.9224,4.9311,4.8639,4.9057,38492300,0,MSFT
1996-04-08,4.8217,4.8889,4.7883,4.8807,98024478,0,MSFT
1996-04-09,4.8889,4.8889,4.7715,4.7798,88971843,0,MSFT
1996-04-10,4.7715,4.8472,4.7633,4.7798,68993104,0,MSFT
1996-04-11,4.7715,4.8135,4.6878,4.7549,83021819,0,MSFT
1996-04-12,4.7549,4.7798,4.7297,4.7549,44839987,0,MSFT
1996-04-15,4.7464,4.872,4.7464,4.8639,66590125,0,MSFT
1996-04-16,4.9057,4.9642,4.8889,4.9475,106481686,0,MSFT
1996-04-17,4.9475,4.9812,4.9057,4.9812,83240843,0,MSFT
1996-04-18,4.9812,5.1405,4.9642,5.1237,178041511,0,MSFT
1996-04-19,5.2496,5.2747,5.1487,5.1574,225269580,0,MSFT
1996-04-22,5.1993,5.3333,5.1823,5.2999,123283390,0,MSFT
1996-04-23,5.2999,5.3249,5.2411,5.2999,75942596,0,MSFT
1996-04-24,5.3167,5.3167,5.2327,5.2411,92040422,0,MSFT
1996-04-25,5.2411,5.3501,5.1823,5.2999,84922933,0,MSFT
1996-04-26,5.2999,5.3584,5.2829999999999995,5.3333,72163762,0,MSFT
1996-04-29,5.3333,5.3333,5.2664,5.2999,45543873,0,MSFT
1996-04-30,5.2999,5.3249,5.2578,5.3249,37801179,0,MSFT
1996-05-01,5.3083,5.4171,5.2999,5.4171,86409380,0,MSFT
1996-05-02,5.4171,5.4171,5.2244,5.2496,116082964,0,MSFT
1996-05-03,5.2916,5.3836,5.1823,5.2158,100080830,0,MSFT
1996-05-06,5.2158,5.2829999999999995,5.1574,5.2578,100814479,0,MSFT
1996-05-07,5.2496,5.3333,5.2496,5.3167,62953767,0,MSFT
1996-05-08,5.3083,5.3754,5.2079,5.3754,103470524,0,MSFT
1996-05-09,5.3754,5.4171,5.3249,5.3333,63498152,0,MSFT
1996-05-10,5.3754,5.4171,5.367000000000001,5.4004,58364713,0,MSFT
1996-05-13,5.4089,5.5935,5.4089,5.5766,127068606,0,MSFT
1996-05-14,5.61,5.6437,5.5598,5.5935,102115915,0,MSFT
1996-05-15,5.5935,5.6352,5.5177,5.5348,74858067,0,MSFT
1996-05-16,5.4507,5.5177,5.4341,5.5095,89171733,0,MSFT
1996-05-17,5.5428,5.5515,5.4758,5.5011,47038817,0,MSFT
1996-05-20,5.5177,5.5428,5.4844,5.4925,51113249,0,MSFT
1996-05-21,5.4925,5.4925,5.4171,5.4171,55972365,0,MSFT
1996-05-22,5.4089,5.5177,5.392,5.4925,60667743,0,MSFT
1996-05-23,5.4925,5.6016,5.4925,5.5766,69080291,0,MSFT
1996-05-24,5.5766,5.5935,5.5598,5.5766,35145145,0,MSFT
1996-05-28,5.5848,5.6016,5.5095,5.5177,57650198,0,MSFT
1996-05-29,5.5177,5.5598,5.4844,5.5095,44616702,0,MSFT
1996-05-30,5.5177,5.5598,5.4844,5.5598,44954817,0,MSFT
1996-05-31,5.5766,5.61,5.5515,5.5848,53507723,0,MSFT
1996-06-03,5.5848,5.6187,5.5515,5.5682,42111650,0,MSFT
1996-06-04,5.5766,5.5935,5.4677,5.5428,87523672,0,MSFT
1996-06-05,5.5515,5.702000000000001,5.5428,5.6854,67740579,0,MSFT
1996-06-06,5.7274,5.7864,5.6352,5.6352,117139844,0,MSFT
1996-06-07,5.5348,5.702000000000001,5.5348,5.702000000000001,93299328,0,MSFT
1996-06-10,5.6941,5.702000000000001,5.6437,5.6689,60897405,0,MSFT
1996-06-11,5.6772,5.7944,5.6689,5.7441,86734731,0,MSFT
1996-06-12,5.7779,5.8953,5.7695,5.8784,118081891,0,MSFT
1996-06-13,5.8868,5.9204,5.8198,5.8616,83170668,0,MSFT
1996-06-14,5.87,5.8784,5.7779,5.7864,74354080,0,MSFT
1996-06-17,5.7864,5.8784,5.7528,5.8616,76421071,0,MSFT
1996-06-18,5.8534,5.8534,5.736000000000001,5.7528,99130274,0,MSFT
1996-06-19,5.761,5.7864,5.7111,5.7274,97567278,0,MSFT
1996-06-20,5.736000000000001,5.761,5.5935,5.7274,135870309,0,MSFT
1996-06-21,5.7528,5.8363,5.7111,5.8282,75500284,0,MSFT
1996-06-24,5.8282,5.8868,5.7864,5.8363,63931965,0,MSFT
1996-06-25,5.8451,5.8451,5.7111,5.736000000000001,54685820,0,MSFT
1996-06-26,5.7274,5.736000000000001,5.5935,5.6689,94972910,0,MSFT
1996-06-27,5.6689,5.6941,5.5935,5.6437,103113261,0,MSFT
1996-06-28,5.6689,5.6941,5.6016,5.6522,69112195,0,MSFT
1996-07-01,5.6522,5.761,5.6522,5.7528,63612982,0,MSFT
1996-07-02,5.7528,5.7695,5.702000000000001,5.7189,51234462,0,MSFT
1996-07-03,5.7189,5.7779,5.6689,5.6941,58802777,0,MSFT
1996-07-05,5.6522,5.6522,5.5682,5.5682,46958007,0,MSFT
1996-07-08,5.5766,5.6772,5.5515,5.6603,85635322,0,MSFT
1996-07-09,5.6854,5.7111,5.6437,5.6437,47276992,0,MSFT
1996-07-10,5.6437,5.6437,5.5515,5.6187,103642762,0,MSFT
1996-07-11,5.5598,5.5682,5.3501,5.3836,187287654,0,MSFT
1996-07-12,5.4171,5.4171,5.1993,5.2829999999999995,185378026,0,MSFT
1996-07-15,5.2829999999999995,5.3501,5.1655,5.1993,148633740,0,MSFT
1996-07-16,5.1823,5.4341,5.0567,5.4257,242026628,0,MSFT
1996-07-17,5.5348,5.5515,5.4341,5.5095,167740597,0,MSFT
1996-07-18,5.5177,5.6437,5.4507,5.6352,130964410,0,MSFT
1996-07-19,5.5348,5.7189,5.5348,5.6854,131855430,0,MSFT
1996-07-22,5.6941,5.7111,5.5428,5.6352,192019173,0,MSFT
1996-07-23,5.6437,5.6437,5.1823,5.2747,342475338,0,MSFT
1996-07-24,5.1487,5.4424,5.1487,5.392,255483318,0,MSFT
1996-07-25,5.4507,5.5848,5.4171,5.5766,134130807,0,MSFT
1996-07-26,5.6187,5.6187,5.5598,5.6016,78819797,0,MSFT
1996-07-29,5.61,5.6352,5.4925,5.4925,75423729,0,MSFT
1996-07-30,5.5428,5.5848,5.4592,5.5766,89016501,0,MSFT
1996-07-31,5.5935,5.6269,5.5348,5.5428,74853814,0,MSFT
1996-08-01,5.5428,5.6854,5.5177,5.6689,127625757,0,MSFT
1996-08-02,5.7441,5.8282,5.6689,5.8032,145254686,0,MSFT
1996-08-05,5.8114,5.8198,5.702000000000001,5.7274,73195126,0,MSFT
1996-08-06,5.7189,5.8363,5.6854,5.8282,89565141,0,MSFT
1996-08-07,5.8451,5.8868,5.7779,5.87,102060633,0,MSFT
1996-08-08,5.8363,5.9204,5.8198,5.8868,72274338,0,MSFT
1996-08-09,5.87,5.9035,5.8282,5.8534,58896345,0,MSFT
1996-08-12,5.8451,5.9288,5.8282,5.8868,87968120,0,MSFT
1996-08-13,5.8784,5.9204,5.8032,5.8114,96370035,0,MSFT
1996-08-14,5.8282,5.8868,5.8198,5.87,69154725,0,MSFT
1996-08-15,5.87,5.9121,5.8451,5.8868,47257855,0,MSFT
1996-08-16,5.8868,5.8868,5.8198,5.8451,63262109,0,MSFT
1996-08-19,5.8282,5.8363,5.7528,5.8114,57324841,0,MSFT
1996-08-20,5.8198,5.8363,5.7944,5.8032,34128661,0,MSFT
1996-08-21,5.761,5.8114,5.7274,5.8114,65584280,0,MSFT
1996-08-22,5.8363,5.8868,5.8114,5.8784,66768758,0,MSFT
1996-08-23,5.87,5.8784,5.7944,5.7944,58488050,0,MSFT
1996-08-26,5.8032,5.8198,5.7695,5.7779,42456150,0,MSFT
1996-08-27,5.7864,5.87,5.7864,5.87,37265294,0,MSFT
1996-08-28,5.8784,5.9121,5.87,5.9035,42624145,0,MSFT
1996-08-29,5.8868,5.8868,5.8114,5.8363,45431162,0,MSFT
1996-08-30,5.8451,5.8451,5.761,5.761,37331214,0,MSFT
1996-09-03,5.736000000000001,5.8032,5.6689,5.8032,64493367,0,MSFT
1996-09-04,5.8032,5.8114,5.7779,5.8032,36053174,0,MSFT
1996-09-05,5.7695,5.7695,5.7111,5.7111,53658700,0,MSFT
1996-09-06,5.736000000000001,5.7695,5.7189,5.761,55717185,0,MSFT
1996-09-09,5.761,5.8784,5.7528,5.87,55485390,0,MSFT
1996-09-10,5.87,5.8868,5.8114,5.8451,51706550,0,MSFT
1996-09-11,5.8282,5.9035,5.8114,5.8868,48361522,0,MSFT
1996-09-12,5.9035,6.0881,5.8868,6.0461,127517304,0,MSFT
1996-09-13,6.0965,6.1806,6.0628,6.1636,106509325,0,MSFT
1996-09-16,6.1636,6.2643,6.1636,6.1806,82947386,0,MSFT
1996-09-17,6.2476,6.3313,6.2223,6.2977,100510392,0,MSFT
1996-09-18,6.2977,6.4823,6.2643,6.4152,114366850,0,MSFT
1996-09-19,6.4152,6.499,6.3816,6.4738,100893164,0,MSFT
1996-09-20,6.4402,6.516,6.3901,6.499,139353569,0,MSFT
1996-09-23,6.4738,6.499,6.4068,6.4738,61650199,0,MSFT
1996-09-24,6.4655,6.5073,6.3984,6.4402,96384927,0,MSFT
1996-09-25,6.4655,6.4823,6.365,6.3816,58568857,0,MSFT
1996-09-26,6.3816,6.3984,6.1971,6.2056,123079244,0,MSFT
1996-09-27,6.2306,6.3564,6.1721,6.3228,130745374,0,MSFT
1996-09-30,6.2808,6.3396,6.1971,6.2056,119051602,0,MSFT
1996-10-01,6.1971,6.2977,6.1551,6.2137,91872424,0,MSFT
1996-10-02,6.2476,6.3816,6.2223,6.3396,91387583,0,MSFT
1996-10-03,6.3396,6.3564,6.2808,6.2977,77477956,0,MSFT
1996-10-04,6.3313,6.4235,6.3145,6.4152,60029785,0,MSFT
1996-10-07,6.4152,6.499,6.3901,6.4655,56395546,0,MSFT
1996-10-08,6.4738,6.4738,6.3481,6.365,64414688,0,MSFT
1996-10-09,6.3984,6.3984,6.2643,6.3228,86330693,0,MSFT
1996-10-10,6.2896,6.3984,6.2728,6.2896,68765564,0,MSFT
1996-10-11,6.3313,6.4571,6.3145,6.4487,48542274,0,MSFT
1996-10-14,6.4571,6.499,6.4152,6.4235,47968110,0,MSFT
1996-10-15,6.5241,6.5411,6.4571,6.5326,81348236,0,MSFT
1996-10-16,6.5241,6.5326,6.4402,6.4906,48414688,0,MSFT
1996-10-17,6.499,6.5326,6.3731,6.3731,65254669,0,MSFT
1996-10-18,6.2977,6.3481,6.2808,6.3396,92565683,0,MSFT
1996-10-21,6.3396,6.3984,6.2808,6.2977,94898480,0,MSFT
1996-10-22,6.2643,6.2728,6.1721,6.2306,151257871,0,MSFT
1996-10-23,6.239,6.3396,6.1971,6.3228,89637447,0,MSFT
1996-10-24,6.3396,6.4571,6.2977,6.4235,108210549,0,MSFT
1996-10-25,6.4235,6.4823,6.3984,6.4152,70553976,0,MSFT
1996-10-28,6.4317,6.4738,6.4068,6.4235,68102088,0,MSFT
1996-10-29,6.4402,6.4571,6.3396,6.365,88725161,0,MSFT
1996-10-30,6.365,6.4402,6.3396,6.4068,80444461,0,MSFT
1996-10-31,6.4152,6.4571,6.3984,6.4571,49214254,0,MSFT
1996-11-01,6.4571,6.5241,6.4152,6.4571,75134518,0,MSFT
1996-11-04,6.4571,6.5073,6.4317,6.4906,47855409,0,MSFT
1996-11-05,6.516,6.6501,6.5073,6.6501,114855954,0,MSFT
1996-11-06,6.6501,6.7924,6.6332,6.7924,94947392,0,MSFT
1996-11-07,6.8094,6.867999999999999,6.7338,6.7503,101996827,0,MSFT
1996-11-08,6.7423,6.7503,6.6501,6.7503,89539623,0,MSFT
1996-11-11,6.7423,6.8094,6.7254,6.7503,51294004,0,MSFT
1996-11-12,6.7759,6.8598,6.6501,6.6666,107863927,0,MSFT
1996-11-13,6.7503,6.8512,6.7338,6.8177,120161646,0,MSFT
1996-11-14,6.8345,7.0358,6.8345,7.0358,152803863,0,MSFT
1996-11-15,7.086,7.0945,6.9268,7.0104,138279671,0,MSFT
1996-11-18,7.0273,7.1365,6.9854,7.0692,131028200,0,MSFT
1996-11-19,7.0776,7.3293,7.0692,7.3293,139206835,0,MSFT
1996-11-20,7.3374,7.4298,7.2033,7.2033,164616727,0,MSFT
1996-11-21,7.2620000000000005,7.2704,7.0525,7.0692,173735279,0,MSFT
1996-11-22,7.086,7.1698,7.0273,7.0776,125497102,0,MSFT
1996-11-25,7.103,7.22,7.0776,7.22,99853292,0,MSFT
1996-11-26,7.2452,7.3039,7.1614,7.2286,143857556,0,MSFT
1996-11-27,7.2452,7.3208,7.2286,7.3125,59072847,0,MSFT
1996-11-29,7.3125,7.3876,7.3125,7.3796,22796388,0,MSFT
1996-12-02,7.4045,7.4214,7.3039,7.4214,85728889,0,MSFT
1996-12-03,7.4467,7.4968,7.2704,7.2704,103087742,0,MSFT
1996-12-04,7.2956,7.3039,7.1531,7.2033,136287111,0,MSFT
1996-12-05,7.2119,7.3039,7.1445,7.1951,99615119,0,MSFT
1996-12-06,7.0104,7.2620000000000005,6.9685,7.1866,146515713,0,MSFT
1996-12-09,7.3713,7.6983,7.3374,7.6897,125888382,0,MSFT
1996-12-10,7.9332,7.9499,7.6897,7.6983,167099458,0,MSFT
1996-12-11,7.6143,7.8659,7.539,7.8407,150928266,0,MSFT
1996-12-12,7.9917,8.0168,7.6143,7.6143,104030860,0,MSFT
1996-12-13,7.6311,7.7149,7.455,7.5221,99059036,0,MSFT
1996-12-16,7.5471,7.5975,7.1951,7.22,86235001,0,MSFT
1996-12-17,7.2033,7.539,7.1866,7.5137,91633191,0,MSFT
1996-12-18,7.6564,7.7819,7.5221,7.7737,82132925,0,MSFT
1996-12-19,7.8993,8.0086,7.8071,7.9833,125743786,0,MSFT
1996-12-20,8.0417,8.0505,7.8407,7.8659,120168021,0,MSFT
1996-12-23,7.9079,7.9748,7.7905,7.8741,49033500,0,MSFT
1996-12-24,7.9079,8.0086,7.8159,7.9833,21592774,0,MSFT
1996-12-26,8.0168,8.1003,8.0086,8.0417,37088792,0,MSFT
1996-12-27,8.0417,8.0673,7.8993,7.9246,25357791,0,MSFT
1996-12-30,8.0336,8.0505,7.8491,7.8491,36256254,0,MSFT
1996-12-31,7.8993,7.9246,7.757000000000001,7.7737,45676781,0,MSFT
1997-01-02,7.8159,7.8159,7.5975,7.6731,72409372,0,MSFT
1997-01-03,7.7316,7.9748,7.7149,7.957999999999999,58653920,0,MSFT
1997-01-06,7.957999999999999,8.0168,7.8159,7.9332,74359399,0,MSFT
1997-01-07,7.9499,8.0086,7.8407,7.9917,49017556,0,MSFT
1997-01-08,7.9917,8.0168,7.8159,7.8407,67242970,0,MSFT
1997-01-09,7.8741,7.8741,7.7316,7.7484,63481141,0,MSFT
1997-01-10,7.7149,7.9332,7.6731,7.9246,88459349,0,MSFT
1997-01-13,8.0086,8.0417,7.8491,7.8741,66934626,0,MSFT
1997-01-14,7.9246,8.151,7.9246,8.0336,84699642,0,MSFT
1997-01-15,8.0505,8.1091,7.9332,7.957999999999999,70518891,0,MSFT
1997-01-16,7.9917,8.193,7.9917,8.0925,78001084,0,MSFT
1997-01-17,8.0505,8.2514,8.0417,8.193,86880402,0,MSFT
1997-01-20,8.1847,8.7377,8.151,8.5368,194339230,0,MSFT
1997-01-21,8.52,8.9391,8.4277,8.9315,152301995,0,MSFT
1997-01-22,8.9474,9.2666,8.8984,9.157,171766124,0,MSFT
1997-01-23,9.2317,9.3834,8.8889,8.9145,139617253,0,MSFT
1997-01-24,8.9474,9.1916,8.8721,9.0236,119374831,0,MSFT
1997-01-27,9.0736,9.157,8.9803,9.0402,70791082,0,MSFT
1997-01-28,9.2491,9.293,8.9145,8.9895,85934103,0,MSFT
1997-01-29,9.0983,9.157,9.0065,9.15,65036693,0,MSFT
1997-01-30,9.2405,9.526,9.2158,9.51,106243515,0,MSFT
1997-01-31,9.584,9.71,9.4835,9.593,114986741,0,MSFT
1997-02-03,9.652999999999999,9.727,9.51,9.628,80814477,0,MSFT
1997-02-04,9.628,9.71,9.4516,9.703,75045210,0,MSFT
1997-02-05,9.703,9.734,9.107000000000001,9.2491,146330702,0,MSFT
1997-02-06,9.2405,9.2491,9.0318,9.1328,135728901,0,MSFT
1997-02-07,9.2491,9.4516,9.1743,9.4413,82998425,0,MSFT
1997-02-10,9.4755,9.543,9.183,9.1916,88788966,0,MSFT
1997-02-11,9.2405,9.2754,8.9474,9.2666,118068070,0,MSFT
1997-02-12,9.2491,9.4097,9.1743,9.3913,95695922,0,MSFT
1997-02-13,9.4516,9.51,9.35,9.4097,77474766,0,MSFT
1997-02-14,9.35,9.4516,9.183,9.2069,76282844,0,MSFT
1997-02-18,9.183,9.2069,9.0488,9.157,69837338,0,MSFT
1997-02-19,9.157,9.2317,9.0736,9.1743,74937815,0,MSFT
1997-02-20,9.107000000000001,9.1743,8.9474,8.956,100206301,0,MSFT
1997-02-21,8.9231,8.9716,8.838,8.9315,81248295,0,MSFT
1997-02-24,8.8638,9.4255,8.838,9.4175,91173861,0,MSFT
1997-02-25,9.4097,9.502,9.299,9.3598,84983540,0,MSFT
1997-02-26,9.3598,9.4413,9.2491,9.4255,64925051,0,MSFT
1997-02-27,9.4255,9.4255,9.0318,9.0402,75264240,0,MSFT
1997-02-28,9.0402,9.2491,8.9716,9.1743,104215867,0,MSFT
1997-03-03,9.1242,9.4175,9.0898,9.3598,71603417,0,MSFT
1997-03-04,9.3322,9.4175,9.2754,9.3243,84955895,0,MSFT
1997-03-05,9.3598,9.502,9.3322,9.4835,61660830,0,MSFT
1997-03-06,9.4755,9.4835,9.1916,9.1916,75782044,0,MSFT
1997-03-07,9.2491,9.3598,9.0736,9.0983,61180232,0,MSFT
1997-03-10,9.1328,9.4175,9.0236,9.4097,61134520,0,MSFT
1997-03-11,9.3677,9.4586,9.2491,9.2491,63234462,0,MSFT
1997-03-12,9.1916,9.3598,9.1916,9.293,57462004,0,MSFT
1997-03-13,9.2405,9.4175,9.2158,9.3677,60480609,0,MSFT
1997-03-14,9.3834,9.4255,9.299,9.3077,81508793,0,MSFT
1997-03-17,9.2666,9.4755,9.2158,9.4516,111587480,0,MSFT
1997-03-18,9.4666,9.4835,9.299,9.3677,78431698,0,MSFT
1997-03-19,9.1916,9.2405,8.9315,9.0983,148272224,0,MSFT
1997-03-20,9.0898,9.1916,8.9716,9.0318,108200985,0,MSFT
1997-03-21,9.0736,9.1328,8.7377,8.838,114074454,0,MSFT
1997-03-24,8.7553,8.797,8.2434,8.478,247567308,0,MSFT
1997-03-25,8.52,8.5954,8.3607,8.4948,119220657,0,MSFT
1997-03-26,8.5368,8.8984,8.52,8.8638,108014905,0,MSFT
1997-03-27,8.9474,9.0402,8.562000000000001,8.8135,124826186,0,MSFT
1997-03-31,8.7553,8.8889,8.5788,8.6208,124701777,0,MSFT
1997-04-01,8.478,8.8135,8.4443,8.7719,115205762,0,MSFT
1997-04-02,8.7377,8.8055,8.562000000000001,8.6541,84172265,0,MSFT
1997-04-03,8.562000000000001,8.9716,8.52,8.9474,122611404,0,MSFT
1997-04-04,8.8135,9.0983,8.8135,8.8553,126214811,0,MSFT
1997-04-07,8.9895,9.183,8.9315,9.015,101689545,0,MSFT
1997-04-08,9.0898,9.2405,8.9803,9.2405,70892095,0,MSFT
1997-04-09,9.3243,9.3322,9.1916,9.2158,98036172,0,MSFT
1997-04-10,9.1916,9.1916,8.9803,9.0983,90262647,0,MSFT
1997-04-11,8.9803,9.15,8.9315,8.9315,79789493,0,MSFT
1997-04-14,8.9145,9.157,8.7803,9.157,78558231,0,MSFT
1997-04-15,9.2069,9.3077,9.015,9.1328,112227562,0,MSFT
1997-04-16,9.0898,9.2666,9.0488,9.2405,56765564,0,MSFT
1997-04-17,9.2666,9.4097,9.1743,9.2317,95322722,0,MSFT
1997-04-18,9.78,10.121,9.686,10.121,308033028,0,MSFT
1997-04-21,10.062999999999999,10.525,9.979,10.121,206931465,0,MSFT
1997-04-22,10.121,10.422,10.113999999999999,10.407,109383334,0,MSFT
1997-04-23,10.407,10.884,10.383,10.827,136648617,0,MSFT
1997-04-24,10.97,11.085999999999999,10.607000000000001,10.734000000000002,157048411,0,MSFT
1997-04-25,10.675999999999998,10.852,10.65,10.684000000000001,77839464,0,MSFT
1997-04-28,10.7,10.819,10.499,10.802,89346114,0,MSFT
1997-04-29,11.034,11.200999999999999,10.962,11.193,98290289,0,MSFT
1997-04-30,11.152999999999999,11.532,11.139000000000001,11.429,119888385,0,MSFT
1997-05-01,11.472000000000001,11.588,11.209000000000001,11.379000000000001,96126544,0,MSFT
1997-05-02,11.472000000000001,11.613,11.186,11.354000000000001,127846922,0,MSFT
1997-05-05,11.255,11.354000000000001,10.859000000000002,11.304,147611938,0,MSFT
1997-05-06,11.228,11.263,10.944,11.034,99375887,0,MSFT
1997-05-07,10.944,11.193,10.827,10.859000000000002,93743775,0,MSFT
1997-05-08,10.844000000000001,11.113,10.827,10.944,71550257,0,MSFT
1997-05-09,11.095,11.145999999999999,10.884,10.979000000000001,77607673,0,MSFT
1997-05-12,11.05,11.145999999999999,11.003,11.113,57118566,0,MSFT
1997-05-13,11.139000000000001,11.209000000000001,10.995999999999999,11.077,66206289,0,MSFT
1997-05-14,11.139000000000001,11.152999999999999,10.876,10.899000000000001,80734731,0,MSFT
1997-05-15,10.908,11.085999999999999,10.899000000000001,11.017999999999999,55637436,0,MSFT
1997-05-16,10.944,11.003,10.802,10.859000000000002,79630002,0,MSFT
1997-05-19,10.917,11.017999999999999,10.827,10.827,60648603,0,MSFT
1997-05-20,10.899000000000001,11.209000000000001,10.844000000000001,11.200999999999999,86226492,0,MSFT
1997-05-21,11.345,11.564,11.263,11.321,101834154,0,MSFT
1997-05-22,11.379000000000001,11.437999999999999,11.263,11.345,44730472,0,MSFT
1997-05-23,11.413,11.564,11.37,11.555,38416806,0,MSFT
1997-05-27,11.547,11.985999999999999,11.505999999999998,11.907,91754405,0,MSFT
1997-05-28,11.968,11.968,11.745999999999999,11.841,69433298,0,MSFT
1997-05-29,11.968,12.136,11.755,11.841,67930903,0,MSFT
1997-05-30,11.05,11.815999999999999,11.05,11.665999999999999,110762385,0,MSFT
1997-06-02,11.755,11.807,11.58,11.699000000000002,51753334,0,MSFT
1997-06-03,11.605,11.613,11.345,11.354000000000001,55815004,0,MSFT
1997-06-04,11.345,11.497,11.122,11.209000000000001,72619899,0,MSFT
1997-06-05,11.312999999999999,11.429,11.237,11.338,47703356,0,MSFT
1997-06-06,11.413,11.690999999999999,11.379000000000001,11.665999999999999,47799057,0,MSFT
1997-06-09,11.745999999999999,11.866,11.523,11.764000000000001,64061686,0,MSFT
1997-06-10,11.764000000000001,11.949000000000002,11.64,11.74,70620962,0,MSFT
1997-06-11,11.74,11.985999999999999,11.622,11.94,65200440,0,MSFT
1997-06-12,11.925,12.050999999999998,11.790999999999999,11.94,59296134,0,MSFT
1997-06-13,11.925,12.235,11.898,12.190999999999999,66608204,0,MSFT
1997-06-16,12.190999999999999,12.350999999999999,12.119000000000002,12.350999999999999,53977686,0,MSFT
1997-06-17,12.369000000000002,12.687999999999999,12.31,12.62,70695393,0,MSFT
1997-06-18,12.529000000000002,12.555,12.235,12.244000000000002,73973437,0,MSFT
1997-06-19,12.075,12.294,12.040999999999999,12.158,87080296,0,MSFT
1997-06-20,12.167,12.350999999999999,12.083,12.218,85380134,0,MSFT
1997-06-23,12.218,12.369000000000002,12.040999999999999,12.040999999999999,47481135,0,MSFT
1997-06-24,12.175999999999998,12.427999999999999,12.075,12.419,52258383,0,MSFT
1997-06-25,12.493,12.529000000000002,12.209000000000001,12.270999999999999,65890498,0,MSFT
1997-06-26,12.235,12.300999999999998,12.025,12.06,49590654,0,MSFT
1997-06-27,12.142000000000001,12.227,11.968,11.992,50768750,0,MSFT
1997-06-30,12.025,12.11,11.866,11.883,50885714,0,MSFT
1997-07-01,11.889000000000001,11.931,11.588,11.745999999999999,78917611,0,MSFT
1997-07-02,11.815999999999999,12.083,11.665999999999999,12.075,70757056,0,MSFT
1997-07-03,12.235,12.235,12.083,12.183,38229671,0,MSFT
1997-07-07,12.286,12.395999999999999,12.167,12.175999999999998,52259446,0,MSFT
1997-07-08,12.167,12.350999999999999,12.128,12.342,47856472,0,MSFT
1997-07-09,12.46,12.468,12.175999999999998,12.294,64149934,0,MSFT
1997-07-10,12.279000000000002,12.342,12.119000000000002,12.218,58188210,0,MSFT
1997-07-11,12.253,12.324000000000002,12.075,12.2,50630527,0,MSFT
1997-07-14,12.300999999999998,12.788,12.279000000000002,12.788,76321119,0,MSFT
1997-07-15,12.981,13.1,12.847000000000001,13.023,100349831,0,MSFT
1997-07-16,13.392000000000001,14.062000000000001,13.165999999999999,13.963,147817150,0,MSFT
1997-07-17,14.155999999999999,14.177999999999999,13.777999999999999,14.062000000000001,174997378,0,MSFT
1997-07-18,13.634,13.863,13.165999999999999,13.219000000000001,211227050,0,MSFT
1997-07-21,13.249,13.258,12.58,12.788,169089884,0,MSFT
1997-07-22,12.870999999999999,13.62,12.862,13.552,134747507,0,MSFT
1997-07-23,13.66,13.809000000000001,13.258,13.299000000000001,127001625,0,MSFT
1997-07-24,13.014000000000001,13.2,12.755,12.981,188536984,0,MSFT
1997-07-25,13.023,13.376,12.905999999999999,13.023,120027669,0,MSFT
1997-07-28,13.1,13.107000000000001,12.763,12.888,74965464,0,MSFT
1997-07-29,12.862,13.174000000000001,12.806,13.155999999999999,105079240,0,MSFT
1997-07-30,13.241,13.36,13.130999999999998,13.274000000000001,104098907,0,MSFT
1997-07-31,13.36,13.367,13.249,13.299000000000001,56141429,0,MSFT
1997-08-01,13.299000000000001,13.333,13.091,13.225999999999999,78299861,0,MSFT
1997-08-04,13.190999999999999,13.36,13.115,13.315999999999999,61553442,0,MSFT
1997-08-05,13.376,13.577,13.36,13.475,78859131,0,MSFT
1997-08-06,13.475,13.604000000000001,13.376,13.493,57695920,0,MSFT
1997-08-07,13.577,13.577,13.36,13.534,58409369,0,MSFT
1997-08-08,13.434000000000001,13.459000000000001,13.165999999999999,13.165999999999999,88802787,0,MSFT
1997-08-11,13.165999999999999,13.190999999999999,12.822000000000001,13.005,96618842,0,MSFT
1997-08-12,13.107000000000001,13.139000000000001,12.770999999999999,12.788,80923995,0,MSFT
1997-08-13,12.988,13.005,12.671,12.798,88691143,0,MSFT
1997-08-14,12.788,12.862,12.612,12.815,61005864,0,MSFT
1997-08-15,12.747,12.788,12.484000000000002,12.493,67887304,0,MSFT
1997-08-18,12.511,12.587,12.318,12.587,92995236,0,MSFT
1997-08-19,12.671,13.075,12.664000000000001,13.057,120964404,0,MSFT
1997-08-20,13.075,13.234000000000002,12.888,13.219000000000001,68359401,0,MSFT
1997-08-21,13.315999999999999,13.392000000000001,12.93,12.966,85608741,0,MSFT
1997-08-22,12.72,12.93,12.612,12.905999999999999,95908579,0,MSFT
1997-08-25,12.966,13.075,12.755,12.839,51643821,0,MSFT
1997-08-26,12.788,12.870999999999999,12.671,12.696,45623615,0,MSFT
1997-08-27,12.72,12.729000000000001,12.511,12.654000000000002,65618301,0,MSFT
1997-08-28,12.555,12.58,12.413,12.419,58003200,0,MSFT
1997-08-29,12.419,12.587,12.395999999999999,12.437000000000001,50315799,0,MSFT
1997-09-02,12.520999999999999,12.93,12.511,12.905999999999999,66603947,0,MSFT
1997-09-03,12.949000000000002,13.065999999999999,12.806,12.847000000000001,56981403,0,MSFT
1997-09-04,12.788,13.023,12.763,12.997,59112184,0,MSFT
1997-09-05,13.083,13.139000000000001,12.815,12.915,64325374,0,MSFT
1997-09-08,12.957,13.147,12.957,13.1,56374281,0,MSFT
1997-09-09,13.1,13.190999999999999,13.014000000000001,13.123,52452960,0,MSFT
1997-09-10,13.065999999999999,13.083,12.705,12.705,70832552,0,MSFT
1997-09-11,12.696,12.923,12.493,12.862,82109531,0,MSFT
1997-09-12,12.870999999999999,13.014000000000001,12.755,12.972000000000001,64561415,0,MSFT
1997-09-15,12.755,12.905999999999999,12.286,12.294,171455659,0,MSFT
1997-09-16,12.395999999999999,12.888,12.318,12.822000000000001,136281798,0,MSFT
1997-09-17,12.847000000000001,12.862,12.468,12.529000000000002,81884121,0,MSFT
1997-09-18,12.628,12.705,12.36,12.437000000000001,81177052,0,MSFT
1997-09-19,12.437000000000001,12.72,12.413,12.713,102917625,0,MSFT
1997-09-22,12.696,12.779000000000002,12.529000000000002,12.538,57484331,0,MSFT
1997-09-23,12.562999999999999,12.747,12.520999999999999,12.747,53091984,0,MSFT
1997-09-24,12.755,12.798,12.427999999999999,12.453,79797996,0,MSFT
1997-09-25,12.493,12.612,12.419,12.484000000000002,52195654,0,MSFT
1997-09-26,12.571,12.58,12.378,12.547,48713462,0,MSFT
1997-09-29,12.555,12.671,12.493,12.645,36557163,0,MSFT
1997-09-30,12.645,12.763,12.437000000000001,12.445,58337067,0,MSFT
1997-10-01,12.46,12.645,12.350999999999999,12.587,81693800,0,MSFT
1997-10-02,12.58,12.664000000000001,12.484000000000002,12.529000000000002,38318987,0,MSFT
1997-10-03,12.687999999999999,12.815,12.547,12.687999999999999,80123354,0,MSFT
1997-10-06,12.779000000000002,12.815,12.628,12.705,55524734,0,MSFT
1997-10-07,12.696,12.949000000000002,12.664000000000001,12.847000000000001,72499751,0,MSFT
1997-10-08,12.847000000000001,13.083,12.815,13.075,94626284,0,MSFT
1997-10-09,13.023,13.130999999999998,12.988,13.065999999999999,46082946,0,MSFT
1997-10-10,13.005,13.048,12.815,12.839,33085602,0,MSFT
1997-10-13,12.888,12.966,12.847000000000001,12.862,25320578,0,MSFT
1997-10-14,12.898,12.923,12.729000000000001,12.855,44340256,0,MSFT
1997-10-15,12.763,12.788,12.687999999999999,12.763,59812878,0,MSFT
1997-10-16,12.806,12.847000000000001,12.437000000000001,12.594000000000001,62901661,0,MSFT
1997-10-17,12.520999999999999,12.664000000000001,12.262,12.437000000000001,116586946,0,MSFT
1997-10-20,12.511,12.72,11.992,12.468,204748575,0,MSFT
1997-10-21,12.806,13.1,12.729000000000001,13.023,153751231,0,MSFT
1997-10-22,13.014000000000001,13.023,12.729000000000001,12.763,74129736,0,MSFT
1997-10-23,12.413,12.905999999999999,12.413,12.755,88269026,0,MSFT
1997-10-24,12.870999999999999,12.905999999999999,12.529000000000002,12.729000000000001,93076046,0,MSFT
1997-10-27,12.687999999999999,12.815,12.100999999999999,12.119000000000002,128648620,0,MSFT
1997-10-28,12.437000000000001,12.696,11.613,12.547,212729455,0,MSFT
1997-10-29,12.58,12.705,12.235,12.31,113679986,0,MSFT
1997-10-30,12.175999999999998,12.350999999999999,12.083,12.100999999999999,95823516,0,MSFT
1997-10-31,12.318,12.369000000000002,12.190999999999999,12.227,62212664,0,MSFT
1997-11-03,12.378,12.628,12.350999999999999,12.612,89997893,0,MSFT
1997-11-04,12.603,12.687999999999999,12.529000000000002,12.628,65303574,0,MSFT
1997-11-05,12.645,12.664000000000001,12.46,12.562999999999999,56502937,0,MSFT
1997-11-06,12.529000000000002,12.555,12.395999999999999,12.419,53517291,0,MSFT
1997-11-07,12.235,12.413,12.218,12.378,84567800,0,MSFT
1997-11-10,12.378,12.46,12.2,12.244000000000002,48863382,0,MSFT
1997-11-11,12.270999999999999,12.36,12.167,12.286,49194056,0,MSFT
1997-11-12,12.235,12.318,12.136,12.15,60850623,0,MSFT
1997-11-13,12.235,12.378,12.15,12.378,79870300,0,MSFT
1997-11-14,12.378,12.587,12.350999999999999,12.538,62019153,0,MSFT
1997-11-17,12.645,12.770999999999999,12.555,12.687999999999999,79870300,0,MSFT
1997-11-18,12.687999999999999,12.747,12.58,12.603,48754927,0,MSFT
1997-11-19,12.571,12.705,12.547,12.705,42159501,0,MSFT
1997-11-20,12.72,12.898,12.687999999999999,12.870999999999999,71346108,0,MSFT
1997-11-21,12.966,12.981,12.822000000000001,12.966,90670944,0,MSFT
1997-11-24,12.898,12.988,12.747,12.747,51945788,0,MSFT
1997-11-25,12.779000000000002,13.1,12.763,13.075,75044142,0,MSFT
1997-11-26,13.075,13.342,13.005,13.315999999999999,83803319,0,MSFT
1997-11-28,13.282,13.376,13.274000000000001,13.308,23116433,0,MSFT
1997-12-01,13.350999999999999,13.543,13.315999999999999,13.526,65133451,0,MSFT
1997-12-02,13.501,13.625,13.36,13.376,66676250,0,MSFT
1997-12-03,13.325,13.642000000000001,13.258,13.610999999999999,76703903,0,MSFT
1997-12-04,13.610999999999999,13.72,13.376,13.41,83240843,0,MSFT
1997-12-05,13.367,13.610999999999999,13.367,13.459000000000001,63976621,0,MSFT
1997-12-08,13.493,13.786,13.459000000000001,13.745999999999999,66391302,0,MSFT
1997-12-09,13.634,13.667,13.493,13.577,68822981,0,MSFT
1997-12-10,13.376,13.475,13.258,13.376,88296662,0,MSFT
1997-12-11,13.2,13.258,13.065999999999999,13.083,93287632,0,MSFT
1997-12-12,12.957,13.023,12.788,12.862,72179710,0,MSFT
1997-12-15,12.831,12.888,12.511,12.806,112048934,0,MSFT
1997-12-16,12.779000000000002,13.2,12.696,13.083,86923994,0,MSFT
1997-12-17,13.155999999999999,13.2,12.747,12.755,68410433,0,MSFT
1997-12-18,12.645,12.671,12.262,12.31,131279129,0,MSFT
1997-12-19,12.11,12.244000000000002,11.875,12.100999999999999,183500300,0,MSFT
1997-12-22,12.142000000000001,12.227,11.841,11.94,78499755,0,MSFT
1997-12-23,11.949000000000002,12.06,11.564,11.597000000000001,89307831,0,MSFT
1997-12-24,11.64,11.649000000000001,11.095,11.186,117505605,0,MSFT
1997-12-26,11.177,11.354000000000001,11.169,11.354000000000001,43047323,0,MSFT
1997-12-29,11.505999999999998,11.925,11.488,11.883,90131859,0,MSFT
1997-12-30,11.889000000000001,12.318,11.875,12.253,103488590,0,MSFT
1997-12-31,12.318,12.369000000000002,12.136,12.158,61333346,0,MSFT
1998-01-02,12.190999999999999,12.369000000000002,12.175999999999998,12.333,52828294,0,MSFT
1998-01-05,12.342,12.571,12.025,12.262,106828313,0,MSFT
1998-01-06,12.2,12.511,12.158,12.333,90157383,0,MSFT
1998-01-07,12.218,12.333,11.992,12.183,81728888,0,MSFT
1998-01-08,12.100999999999999,12.427999999999999,11.992,12.279000000000002,103162171,0,MSFT
1998-01-09,12.235,12.369000000000002,11.841,11.94,116340272,0,MSFT
1998-01-12,11.722999999999999,12.227,11.699000000000002,12.175999999999998,104191416,0,MSFT
1998-01-13,12.175999999999998,12.437000000000001,12.050999999999998,12.427999999999999,88976100,0,MSFT
1998-01-14,12.427999999999999,12.46,12.158,12.333,72799591,0,MSFT
1998-01-15,12.262,12.511,12.218,12.445,67281252,0,MSFT
1998-01-16,12.453,12.729000000000001,12.445,12.72,96947392,0,MSFT
1998-01-20,12.612,12.981,12.603,12.966,86331753,0,MSFT
1998-01-21,12.905999999999999,13.023,12.755,12.888,113725704,0,MSFT
1998-01-22,12.747,13.155999999999999,12.729000000000001,13.040999999999999,211508820,0,MSFT
1998-01-23,13.048,13.115,12.855,13.005,84146744,0,MSFT
1998-01-26,13.155999999999999,13.342,13.023,13.333,98720914,0,MSFT
1998-01-27,13.392000000000001,13.72,13.315999999999999,13.651,129639578,0,MSFT
1998-01-28,13.754000000000001,14.062000000000001,13.686,14.014000000000001,105511983,0,MSFT
1998-01-29,14.005,14.122,13.870999999999999,13.946,97782047,0,MSFT
1998-01-30,13.98,14.106,13.887,14.027999999999999,66548658,0,MSFT
1998-02-02,14.274000000000001,14.592,14.155999999999999,14.565,130778333,0,MSFT
1998-02-03,14.592,14.684000000000001,14.465,14.659,81571528,0,MSFT
1998-02-04,14.659,14.859000000000002,14.583,14.751,82324313,0,MSFT
1998-02-05,14.868,14.925999999999998,14.558,14.617,89067536,0,MSFT
1998-02-06,14.617,14.886,14.592,14.868,66547596,0,MSFT
1998-02-09,14.925999999999998,14.943,14.633,14.783,72676251,0,MSFT
1998-02-10,14.793,15.002,14.743,14.975,63927710,0,MSFT
1998-02-11,14.985,15.054,14.775,14.952,101621499,0,MSFT
1998-02-12,14.868,14.952,14.717,14.925999999999998,101885195,0,MSFT
1998-02-13,14.918,14.925999999999998,14.800999999999998,14.809000000000001,56091454,0,MSFT
1998-02-17,14.912,14.912,14.474,14.515999999999998,113867121,0,MSFT
1998-02-18,14.542,14.675,14.456,14.542,101819265,0,MSFT
1998-02-19,14.625,14.675,14.505999999999998,14.565,98051058,0,MSFT
1998-02-20,14.625,14.649000000000001,14.382,14.592,114423202,0,MSFT
1998-02-23,15.22,15.360999999999999,14.925999999999998,15.354000000000001,160557716,0,MSFT
1998-02-24,15.682,15.974,15.405,15.448,157232893,0,MSFT
1998-02-25,15.699000000000002,15.992,15.622,15.974,126188755,0,MSFT
1998-02-26,16.081,16.116,15.884,16.081,81589597,0,MSFT
1998-02-27,16.09,16.176,15.907,15.939,63174392,0,MSFT
1998-03-02,16.152,16.152,15.622,15.672,66578427,0,MSFT
1998-03-03,15.539000000000001,15.907,15.53,15.890999999999998,67455618,0,MSFT
1998-03-04,15.503,15.765,15.345999999999998,15.481,95047331,0,MSFT
1998-03-05,14.912,15.323,14.912,15.061,122615128,0,MSFT
1998-03-06,15.102,15.565,15.094000000000001,15.565,68321122,0,MSFT
1998-03-09,15.520999999999999,15.520999999999999,14.952,14.967,69452434,0,MSFT
1998-03-10,15.270999999999999,15.33,15.038,15.33,63006926,0,MSFT
1998-03-11,15.422,15.422,15.002,15.181,52948973,0,MSFT
1998-03-12,15.520999999999999,15.539000000000001,15.203,15.405,63745358,0,MSFT
1998-03-13,15.503,15.615,15.345999999999998,15.495999999999999,43251476,0,MSFT
1998-03-16,15.503,15.565,15.304,15.422,37187142,0,MSFT
1998-03-17,15.360999999999999,15.360999999999999,14.985,15.118,71560888,0,MSFT
1998-03-18,15.061,15.387,15.029000000000002,15.378,45039350,0,MSFT
1998-03-19,15.33,15.481,15.287,15.422,40270077,0,MSFT
1998-03-20,15.448,15.615,15.144,15.387,74840529,0,MSFT
1998-03-23,15.270999999999999,15.915,15.245,15.773,73165886,0,MSFT
1998-03-24,15.833,16.002,15.699000000000002,15.974,42904851,0,MSFT
1998-03-25,17.023,17.105999999999998,16.41,16.705,165131348,0,MSFT
1998-03-26,16.646,16.846,16.462,16.605,60395013,0,MSFT
1998-03-27,16.813,16.813,16.47,16.521,51733134,0,MSFT
1998-03-30,16.562,16.672,16.386,16.544,36500807,0,MSFT
1998-03-31,16.672,16.882,16.646,16.839000000000002,50740575,0,MSFT
1998-04-01,16.898,17.049,16.646,16.997,48957481,0,MSFT
1998-04-02,17.058,17.29,16.907,17.174,55043604,0,MSFT
1998-04-03,17.309,17.503,17.209,17.495,54475819,0,MSFT
1998-04-06,17.424,17.424,16.756,16.915,98660303,0,MSFT
1998-04-07,16.798,17.049,16.319000000000003,16.41,83241377,0,MSFT
1998-04-08,16.319000000000003,16.738,16.294,16.729,48901128,0,MSFT
1998-04-09,16.544,16.855,16.462,16.738,44682628,0,MSFT
1998-04-13,16.705,16.738,16.319000000000003,16.672,44067528,0,MSFT
1998-04-14,16.678,16.846,16.462,16.637,37847957,0,MSFT
1998-04-15,16.789,17.192,16.721,17.192,53825636,0,MSFT
1998-04-16,16.997,17.317,16.964000000000002,17.248,52758653,0,MSFT
1998-04-17,17.209,17.352999999999998,16.989,17.326,49711335,0,MSFT
1998-04-20,17.375,17.869,17.343,17.802,60519954,0,MSFT
1998-04-21,17.811,17.869,17.518,17.844,69030320,0,MSFT
1998-04-22,18.055999999999997,18.644000000000002,17.986,18.598,106531123,0,MSFT
1998-04-23,18.29,18.314,17.709,17.781,85347177,0,MSFT
1998-04-24,17.585,17.819000000000003,17.281,17.326,68362588,0,MSFT
1998-04-27,16.839000000000002,17.032,16.646,16.989,78086141,0,MSFT
1998-04-28,17.326,17.352999999999998,16.747,16.907,75316335,0,MSFT
1998-04-29,16.939,17.209,16.855,17.023,66535897,0,MSFT
1998-04-30,17.209,17.233,16.872,16.956,72399802,0,MSFT
1998-05-01,16.964000000000002,17.023,16.578,16.855,47841584,0,MSFT
1998-05-04,16.781,16.907,16.544,16.562,50371620,0,MSFT
1998-05-05,16.488,16.846,16.362000000000002,16.503,67554508,0,MSFT
1998-05-06,16.462,16.462,16.176,16.241,63943133,0,MSFT
1998-05-07,16.212,16.226,15.645999999999999,15.682,103697524,0,MSFT
1998-05-08,15.405,16.203,15.405,16.125,127956965,0,MSFT
1998-05-11,16.203,16.212,15.815999999999999,15.85,68413627,0,MSFT
1998-05-12,15.655,16.125,15.655,16.116,85256794,0,MSFT
1998-05-13,16.678,16.695999999999998,16.267,16.354,107230752,0,MSFT
1998-05-14,16.152,17.115,16.144000000000002,16.729,125962815,0,MSFT
1998-05-15,16.956,16.964000000000002,16.695999999999998,16.82,63996292,0,MSFT
1998-05-18,15.890999999999998,16.267,15.890999999999998,16.186,106852229,0,MSFT
1998-05-19,16.144000000000002,16.354,16.09,16.267,69423730,0,MSFT
1998-05-20,16.203,16.345,16.059,16.125,47446585,0,MSFT
1998-05-21,16.144000000000002,16.436,16.081,16.241,48750676,0,MSFT
1998-05-22,16.294,16.319000000000003,16.067,16.09,48018616,0,MSFT
1998-05-26,16.051,16.212,15.707,15.732999999999999,59108999,0,MSFT
1998-05-27,15.589,16.203,15.589,16.176,77850094,0,MSFT
1998-05-28,16.125,16.241,16.002,16.233,40864974,0,MSFT
1998-05-29,16.241,16.267,15.939,15.948,45309952,0,MSFT
1998-06-01,15.773,15.915,15.638,15.755999999999998,56401929,0,MSFT
1998-06-02,15.815999999999999,16.169,15.773,16.081,51263702,0,MSFT
1998-06-03,16.152,16.258,15.825,15.859000000000002,47861255,0,MSFT
1998-06-04,15.931,16.203,15.732999999999999,16.186,44813412,0,MSFT
1998-06-05,16.152,16.267,15.939,16.226,45762367,0,MSFT
1998-06-08,16.108,16.233,15.992,16.116,25101546,0,MSFT
1998-06-09,16.051,16.47,16.035,16.377,47435418,0,MSFT
1998-06-10,16.294,16.621,16.152,16.176,44245623,0,MSFT
1998-06-11,16.258,16.386,16.011,16.051,54852747,0,MSFT
1998-06-12,15.967,16.203,15.797,16.125,54922394,0,MSFT
1998-06-15,15.931,16.418,15.907,16.169,56945785,0,MSFT
1998-06-16,16.233,16.915,16.081,16.907,81257856,0,MSFT
1998-06-17,16.915,17.375,16.882,17.132,101206292,0,MSFT
1998-06-18,17.082,17.258,16.997,17.148,52137701,0,MSFT
1998-06-19,17.468,17.819000000000003,17.4,17.811,121247771,0,MSFT
1998-06-22,17.819000000000003,18.048,17.62,18.021,65084542,0,MSFT
1998-06-23,18.021,18.977,17.923,18.952,165703379,0,MSFT
1998-06-24,19.127,19.775,18.803,19.74,140516772,0,MSFT
1998-06-25,19.917,20.102,19.07,19.102,118247765,0,MSFT
1998-06-26,19.237000000000002,19.680999999999997,19.187,19.649,74003735,0,MSFT
1998-06-29,19.839000000000002,20.26,19.8,20.21,87594384,0,MSFT
1998-06-30,19.8,20.419,19.680999999999997,20.386,102352496,0,MSFT
1998-07-01,20.529,20.714000000000002,20.158,20.57,71066465,0,MSFT
1998-07-02,20.469,20.529,20.151,20.177,36312075,0,MSFT
1998-07-06,20.102,20.327,19.823,20.277,46926647,0,MSFT
1998-07-07,20.277,20.419,20.033,20.302,43092517,0,MSFT
1998-07-08,20.335,20.714000000000002,20.076,20.671,55228082,0,MSFT
1998-07-09,20.686999999999998,21.066,20.646,20.881999999999998,58067530,0,MSFT
1998-07-10,20.906,21.298000000000002,20.671,21.291,60336006,0,MSFT
1998-07-13,21.465999999999998,22.239,21.375999999999998,22.113000000000003,92003207,0,MSFT
1998-07-14,22.239,22.34,21.726,21.913,75720911,0,MSFT
1998-07-15,21.82,22.198,21.754,22.079,64712933,0,MSFT
1998-07-16,22.206999999999997,22.355,21.938000000000002,22.079,86556637,0,MSFT
1998-07-17,22.105,22.496,21.811999999999998,22.180999999999997,110457759,0,MSFT
1998-07-20,22.230999999999998,22.475,21.971,22.005,60864981,0,MSFT
1998-07-21,21.987,22.381,21.156999999999996,21.217,99156323,0,MSFT
1998-07-22,21.066,22.055,21.04,21.962,95234468,0,MSFT
1998-07-23,21.877,22.105,21.259,21.259,67822450,0,MSFT
1998-07-24,21.403000000000002,21.754,21.156999999999996,21.41,80231805,0,MSFT
1998-07-27,21.275,21.962,20.822,21.962,78413091,0,MSFT
1998-07-28,21.82,21.987,21.066,21.116,104171209,0,MSFT
1998-07-29,21.298000000000002,21.491999999999997,20.705,20.822,79396612,0,MSFT
1998-07-30,21.057,21.375999999999998,20.829,21.331999999999997,96685823,0,MSFT
1998-07-31,21.243000000000002,21.35,20.679000000000002,20.679000000000002,71378540,0,MSFT
1998-08-03,20.529,20.855999999999998,20.201,20.393,97775676,0,MSFT
1998-08-04,20.437,20.62,19.598,19.658,121493914,0,MSFT
1998-08-05,19.589000000000002,19.983,19.095,19.625,159767178,0,MSFT
1998-08-06,19.514,20.118,19.491,20.102,90786837,0,MSFT
1998-08-07,20.21,20.218,19.767,19.917,73062746,0,MSFT
1998-08-10,19.899,20.0,19.649,19.649,62152062,0,MSFT
1998-08-11,19.354,19.633,19.187,19.455,81042546,0,MSFT
1998-08-12,19.625,19.784000000000002,19.371,19.767,71451370,0,MSFT
1998-08-13,19.589000000000002,19.941,19.514,19.546,68039886,0,MSFT
1998-08-14,19.689,19.767,19.473,19.607,39296125,0,MSFT
1998-08-17,19.473,20.201,19.371,20.185,71867637,0,MSFT
1998-08-18,20.294,21.031,20.201,20.921999999999997,93821391,0,MSFT
1998-08-19,21.116,21.208000000000002,20.739,20.796999999999997,74042542,0,MSFT
1998-08-20,20.714000000000002,21.208000000000002,20.629,21.173000000000002,66414689,0,MSFT
1998-08-21,20.906,21.04,20.453,20.804000000000002,79111658,0,MSFT
1998-08-24,20.746,21.066,20.686999999999998,20.761,34980338,0,MSFT
1998-08-25,20.947,21.385,20.906,21.217,77122294,0,MSFT
1998-08-26,20.921999999999997,21.403000000000002,20.855999999999998,21.173000000000002,59548657,0,MSFT
1998-08-27,20.796999999999997,21.208000000000002,20.41,20.554000000000002,99513576,0,MSFT
1998-08-28,20.362000000000002,20.62,19.705,19.8,96664027,0,MSFT
1998-08-31,19.722,20.033,18.012,18.048,176356225,0,MSFT
1998-09-01,17.923,19.136,17.781,19.044,186220667,0,MSFT
1998-09-02,19.154,19.607,18.858,18.918,84314744,0,MSFT
1998-09-03,18.574,18.952,18.51,18.667,89721978,0,MSFT
1998-09-04,18.75,18.858,18.082,18.172,67637444,0,MSFT
1998-09-08,18.81,19.194000000000003,18.635,19.179000000000002,80576299,0,MSFT
1998-09-09,19.237000000000002,19.649,19.12,19.237000000000002,87029254,0,MSFT
1998-09-10,18.81,19.019000000000002,18.565,18.952,80752273,0,MSFT
1998-09-11,19.019000000000002,19.680999999999997,18.835,19.607,78401397,0,MSFT
1998-09-14,19.74,20.134,19.722,19.941,59923991,0,MSFT
1998-09-15,19.917,20.393,19.775,20.377,65613517,0,MSFT
1998-09-16,20.294,20.41,19.96,20.352999999999998,57000010,0,MSFT
1998-09-17,19.808,20.033,19.714000000000002,19.74,60045735,0,MSFT
1998-09-18,19.89,19.983,19.625,19.823,62947385,0,MSFT
1998-09-21,19.278,20.327,19.253,20.294,60967584,0,MSFT
1998-09-22,20.393,20.671,20.076,20.538,57259449,0,MSFT
1998-09-23,20.62,21.418000000000003,20.41,21.375999999999998,86740586,0,MSFT
1998-09-24,21.275,21.56,20.503,20.714000000000002,84425319,0,MSFT
1998-09-25,20.529,21.275,20.437,21.267,63634248,0,MSFT
1998-09-28,21.259,21.518,20.646,20.938000000000002,55030842,0,MSFT
1998-09-29,21.031,21.441999999999997,20.947,21.233,64783639,0,MSFT
1998-09-30,21.124000000000002,21.359,20.697,20.705,51668806,0,MSFT
1998-10-01,20.327,20.596999999999998,19.564,19.572,86978226,0,MSFT
1998-10-02,19.445999999999998,19.784000000000002,19.002,19.589000000000002,87572584,0,MSFT
1998-10-05,19.278,19.354,18.154,19.035999999999998,152761333,0,MSFT
1998-10-06,19.278,19.491,18.314,18.366,101741122,0,MSFT
1998-10-07,18.314,18.759,17.558,17.701,120561425,0,MSFT
1998-10-08,17.032,17.281,16.503,17.148,192343473,0,MSFT
1998-10-09,17.528,18.247,17.352999999999998,18.224,96573117,0,MSFT
1998-10-12,18.667,19.002,18.522000000000002,18.759,68451368,0,MSFT
1998-10-13,18.715999999999998,18.759,18.012,18.137,63790022,0,MSFT
1998-10-14,18.038,19.07,18.038,18.843,82938887,0,MSFT
1998-10-15,18.835,19.865,18.742,19.831,88056372,0,MSFT
1998-10-16,19.941,20.033,19.564,19.767,91201510,0,MSFT
1998-10-19,19.589000000000002,19.598,19.019000000000002,19.363,79980879,0,MSFT
1998-10-20,19.421,19.445999999999998,18.742,18.858,125423206,0,MSFT
1998-10-21,19.722,20.102,19.387,20.015,166636407,0,MSFT
1998-10-22,19.941,20.714000000000002,19.8,20.686999999999998,108866049,0,MSFT
1998-10-23,20.503,20.686999999999998,19.976,20.009,79588002,0,MSFT
1998-10-26,20.093,20.317999999999998,19.882,20.134,79317402,0,MSFT
1998-10-27,20.268,20.294,19.749000000000002,19.831,86968125,0,MSFT
1998-10-28,19.722,20.059,19.722,19.882,75502941,0,MSFT
1998-10-30,20.177,20.352999999999998,19.775,19.917,78844778,0,MSFT
1998-11-02,20.009,20.102,19.749000000000002,19.899,64312080,0,MSFT
1998-11-03,19.839000000000002,20.043,19.705,19.784000000000002,48573640,0,MSFT
1998-11-04,19.899,20.185,19.722,19.839000000000002,89659244,0,MSFT
1998-11-05,19.808,20.243,19.8,20.009,101976635,0,MSFT
1998-11-06,19.951,20.646,19.926,20.561999999999998,98964933,0,MSFT
1998-11-09,20.538,20.947,20.469,20.822,91649141,0,MSFT
1998-11-10,20.714000000000002,21.331999999999997,20.705,21.081999999999997,95794278,0,MSFT
1998-11-11,21.331999999999997,21.584,20.855999999999998,20.89,84927179,0,MSFT
1998-11-12,20.739,20.906,20.41,20.453,51205223,0,MSFT
1998-11-13,20.393,20.789,20.386,20.686999999999998,37704423,0,MSFT
1998-11-16,20.938000000000002,21.024,20.218,20.469,56645949,0,MSFT
1998-11-17,20.503,21.139,20.495,21.04,78075509,0,MSFT
1998-11-18,20.611,20.89,20.529,20.646,55410965,0,MSFT
1998-11-19,20.511999999999997,21.156999999999996,20.511999999999997,21.024,60102085,0,MSFT
1998-11-20,21.208000000000002,21.403000000000002,20.921999999999997,21.375999999999998,64334415,0,MSFT
1998-11-23,21.156999999999996,22.609,21.156999999999996,22.416,147355692,0,MSFT
1998-11-24,22.324,23.522,22.315,22.893,134389713,0,MSFT
1998-11-25,23.078000000000003,23.398000000000003,22.718000000000004,23.371,55015964,0,MSFT
1998-11-27,23.539,24.099,23.379,24.090999999999998,35002134,0,MSFT
1998-11-30,24.336,24.503,22.935,22.951999999999998,94231810,0,MSFT
1998-12-01,22.616999999999997,24.401,22.601,24.361,114740587,0,MSFT
1998-12-02,24.303,24.401,23.605999999999998,23.840999999999998,87399808,0,MSFT
1998-12-03,23.866,24.25,22.951999999999998,22.969,68350362,0,MSFT
1998-12-04,23.498,23.956999999999997,23.320999999999998,23.956999999999997,58947385,0,MSFT
1998-12-07,24.018,25.158,23.840999999999998,25.123,119363660,0,MSFT
1998-12-08,24.989,25.249000000000002,24.401,24.679000000000002,103116979,0,MSFT
1998-12-09,24.855999999999998,25.175,24.453000000000003,25.131999999999998,59518354,0,MSFT
1998-12-10,25.041,25.325,24.714000000000002,24.746,75778327,0,MSFT
1998-12-11,24.636,25.334,24.595,25.206999999999997,68751745,0,MSFT
1998-12-14,24.973000000000003,25.158,24.018,24.066,85164294,0,MSFT
1998-12-15,24.328000000000003,24.831999999999997,24.311,24.805999999999997,68739516,0,MSFT
1998-12-16,24.921,25.418000000000003,24.285999999999998,25.158,79776729,0,MSFT
1998-12-17,25.241999999999997,25.366999999999997,24.873,25.274,62418407,0,MSFT
1998-12-18,25.393,26.006,25.233,25.92,79276995,0,MSFT
1998-12-21,26.070999999999998,26.743000000000002,25.912,26.415,63944728,0,MSFT
1998-12-22,26.430999999999997,26.430999999999997,25.837,26.037,54957487,0,MSFT
1998-12-23,26.406999999999996,27.052,26.213,27.002,46438074,0,MSFT
1998-12-24,27.02,27.087,26.616,26.666,18384375,0,MSFT
1998-12-28,26.901,27.02,26.616,26.785,31414679,0,MSFT
1998-12-29,26.816999999999997,26.816999999999997,26.266,26.430999999999997,39409366,0,MSFT
1998-12-30,26.500999999999998,26.969,26.122,26.148000000000003,46441802,0,MSFT
1998-12-31,26.180999999999997,26.331,25.954,26.088,31677837,0,MSFT
1999-01-04,26.266,27.320999999999998,26.213,26.524,92112200,0,MSFT
1999-01-05,26.684,27.84,26.608,27.555,85435429,0,MSFT
1999-01-06,28.118000000000002,28.495,27.605,28.453000000000003,91792689,0,MSFT
1999-01-07,28.168000000000003,28.335,27.881,28.309,67983004,0,MSFT
1999-01-08,28.628,28.688000000000002,27.649,28.193,66779389,0,MSFT
1999-01-11,28.378,28.395,27.136999999999997,27.746,61753334,0,MSFT
1999-01-12,27.866,27.866,26.524,26.743000000000002,76963335,0,MSFT
1999-01-13,25.586,27.791,25.586,27.052,100140902,0,MSFT
1999-01-14,27.320999999999998,27.38,26.616,26.666,78700178,0,MSFT
1999-01-15,26.885,28.22,26.590999999999998,28.168000000000003,78872955,0,MSFT
1999-01-19,28.468000000000004,29.784000000000002,28.378,29.275,136551865,0,MSFT
1999-01-20,31.405,31.557,30.568,30.592,166774621,0,MSFT
1999-01-21,30.426,30.719,29.669,29.775,106429046,0,MSFT
1999-01-22,29.275,30.139,29.198,29.393,109197255,0,MSFT
1999-01-25,30.416999999999998,30.719,29.928,30.45,136996846,0,MSFT
1999-01-26,31.128,32.302,30.941999999999997,32.268,159759736,0,MSFT
1999-01-27,32.444,32.815,31.699,31.715999999999998,130313693,0,MSFT
1999-01-28,32.302,32.738,31.941999999999997,32.729,104782588,0,MSFT
1999-01-29,32.873000000000005,32.94,32.143,32.915,105757071,0,MSFT
1999-02-01,32.998000000000005,33.09,32.126,32.53,108624689,0,MSFT
1999-02-02,32.444,32.461999999999996,31.27,31.53,122229696,0,MSFT
1999-02-03,31.296,31.95,31.229,31.38,98018633,0,MSFT
1999-02-04,31.623,31.673000000000002,29.888,29.92,118489657,0,MSFT
1999-02-05,30.147,30.4,29.131999999999998,30.098000000000003,170049471,0,MSFT
1999-02-08,30.576999999999998,31.147,30.4,31.085,146021831,0,MSFT
1999-02-09,31.028000000000002,31.361,30.046999999999997,30.105999999999998,102729422,0,MSFT
1999-02-10,30.07,30.918000000000003,29.838,30.213,97945258,0,MSFT
1999-02-11,30.616999999999997,30.826,30.163,30.616999999999997,80231280,0,MSFT
1999-02-12,30.416999999999998,30.791,29.553,29.669,83639573,0,MSFT
1999-02-16,30.046999999999997,30.07,29.070999999999998,29.393,97909109,0,MSFT
1999-02-17,28.771,28.99,27.934,28.22,134523692,0,MSFT
1999-02-18,28.395,28.468000000000004,27.087,27.413,155549209,0,MSFT
1999-02-19,27.730999999999998,28.076999999999998,27.413,27.791,97136653,0,MSFT
1999-02-22,27.881,28.026,27.228,27.991,122959087,0,MSFT
1999-02-23,28.771,29.275,28.309,29.241,126404597,0,MSFT
1999-02-24,29.426,29.980999999999998,28.73,28.753,89974502,0,MSFT
1999-02-25,28.662,28.923000000000002,28.142,28.874000000000002,94121769,0,MSFT
1999-02-26,28.662,28.688000000000002,28.118000000000002,28.235,78778859,0,MSFT
1999-03-01,28.134,28.695999999999998,28.118000000000002,28.546,77527926,0,MSFT
1999-03-02,28.570999999999998,28.99,27.765,27.943,77843716,0,MSFT
1999-03-03,28.026,28.344,27.666,28.142,102071260,0,MSFT
1999-03-04,28.429000000000002,28.874000000000002,27.866,28.636999999999997,81999487,0,MSFT
1999-03-05,29.108,29.223000000000003,28.804000000000002,29.142,62869231,0,MSFT
1999-03-08,29.25,29.953000000000003,29.159000000000002,29.905,62102619,0,MSFT
1999-03-09,30.07,30.985,30.046999999999997,30.443,119789503,0,MSFT
1999-03-10,30.531999999999996,30.568,29.944000000000003,30.355,70593852,0,MSFT
1999-03-11,30.283,30.951,29.962,30.364,83663493,0,MSFT
1999-03-12,30.592,30.616999999999997,29.491,30.131,97548129,0,MSFT
1999-03-15,30.203000000000003,31.229,29.695,31.204,80555039,0,MSFT
1999-03-16,31.128,31.975,30.894000000000002,31.799,91113788,0,MSFT
1999-03-17,31.799,31.875,31.361,31.438000000000002,59701768,0,MSFT
1999-03-18,31.305,32.461999999999996,31.261,32.434,74735791,0,MSFT
1999-03-19,32.705,32.755,31.95,32.201,122249366,0,MSFT
1999-03-22,32.53,32.907,32.355,32.505,74055303,0,MSFT
1999-03-23,32.488,32.755,31.27,31.33,92479021,0,MSFT
1999-03-24,31.414,32.32,30.684,32.211,109827780,0,MSFT
1999-03-25,32.552,33.87,32.444,33.846,145464678,0,MSFT
1999-03-26,33.661,33.928000000000004,33.056999999999995,33.501999999999995,125847445,0,MSFT
1999-03-29,33.904,34.843,33.056999999999995,34.751,106030055,0,MSFT
1999-03-30,35.129,35.177,34.701,34.986,89716132,0,MSFT
1999-03-31,35.546,35.598,33.525999999999996,33.718,78086938,0,MSFT
1999-04-01,34.333,34.944,33.953,34.867,54633189,0,MSFT
1999-04-05,35.483000000000004,35.75,35.177,35.715,52961997,0,MSFT
1999-04-06,35.808,35.974000000000004,35.078,35.387,52731007,0,MSFT
1999-04-07,35.688,35.741,34.333,35.103,62347437,0,MSFT
1999-04-08,35.078,35.598,34.231,35.571999999999996,51351686,0,MSFT
1999-04-09,35.455,35.741,34.986,35.455,42287093,0,MSFT
1999-04-12,34.466,35.221,34.373000000000005,34.986,50317398,0,MSFT
1999-04-13,35.034,35.034,33.551,33.904,62130263,0,MSFT
1999-04-14,34.164,34.28,32.302,32.302,70366842,0,MSFT
1999-04-15,32.847,33.811,31.557,33.434,96484077,0,MSFT
1999-04-16,33.501999999999995,33.525999999999996,32.302,32.586,59508256,0,MSFT
1999-04-19,32.679,33.149,30.24,30.473000000000003,100198057,0,MSFT
1999-04-20,30.941999999999997,31.598000000000003,30.098000000000003,31.27,144151279,0,MSFT
1999-04-21,30.894000000000002,31.037,30.098000000000003,30.851999999999997,123249361,0,MSFT
1999-04-22,31.975,32.067,31.361,31.95,73227554,0,MSFT
1999-04-23,31.975,32.729,31.229,32.355,75215324,0,MSFT
1999-04-26,32.797,33.459,32.639,33.107,64260780,0,MSFT
1999-04-27,33.384,33.384,31.58,31.598000000000003,77971574,0,MSFT
1999-04-28,32.092,32.545,30.743000000000002,30.894000000000002,74379868,0,MSFT
1999-04-29,30.985,31.480999999999998,30.249000000000002,30.871,80915216,0,MSFT
1999-04-30,31.128,31.504,30.046999999999997,30.592,77829100,0,MSFT
1999-05-03,30.631999999999998,30.656999999999996,29.553,30.046999999999997,89287635,0,MSFT
1999-05-04,30.283,30.776999999999997,29.25,29.366999999999997,88386779,0,MSFT
1999-05-05,29.767,30.046999999999997,28.753,29.767,89085875,0,MSFT
1999-05-06,30.355,30.514,29.159000000000002,29.316999999999997,98379869,0,MSFT
1999-05-07,29.953000000000003,30.24,29.340999999999998,29.746,63811283,0,MSFT
1999-05-10,30.046999999999997,30.283,29.435,29.980999999999998,61427447,0,MSFT
1999-05-11,30.381999999999998,30.473000000000003,29.888,30.046999999999997,56866305,0,MSFT
1999-05-12,30.381999999999998,30.473000000000003,29.811,30.283,79934361,0,MSFT
1999-05-13,30.514,30.752,29.767,29.767,68762906,0,MSFT
1999-05-14,29.669,30.07,28.83,28.923000000000002,112175730,0,MSFT
1999-05-17,29.108,29.928,28.965,29.767,88849306,0,MSFT
1999-05-18,30.03,30.188000000000002,29.316999999999997,29.601,84872954,0,MSFT
1999-05-19,30.046999999999997,30.046999999999997,29.065,29.838,61816597,0,MSFT
1999-05-20,29.928,30.098000000000003,29.483,29.509,56334674,0,MSFT
1999-05-21,29.535,29.721,28.965,29.183000000000003,75184495,0,MSFT
1999-05-24,29.301,29.301,28.612,29.065,51820853,0,MSFT
1999-05-25,28.874000000000002,29.811,28.636999999999997,28.688000000000002,67506132,0,MSFT
1999-05-26,29.04,29.535,28.403000000000002,29.535,69142490,0,MSFT
1999-05-27,29.435,29.888,29.159000000000002,29.483,75361793,0,MSFT
1999-05-28,29.624000000000002,30.426,29.393,30.355,55220639,0,MSFT
1999-06-01,30.33,30.381999999999998,29.509,29.535,47908566,0,MSFT
1999-06-02,29.366999999999997,29.578000000000003,28.688000000000002,29.509,56901395,0,MSFT
1999-06-03,29.483,29.695,28.636999999999997,28.73,43772469,0,MSFT
1999-06-04,28.947,29.980999999999998,28.874000000000002,29.928,47405912,0,MSFT
1999-06-07,30.07,30.498,29.784000000000002,30.188000000000002,43051839,0,MSFT
1999-06-08,30.046999999999997,30.894000000000002,29.721,29.863000000000003,55178645,0,MSFT
1999-06-09,30.147,31.085,30.098000000000003,30.968000000000004,70854348,0,MSFT
1999-06-10,30.8,30.968000000000004,29.746,30.046999999999997,46886509,0,MSFT
1999-06-11,30.098000000000003,30.283,29.183000000000003,29.393,45910430,0,MSFT
1999-06-14,29.624000000000002,29.980999999999998,29.131999999999998,29.183000000000003,37705746,0,MSFT
1999-06-15,29.366999999999997,29.669,28.846999999999998,29.223000000000003,49150732,0,MSFT
1999-06-16,29.746,30.709,29.695,30.473000000000003,64228084,0,MSFT
1999-06-17,30.355,31.229,30.283,31.178,59111120,0,MSFT
1999-06-18,30.968000000000004,31.975,30.894000000000002,31.975,91860995,0,MSFT
1999-06-21,31.933000000000003,33.486,31.933000000000003,33.459,74686883,0,MSFT
1999-06-22,33.266999999999996,33.266999999999996,32.444,32.545,51503204,0,MSFT
1999-06-23,32.328,32.873000000000005,32.001999999999995,32.355,45111652,0,MSFT
1999-06-24,32.26,32.444,31.598000000000003,31.834,44602613,0,MSFT
1999-06-25,32.118,32.522,31.74,31.95,33137965,0,MSFT
1999-06-28,32.169000000000004,32.665,31.95,32.639,42133181,0,MSFT
1999-06-29,32.613,33.132,32.355,33.107,51798517,0,MSFT
1999-06-30,33.015,33.953,32.639,33.928000000000004,76568593,0,MSFT
1999-07-01,33.811,34.424,33.25,34.306999999999995,63447380,0,MSFT
1999-07-02,34.189,34.658,33.979,34.609,42656572,0,MSFT
1999-07-06,34.701,34.961999999999996,33.576,33.693000000000005,60366043,0,MSFT
1999-07-07,33.879,34.726,33.811,34.726,44968909,0,MSFT
1999-07-08,34.542,34.986,34.113,34.818000000000005,50226488,0,MSFT
1999-07-09,34.751,35.103,34.701,35.078,45034830,0,MSFT
1999-07-12,35.061,35.648,34.751,35.43,58277262,0,MSFT
1999-07-13,35.034,35.387,34.919000000000004,35.221,40995490,0,MSFT
1999-07-14,35.27,35.741,34.801,35.715,50485390,0,MSFT
1999-07-15,35.741,35.830999999999996,35.27,35.506,54394218,0,MSFT
1999-07-16,35.926,37.576,35.741,37.408,153335754,0,MSFT
1999-07-19,37.618,37.904,36.798,37.005,107896886,0,MSFT
1999-07-20,36.277,36.395,34.726,35.103,122657389,0,MSFT
1999-07-21,35.221,35.857,34.986,35.625,71837867,0,MSFT
1999-07-22,35.506,35.546,33.861999999999995,34.256,80946584,0,MSFT
1999-07-23,34.449,34.515,33.746,33.953,91484875,0,MSFT
1999-07-26,33.434,33.785,32.964,32.964,67630264,0,MSFT
1999-07-27,33.409,33.760999999999996,33.107,33.409,87072052,0,MSFT
1999-07-28,33.551,34.047,33.25,33.861999999999995,82689015,0,MSFT
1999-07-29,33.366,33.409,32.471,32.705,77044408,0,MSFT
1999-07-30,32.964,33.343,32.169000000000004,32.284,67952432,0,MSFT
1999-08-02,32.233000000000004,32.705,31.74,31.906999999999996,63863120,0,MSFT
1999-08-03,32.302,32.378,31.74,31.881999999999998,73167482,0,MSFT
1999-08-04,32.025,32.797,31.881999999999998,31.95,100443137,0,MSFT
1999-08-05,32.118,32.497,31.881999999999998,32.26,101852755,0,MSFT
1999-08-06,32.378,32.522,31.95,32.025,89321922,0,MSFT
1999-08-09,32.211,32.284,31.480999999999998,31.53,52277525,0,MSFT
1999-08-10,31.438000000000002,31.623,30.709,31.204,83390506,0,MSFT
1999-08-11,31.598000000000003,31.858,30.968000000000004,31.673000000000002,87859134,0,MSFT
1999-08-12,31.58,31.673000000000002,30.709,30.752,81156321,0,MSFT
1999-08-13,31.204,32.211,31.128,31.858,86522874,0,MSFT
1999-08-16,32.001999999999995,32.311,30.968000000000004,31.715999999999998,76185289,0,MSFT
1999-08-17,32.143,32.169000000000004,31.204,31.816,68778590,0,MSFT
1999-08-18,31.765,32.426,31.623,31.975,77566740,0,MSFT
1999-08-19,31.816,32.025,31.27,31.53,95000292,0,MSFT
1999-08-20,31.598000000000003,31.89,31.245,31.361,61234464,0,MSFT
1999-08-23,31.715999999999998,32.586,31.557,32.522,80338928,0,MSFT
1999-08-24,32.755,35.177,32.755,34.684,160087754,0,MSFT
1999-08-25,35.221,36.118,35.061,35.857,108821927,0,MSFT
1999-08-26,35.883,36.260999999999996,35.245,35.598,81400869,0,MSFT
1999-08-27,35.766999999999996,35.784,34.751,35.078,55752801,0,MSFT
1999-08-30,34.944,35.153,34.449,34.701,44259443,0,MSFT
1999-08-31,34.542,35.034,33.904,34.818000000000005,62311023,0,MSFT
1999-09-01,34.726,35.153,34.466,34.751,48653920,0,MSFT
1999-09-02,34.424,34.818000000000005,34.113,34.542,44312609,0,MSFT
1999-09-03,35.27,36.277,35.177,36.068000000000005,69242443,0,MSFT
1999-09-07,35.688,36.379,35.27,35.455,62503998,0,MSFT
1999-09-08,35.245,35.625,34.632,34.701,56576567,0,MSFT
1999-09-09,34.777,35.412,34.533,35.387,51136639,0,MSFT
1999-09-10,35.766999999999996,35.857,35.364000000000004,35.741,45793471,0,MSFT
1999-09-13,35.546,35.664,35.129,35.313,37042539,0,MSFT
1999-09-14,35.245,35.951,35.221,35.766999999999996,53439410,0,MSFT
1999-09-15,35.926,36.015,34.751,34.843,64345842,0,MSFT
1999-09-16,34.944,35.387,34.096,35.364000000000004,60866574,0,MSFT
1999-09-17,35.506,36.303000000000004,35.296,36.277,106025277,0,MSFT
1999-09-20,36.118,36.825,35.741,36.703,64595704,0,MSFT
1999-09-21,36.325,36.325,35.412,35.598,62576830,0,MSFT
1999-09-22,35.648,36.353,35.245,36.141999999999996,64502404,0,MSFT
1999-09-23,36.444,36.444,33.861999999999995,34.306999999999995,94462546,0,MSFT
1999-09-24,33.928000000000004,34.373000000000005,33.434,34.215,93403792,0,MSFT
1999-09-27,34.609,34.961999999999996,34.189,34.399,45364445,0,MSFT
1999-09-28,34.333,34.867,33.501999999999995,34.658,61138506,0,MSFT
1999-09-29,34.449,34.658,33.525999999999996,33.67,49819785,0,MSFT
1999-09-30,33.861999999999995,34.49,33.409,34.071999999999996,63072050,0,MSFT
1999-10-01,33.928000000000004,34.096,33.225,33.853,58797196,0,MSFT
1999-10-04,34.047,34.843,33.953,34.818000000000005,39869757,0,MSFT
1999-10-05,34.893,35.313,33.67,34.542,57678111,0,MSFT
1999-10-06,34.726,35.364000000000004,34.632,35.245,47182627,0,MSFT
1999-10-07,35.245,35.766999999999996,34.867,35.27,61186084,0,MSFT
1999-10-08,35.177,35.808,34.658,35.715,47444185,0,MSFT
1999-10-11,35.598,35.741,35.412,35.483000000000004,26506913,0,MSFT
1999-10-12,35.364000000000004,35.483000000000004,34.751,34.818000000000005,36773798,0,MSFT
1999-10-13,34.609,35.034,33.979,34.256,50635839,0,MSFT
1999-10-14,34.189,34.701,33.746,34.113,56801979,0,MSFT
1999-10-15,33.67,33.785,32.847,33.132,98070194,0,MSFT
1999-10-18,32.797,33.107,32.001999999999995,33.056999999999995,100096782,0,MSFT
1999-10-19,33.199,33.576,32.067,32.471,92963331,0,MSFT
1999-10-20,34.449,34.751,33.953,34.701,117079503,0,MSFT
1999-10-21,34.071999999999996,35.034,34.047,35.009,80809694,0,MSFT
1999-10-22,35.195,35.313,34.515,34.867,58015166,0,MSFT
1999-10-25,34.609,35.195,34.28,34.777,40526592,0,MSFT
1999-10-26,35.506,35.830999999999996,34.707,34.751,69733668,0,MSFT
1999-10-27,34.424,34.466,33.746,34.189,72324048,0,MSFT
1999-10-28,33.861999999999995,34.189,33.602,33.811,93793748,0,MSFT
1999-10-29,34.399,35.364000000000004,34.333,34.818000000000005,105598908,0,MSFT
1999-11-01,35.078,35.43,34.658,34.751,70788425,0,MSFT
1999-11-02,34.893,35.546,34.584,34.818000000000005,61601557,0,MSFT
1999-11-03,34.961999999999996,35.177,34.424,34.609,59166677,0,MSFT
1999-11-04,34.726,34.893,33.979,34.515,72088535,0,MSFT
1999-11-05,34.542,34.944,34.047,34.449,93258127,0,MSFT
1999-11-08,31.906999999999996,34.138000000000005,31.74,33.836999999999996,324055365,0,MSFT
1999-11-09,33.760999999999996,33.811,32.522,33.434,145892907,0,MSFT
1999-11-10,33.149,33.525999999999996,32.522,32.781,92218789,0,MSFT
1999-11-11,33.199,34.021,33.199,33.718,92071520,0,MSFT
1999-11-12,33.760999999999996,33.861999999999995,32.755,33.551,65675449,0,MSFT
1999-11-15,33.199,33.292,32.705,32.729,62573644,0,MSFT
1999-11-17,32.522,32.755,31.975,31.975,88807833,0,MSFT
1999-11-18,31.95,32.284,31.79,31.95,85716657,0,MSFT
1999-11-19,31.765,32.561,31.74,32.355,77387044,0,MSFT
1999-11-22,33.718,33.996,33.266999999999996,33.785,120410179,0,MSFT
1999-11-23,33.576,34.373000000000005,33.25,33.718,94082158,0,MSFT
1999-11-24,33.693000000000005,34.701,33.67,34.49,71465989,0,MSFT
1999-11-26,34.466,35.129,34.231,34.28,37897669,0,MSFT
1999-11-29,33.904,34.632,33.67,33.928000000000004,68394750,0,MSFT
1999-11-30,33.760999999999996,34.944,33.693000000000005,34.256,85254666,0,MSFT
1999-12-01,34.256,35.338,34.189,35.061,64944456,0,MSFT
1999-12-02,35.009,35.830999999999996,34.944,35.664,73729148,0,MSFT
1999-12-03,36.042,36.538000000000004,36.015,36.16,85194861,0,MSFT
1999-12-06,35.830999999999996,36.561,35.648,35.900999999999996,65255465,0,MSFT
1999-12-07,35.648,35.688,34.944,34.986,75570463,0,MSFT
1999-12-08,35.034,35.483000000000004,34.49,34.515,54433557,0,MSFT
1999-12-09,34.609,35.103,34.399,34.893,61480874,0,MSFT
1999-12-10,35.129,35.412,34.701,35.313,48958013,0,MSFT
1999-12-13,35.211999999999996,36.468,34.893,36.353,70031384,0,MSFT
1999-12-14,36.181999999999995,38.046,35.857,37.121,191542024,0,MSFT
1999-12-15,37.083,40.914,37.056999999999995,40.799,206767187,0,MSFT
1999-12-16,41.1,43.263000000000005,40.982,42.768,170999761,0,MSFT
1999-12-17,43.875,44.06,42.743,43.355,140748041,0,MSFT
1999-12-20,43.196000000000005,43.263000000000005,41.83,42.416000000000004,52410697,0,MSFT
1999-12-21,42.273,43.875,41.618,43.591,76350361,0,MSFT
1999-12-22,43.748999999999995,44.393,43.313,44.226000000000006,51256259,0,MSFT
1999-12-23,44.108000000000004,44.865,43.927,44.176,41239242,0,MSFT
1999-12-27,44.553000000000004,44.865,43.68899999999999,44.81399999999999,42799320,0,MSFT
1999-12-28,44.672,44.695,44.042,44.202,32683422,0,MSFT
1999-12-29,43.992,44.528,43.942,44.369,23191392,0,MSFT
1999-12-30,44.345,45.125,44.06,44.251000000000005,29718245,0,MSFT
1999-12-31,44.202,44.294,43.733000000000004,43.927,16636899,0,MSFT
2000-01-03,44.161,44.628,42.13,43.848,70744830,0,MSFT
2000-01-04,42.726000000000006,44.06,42.23,42.373000000000005,71928511,0,MSFT
2000-01-05,41.803000000000004,43.785,41.147,42.818000000000005,85140370,0,MSFT
2000-01-06,42.206,42.843,40.772,41.386,73068333,0,MSFT
2000-01-07,40.864000000000004,42.23,40.37,41.92100000000001,82421065,0,MSFT
2000-01-10,42.675,42.768,41.896,42.23,59760246,0,MSFT
2000-01-11,41.945,42.978,40.888000000000005,41.147,62126014,0,MSFT
2000-01-12,40.815,40.958,39.288000000000004,39.806999999999995,88426923,0,MSFT
2000-01-13,39.260999999999996,40.864000000000004,38.18,40.561,110505076,0,MSFT
2000-01-14,40.328,42.86,39.784,42.23,97576312,0,MSFT
2000-01-18,42.06399999999999,43.823,42.038000000000004,43.378,108298272,0,MSFT
2000-01-19,41.568999999999996,41.945,39.875,40.251,129675997,0,MSFT
2000-01-20,40.275999999999996,41.268,39.833,39.875,74893427,0,MSFT
2000-01-21,40.251,40.345,38.843,39.028,90930641,0,MSFT
2000-01-24,39.054,39.756,37.929,38.089,84526330,0,MSFT
2000-01-25,37.996,39.077,37.459,38.675,79509849,0,MSFT
2000-01-26,38.542,38.934,37.289,37.385,65610065,0,MSFT
2000-01-27,37.576,38.063,36.585,37.147,84602355,0,MSFT
2000-01-28,36.914,37.711,36.585,36.968,77386247,0,MSFT
2000-01-31,36.728,36.941,35.688,36.825,97280994,0,MSFT
2000-02-01,37.056999999999995,38.843,36.744,38.726,93296935,0,MSFT
2000-02-02,38.542,39.102,37.812,37.929,66341852,0,MSFT
2000-02-03,38.4,39.196,37.669000000000004,38.985,65372156,0,MSFT
2000-02-04,39.260999999999996,40.63,39.17,40.092,73585075,0,MSFT
2000-02-07,40.185,40.211,39.22,40.108000000000004,53170930,0,MSFT
2000-02-08,40.042,41.386,40.042,41.36,74732873,0,MSFT
2000-02-09,41.175,41.175,39.077,39.128,73219050,0,MSFT
2000-02-10,39.077,40.092,38.558,39.875,72471841,0,MSFT
2000-02-11,39.455,39.455,37.289,37.594,153587216,0,MSFT
2000-02-14,38.089,38.281,37.265,37.476,107693535,0,MSFT
2000-02-15,37.527,37.618,36.914,37.083,94401403,0,MSFT
2000-02-16,37.343,37.694,36.538000000000004,36.728,86659507,0,MSFT
2000-02-17,37.056999999999995,37.501999999999995,36.538000000000004,37.476,106782853,0,MSFT
2000-02-18,37.618,37.644,35.688,35.766999999999996,105081099,0,MSFT
2000-02-22,35.784,36.538000000000004,34.919000000000004,35.296,88112993,0,MSFT
2000-02-23,35.177,36.015,34.632,35.455,100807037,0,MSFT
2000-02-24,35.455,36.068000000000005,34.609,35.648,92681039,0,MSFT
2000-02-25,35.625,35.625,34.047,34.348,86790825,0,MSFT
2000-02-28,33.953,34.658,33.149,34.449,101185298,0,MSFT
2000-02-29,34.515,34.515,33.434,33.619,77668017,0,MSFT
2000-03-01,33.718,35.412,33.459,34.164,142065153,0,MSFT
2000-03-02,34.542,35.883,34.28,35.129,142122041,0,MSFT
2000-03-03,35.648,37.201,35.313,36.16,134815554,0,MSFT
2000-03-06,36.118,36.629,33.904,34.096,124414434,0,MSFT
2000-03-07,36.16,36.681999999999995,34.584,34.944,179506939,0,MSFT
2000-03-08,35.296,36.181999999999995,34.231,35.951,125319009,0,MSFT
2000-03-09,35.857,37.618,35.741,37.618,117223309,0,MSFT
2000-03-10,37.459,38.558,37.434,37.996,113754676,0,MSFT
2000-03-13,36.728,37.711,36.681999999999995,36.863,82179440,0,MSFT
2000-03-14,37.101,37.343,35.784,35.784,97673063,0,MSFT
2000-03-15,35.571999999999996,36.353,35.245,35.883,70717721,0,MSFT
2000-03-16,36.094,36.379,35.078,35.883,102738991,0,MSFT
2000-03-17,35.830999999999996,37.434,35.546,37.385,107870301,0,MSFT
2000-03-20,37.147,37.527,36.303000000000004,36.629,63494162,0,MSFT
2000-03-21,36.395,38.79,36.303000000000004,38.658,108517833,0,MSFT
2000-03-22,38.675,39.732,38.046,38.843,124901409,0,MSFT
2000-03-23,40.185,42.465,40.108000000000004,42.088,197001634,0,MSFT
2000-03-24,42.373000000000005,43.263000000000005,41.215,42.013000000000005,149118590,0,MSFT
2000-03-27,40.536,40.72,39.102,39.144,148104759,0,MSFT
2000-03-28,38.985,40.419000000000004,38.516,39.245,107807575,0,MSFT
2000-03-29,39.571999999999996,40.982,39.547,40.328,85544678,0,MSFT
2000-03-30,39.949,40.864000000000004,38.558,38.896,85298265,0,MSFT
2000-03-31,39.875,40.72,39.17,39.975,85435163,0,MSFT
2000-04-03,35.529,36.303000000000004,33.861999999999995,34.189,345718035,0,MSFT
2000-04-04,34.449,34.609,31.95,33.315,240888402,0,MSFT
2000-04-05,33.199,33.292,32.302,32.497,110164299,0,MSFT
2000-04-06,33.056999999999995,33.107,32.067,32.355,88279387,0,MSFT
2000-04-07,32.729,33.619,31.975,33.501999999999995,109800137,0,MSFT
2000-04-10,33.343,33.343,32.355,32.378,80655788,0,MSFT
2000-04-11,32.025,32.378,31.414,31.557,95643023,0,MSFT
2000-04-12,30.894000000000002,30.941999999999997,29.624000000000002,29.863000000000003,203354390,0,MSFT
2000-04-13,30.426,30.941999999999997,29.721,29.811,125353831,0,MSFT
2000-04-14,29.767,29.905,27.555,27.881,200980624,0,MSFT
2000-04-17,27.934,28.589000000000002,27.464000000000002,28.546,159186901,0,MSFT
2000-04-18,28.781,30.826,28.546,30.307,122002413,0,MSFT
2000-04-19,30.631999999999998,30.656999999999996,29.393,29.601,71392092,0,MSFT
2000-04-20,29.578000000000003,30.046999999999997,29.159000000000002,29.695,69627078,0,MSFT
2000-04-24,25.301,25.586,24.453000000000003,25.064,416860526,0,MSFT
2000-04-25,25.862,26.148000000000003,25.441999999999997,26.096999999999998,212011479,0,MSFT
2000-04-26,26.331,26.758000000000003,25.351,25.586,142332833,0,MSFT
2000-04-27,25.366999999999997,26.314,25.351,26.266,103229418,0,MSFT
2000-04-28,26.616,26.708000000000002,25.678,26.24,103778071,0,MSFT
2000-05-01,27.413,27.84,26.969,27.631999999999998,143289510,0,MSFT
2000-05-02,27.388,27.649,26.148000000000003,26.291,129872706,0,MSFT
2000-05-03,26.473000000000003,26.643,25.886,26.551,73570990,0,MSFT
2000-05-04,26.449,26.802,26.070999999999998,26.500999999999998,57572048,0,MSFT
2000-05-05,26.430999999999997,27.02,26.291,26.758000000000003,48381459,0,MSFT
2000-05-08,26.684,26.85,26.213,26.266,48096233,0,MSFT
2000-05-09,26.406999999999996,26.500999999999998,25.393,25.508000000000003,80779388,0,MSFT
2000-05-10,25.484,25.535,24.737,24.898000000000003,90031923,0,MSFT
2000-05-11,25.064,25.625,24.737,25.535,77606078,0,MSFT
2000-05-12,25.745,26.24,25.678,25.886,50353544,0,MSFT
2000-05-15,25.954,26.122,25.586,26.096999999999998,45055299,0,MSFT
2000-05-16,26.171999999999997,26.565,25.979,26.148000000000003,64341587,0,MSFT
2000-05-17,25.912,26.006,25.301,25.467,70762907,0,MSFT
2000-05-18,25.601999999999997,25.601999999999997,24.779,24.898000000000003,71292410,0,MSFT
2000-05-19,24.595,24.805999999999997,24.268,24.48,88487521,0,MSFT
2000-05-22,24.503,24.546,23.49,24.151,92975832,0,MSFT
2000-05-23,24.035,24.664,23.724,23.774,77037762,0,MSFT
2000-05-24,23.748,25.041,23.698,24.664,113612996,0,MSFT
2000-05-25,24.285999999999998,24.361,22.993000000000002,23.136,125397160,0,MSFT
2000-05-26,23.346999999999998,23.555,22.718000000000004,23.112,74191936,0,MSFT
2000-05-30,23.49,24.125,23.320999999999998,23.840999999999998,91090400,0,MSFT
2000-05-31,23.932,23.956999999999997,23.346999999999998,23.539,73057167,0,MSFT
2000-06-01,24.217,24.831999999999997,24.009,24.285999999999998,125607679,0,MSFT
2000-06-02,24.831999999999997,25.115,24.453000000000003,24.948,106942075,0,MSFT
2000-06-05,24.831999999999997,25.72,24.831999999999997,25.158,85592790,0,MSFT
2000-06-06,25.65,26.291,25.508000000000003,26.186999999999998,131604223,0,MSFT
2000-06-07,26.054000000000002,26.616,25.249000000000002,26.524,101422937,0,MSFT
2000-06-08,26.919,27.136999999999997,25.678,25.886,125951114,0,MSFT
2000-06-09,26.186999999999998,26.213,25.703000000000003,25.886,47461735,0,MSFT
2000-06-12,25.954,25.954,24.973000000000003,25.158,65471305,0,MSFT
2000-06-13,25.115,25.586,24.873,25.535,58863915,0,MSFT
2000-06-14,26.266,26.708000000000002,26.148000000000003,26.524,106316343,0,MSFT
2000-06-15,26.643,27.344,26.565,27.228,87177851,0,MSFT
2000-06-16,27.320999999999998,27.504,26.901,27.298000000000002,91321920,0,MSFT
2000-06-19,27.298000000000002,27.765,27.087,27.721999999999998,61941535,0,MSFT
2000-06-20,27.791,28.309,27.746,28.193,82768492,0,MSFT
2000-06-21,28.965,30.918000000000003,28.947,30.355,213183993,0,MSFT
2000-06-22,30.616999999999997,30.851999999999997,29.838,30.046999999999997,116048935,0,MSFT
2000-06-23,30.07,30.123,28.965,29.223000000000003,66203627,0,MSFT
2000-06-26,29.159000000000002,30.147,29.159000000000002,29.905,64177312,0,MSFT
2000-06-27,29.811,30.147,29.483,29.651,41296130,0,MSFT
2000-06-28,29.721,30.123,29.578000000000003,29.695,49786295,0,MSFT
2000-06-29,29.435,29.695,28.99,29.04,51101818,0,MSFT
2000-06-30,28.99,30.098000000000003,28.846999999999998,30.098000000000003,69585874,0,MSFT
2000-07-03,29.980999999999998,30.123,29.863000000000003,30.098000000000003,20912817,0,MSFT
2000-07-05,30.046999999999997,30.046999999999997,29.435,29.535,46284437,0,MSFT
2000-07-06,29.669,30.734,29.535,30.45,63627342,0,MSFT
2000-07-07,30.568,31.178,30.307,30.851999999999997,71973970,0,MSFT
2000-07-10,30.355,30.592,29.863000000000003,29.888,70028989,0,MSFT
2000-07-11,29.651,30.283,29.535,29.767,49395010,0,MSFT
2000-07-12,29.435,30.473000000000003,29.04,30.213,77578694,0,MSFT
2000-07-13,29.651,30.098000000000003,29.108,30.07,107447128,0,MSFT
2000-07-14,29.905,30.004,29.509,29.695,68023143,0,MSFT
2000-07-17,29.435,29.928,29.159000000000002,29.418000000000003,71760781,0,MSFT
2000-07-18,29.198,29.905,29.131999999999998,29.535,93855948,0,MSFT
2000-07-19,28.612,29.159000000000002,27.388,27.504,185971085,0,MSFT
2000-07-20,27.631999999999998,28.309,27.504,28.142,72688213,0,MSFT
2000-07-21,28.118000000000002,28.22,27.035999999999998,27.201999999999998,74562220,0,MSFT
2000-07-24,27.112,27.136999999999997,26.331,26.551,74648605,0,MSFT
2000-07-25,26.643,26.708000000000002,25.72,25.954,85311817,0,MSFT
2000-07-26,25.979,26.148000000000003,25.301,25.508000000000003,113509595,0,MSFT
2000-07-27,25.535,26.381,25.393,26.096999999999998,98800655,0,MSFT
2000-07-28,26.684,27.02,26.186999999999998,26.213,100539100,0,MSFT
2000-07-31,26.406999999999996,26.758000000000003,26.054000000000002,26.266,93412836,0,MSFT
2000-08-01,26.314,26.358,25.65,25.837,62684226,0,MSFT
2000-08-02,25.793000000000003,26.500999999999998,25.771,26.096999999999998,64153656,0,MSFT
2000-08-03,25.65,26.473000000000003,25.625,26.430999999999997,72492574,0,MSFT
2000-08-04,26.122,26.291,25.65,26.006,50647802,0,MSFT
2000-08-07,26.406999999999996,26.758000000000003,26.24,26.331,70098103,0,MSFT
2000-08-08,26.358,28.101,26.331,27.881,183464676,0,MSFT
2000-08-09,27.746,28.168000000000003,27.504,27.934,84988860,0,MSFT
2000-08-10,27.765,27.866,26.994,27.320999999999998,65106343,0,MSFT
2000-08-11,27.254,27.344,26.944000000000003,27.254,47354609,0,MSFT
2000-08-14,27.201999999999998,27.605,26.85,27.155,71008790,0,MSFT
2000-08-15,27.087,27.464000000000002,26.901,26.944000000000003,54112449,0,MSFT
2000-08-16,27.035999999999998,27.179000000000002,26.551,26.708000000000002,59776993,0,MSFT
2000-08-17,26.758000000000003,27.087,26.551,26.919,47996817,0,MSFT
2000-08-18,26.758000000000003,26.877,26.331,26.708000000000002,72353549,0,MSFT
2000-08-21,26.590999999999998,26.643,26.358,26.565,45347696,0,MSFT
2000-08-22,26.643,27.254,26.430999999999997,26.802,72339463,0,MSFT
2000-08-23,26.643,26.758000000000003,26.473000000000003,26.616,48812874,0,MSFT
2000-08-24,26.565,26.785,26.314,26.758000000000003,56360191,0,MSFT
2000-08-25,26.590999999999998,26.969,26.551,26.565,70081621,0,MSFT
2000-08-28,26.406999999999996,27.136999999999997,26.381,26.826,74988850,0,MSFT
2000-08-29,26.785,27.37,26.666,26.684,78947651,0,MSFT
2000-08-30,26.590999999999998,26.684,26.213,26.331,71104217,0,MSFT
2000-08-31,26.666,27.087,26.213,26.266,96458554,0,MSFT
2000-09-01,26.331,26.565,26.213,26.406999999999996,50013033,0,MSFT
2000-09-05,26.331,26.590999999999998,26.266,26.381,67457750,0,MSFT
2000-09-06,26.358,26.590999999999998,26.070999999999998,26.122,83679975,0,MSFT
2000-09-07,26.331,27.112,26.122,26.358,148473184,0,MSFT
2000-09-08,26.473000000000003,26.666,26.028000000000002,26.070999999999998,75371631,0,MSFT
2000-09-11,26.006,26.213,25.601999999999997,25.886,64454029,0,MSFT
2000-09-12,25.862,26.070999999999998,25.441999999999997,25.625,62175985,0,MSFT
2000-09-13,25.418000000000003,25.862,25.274,25.678,54153124,0,MSFT
2000-09-14,25.837,25.862,24.714000000000002,24.755,104336812,0,MSFT
2000-09-15,24.622,24.688000000000002,23.815,24.151,132795353,0,MSFT
2000-09-18,24.169,24.311,23.398000000000003,23.698,91756798,0,MSFT
2000-09-19,23.932,24.737,23.840999999999998,24.453000000000003,105410972,0,MSFT
2000-09-20,24.401,24.453000000000003,23.774,24.169,90100230,0,MSFT
2000-09-21,24.074,24.503,23.916999999999998,24.151,65061416,0,MSFT
2000-09-22,22.993000000000002,23.893,22.951999999999998,23.791,112276203,0,MSFT
2000-09-25,23.791,23.893,22.737,23.044,71084811,0,MSFT
2000-09-26,22.926,24.779,22.737,23.579,206944229,0,MSFT
2000-09-27,23.866,23.916999999999998,22.496,22.809,141089341,0,MSFT
2000-09-28,22.878,23.276999999999997,22.809,23.069000000000003,69591192,0,MSFT
2000-09-29,22.951999999999998,23.069000000000003,22.055,22.691999999999997,98423198,0,MSFT
2000-10-02,22.758000000000003,22.878,21.913,22.239,77834147,0,MSFT
2000-10-03,22.408,22.496,21.259,21.275,113468923,0,MSFT
2000-10-04,21.208000000000002,21.275,20.503,20.855999999999998,181357572,0,MSFT
2000-10-05,20.881999999999998,21.537,20.789,20.829,107787636,0,MSFT
2000-10-06,20.998,21.35,20.596999999999998,20.906,82129202,0,MSFT
2000-10-09,20.921999999999997,20.971999999999998,19.941,20.386,77516762,0,MSFT
2000-10-10,20.294,20.906,20.243,20.529,82490979,0,MSFT
2000-10-11,20.317999999999998,21.418000000000003,20.317999999999998,20.971999999999998,134510662,0,MSFT
2000-10-12,21.182,21.403000000000002,20.243,20.453,119909118,0,MSFT
2000-10-13,20.268,20.646,19.607,20.218,138917099,0,MSFT
2000-10-16,20.125999999999998,20.243,18.644000000000002,18.952,159169355,0,MSFT
2000-10-17,19.514,19.722,18.901,18.977,108023151,0,MSFT
2000-10-18,18.667,20.033,18.224,19.473,146911784,0,MSFT
2000-10-19,21.987,23.398000000000003,21.82,23.276999999999997,341564655,0,MSFT
2000-10-20,23.069000000000003,24.873,22.993000000000002,24.52,213156081,0,MSFT
2000-10-23,24.311,24.921,22.834,23.371,246106380,0,MSFT
2000-10-24,23.555,23.673000000000002,22.64,23.136,125501626,0,MSFT
2000-10-25,23.304000000000002,23.866,22.737,23.044,222758958,0,MSFT
2000-10-26,22.951999999999998,24.48,22.878,24.241,152613802,0,MSFT
2000-10-27,24.336,26.028000000000002,24.311,25.467,165194615,0,MSFT
2000-10-30,25.393,26.381,25.351,25.979,146275420,0,MSFT
2000-10-31,25.954,26.148000000000003,25.586,25.912,138854364,0,MSFT
2000-11-01,25.771,26.358,25.745,26.186999999999998,108066747,0,MSFT
2000-11-02,26.473000000000003,26.666,26.186999999999998,26.449,103648615,0,MSFT
2000-11-03,26.054000000000002,26.186999999999998,25.601999999999997,25.678,91322452,0,MSFT
2000-11-06,25.837,26.381,25.678,26.148000000000003,99483542,0,MSFT
2000-11-07,26.24,27.035999999999998,26.148000000000003,26.524,138664567,0,MSFT
2000-11-08,26.758000000000003,27.228,25.586,26.122,273989162,0,MSFT
2000-11-09,25.771,26.826,25.745,26.666,121024218,0,MSFT
2000-11-10,26.314,26.449,25.131999999999998,25.351,124593861,0,MSFT
2000-11-13,25.09,25.625,24.217,24.989,110798533,0,MSFT
2000-11-14,25.586,26.266,25.325,25.886,111933301,0,MSFT
2000-11-15,25.979,26.666,25.837,26.358,80305969,0,MSFT
2000-11-16,26.122,26.901,25.936,25.936,122446327,0,MSFT
2000-11-17,26.122,26.331,25.508000000000003,25.979,141581105,0,MSFT
2000-11-20,25.625,25.771,24.664,25.274,106535378,0,MSFT
2000-11-21,25.351,26.054000000000002,25.351,25.484,79063812,0,MSFT
2000-11-22,24.855999999999998,26.148000000000003,24.831999999999997,25.678,101466268,0,MSFT
2000-11-24,25.954,26.500999999999998,25.771,26.314,45772473,0,MSFT
2000-11-27,26.877,27.179000000000002,26.565,26.590999999999998,113380670,0,MSFT
2000-11-28,26.096999999999998,26.24,25.131999999999998,25.206999999999997,169386275,0,MSFT
2000-11-29,25.131999999999998,25.249000000000002,23.791,24.48,130622563,0,MSFT
2000-11-30,23.320999999999998,23.346999999999998,21.441999999999997,21.584,262095747,0,MSFT
2000-12-01,21.846,22.809,21.09,21.298000000000002,145946073,0,MSFT
2000-12-04,21.537,22.198,20.761,21.233,106867643,0,MSFT
2000-12-05,22.266,22.758000000000003,21.913,22.523000000000003,135213220,0,MSFT
2000-12-06,22.576,22.601,21.09,21.323,120362595,0,MSFT
2000-12-07,20.102,20.317999999999998,19.658,19.983,193126569,0,MSFT
2000-12-08,20.554000000000002,21.024,20.102,20.477,160738745,0,MSFT
2000-12-11,20.881999999999998,22.105,20.686999999999998,21.846,127028470,0,MSFT
2000-12-12,21.754,22.576,21.35,21.962,83872958,0,MSFT
2000-12-13,22.758000000000003,22.758000000000003,21.375999999999998,21.537,130728898,0,MSFT
2000-12-14,21.794,22.105,20.829,20.881999999999998,94632403,0,MSFT
2000-12-15,19.213,19.564,17.961,18.51,155369248,0,MSFT
2000-12-18,18.432000000000002,18.81,17.677,17.986,142460687,0,MSFT
2000-12-19,17.844,18.055999999999997,16.738,16.855,159850909,0,MSFT
2000-12-20,16.108,16.553,15.565,15.615,198083234,0,MSFT
2000-12-21,15.33,16.973,15.162,16.345,216870051,0,MSFT
2000-12-22,16.839000000000002,17.727999999999998,16.839000000000002,17.468,145603172,0,MSFT
2000-12-26,17.637,18.271,17.258,17.637,88970775,0,MSFT
2000-12-27,17.352999999999998,17.611,16.930999999999997,17.468,91711607,0,MSFT
2000-12-28,16.973,17.4,16.503,16.762999999999998,103162171,0,MSFT
2000-12-29,16.529,17.233,16.176,16.319000000000003,132878284,0,MSFT
2001-01-02,16.605,16.930999999999997,16.125,16.319000000000003,109533777,0,MSFT
2001-01-03,16.241,18.387999999999998,16.226,18.038,180704738,0,MSFT
2001-01-04,17.986,19.002,17.637,18.224,149384666,0,MSFT
2001-01-05,18.247,18.759,17.896,18.483,124155532,0,MSFT
2001-01-08,18.406,18.715999999999998,17.558,18.406,106084024,0,MSFT
2001-01-09,18.81,19.8,18.715999999999998,19.491,152798276,0,MSFT
2001-01-10,19.187,20.243,19.095,19.89,119923205,0,MSFT
2001-01-11,19.941,20.971999999999998,19.680999999999997,20.686999999999998,135373231,0,MSFT
2001-01-12,20.646,20.686999999999998,19.749000000000002,20.125999999999998,97969187,0,MSFT
2001-01-16,20.076,20.125999999999998,19.237000000000002,19.775,90992048,0,MSFT
2001-01-17,20.177,20.646,19.775,19.917,96815805,0,MSFT
2001-01-18,20.201,21.139,19.8,20.881999999999998,145918159,0,MSFT
2001-01-19,22.576,23.112,22.147,22.951999999999998,278241417,0,MSFT
2001-01-22,22.851,22.951999999999998,22.198,22.616999999999997,101904596,0,MSFT
2001-01-23,22.475,22.926,22.171,22.784000000000002,93427984,0,MSFT
2001-01-24,22.951999999999998,23.866,22.851,23.673000000000002,146803587,0,MSFT
2001-01-25,23.605999999999998,24.074,23.162,23.255,113845582,0,MSFT
2001-01-26,22.951999999999998,24.194000000000003,22.951999999999998,24.074,123710815,0,MSFT
2001-01-29,23.916999999999998,24.311,23.893,24.268,112950314,0,MSFT
2001-01-30,24.268,24.361,23.656,23.840999999999998,76125485,0,MSFT
2001-01-31,23.698,23.983,22.951999999999998,22.969,108850112,0,MSFT
2001-02-01,22.878,23.555,22.718000000000004,23.463,95418416,0,MSFT
2001-02-02,23.515,23.840999999999998,22.851,22.878,94497632,0,MSFT
2001-02-05,22.851,23.346999999999998,22.666,23.304000000000002,68313676,0,MSFT
2001-02-06,23.346999999999998,24.009,23.204,23.539,128179186,0,MSFT
2001-02-07,23.320999999999998,24.48,23.255,24.336,167546286,0,MSFT
2001-02-08,23.983,24.268,23.320999999999998,23.42,117013848,0,MSFT
2001-02-09,23.069000000000003,23.162,22.005,22.239,133672536,0,MSFT
2001-02-12,22.122,22.355,21.518,22.105,94749355,0,MSFT
2001-02-13,22.432,22.969,21.868000000000002,21.886,101103957,0,MSFT
2001-02-14,21.678,22.198,21.208000000000002,21.962,82042017,0,MSFT
2001-02-15,22.198,22.64,21.771,22.122,87224636,0,MSFT
2001-02-16,21.441999999999997,21.913,21.116,21.56,88993108,0,MSFT
2001-02-20,21.584,21.913,20.829,21.024,80716921,0,MSFT
2001-02-21,20.789,21.846,20.761,21.156999999999996,84650998,0,MSFT
2001-02-22,21.182,21.375999999999998,20.268,20.761,133875090,0,MSFT
2001-02-23,20.477,21.635,20.437,21.35,123064089,0,MSFT
2001-02-26,21.678,22.55,21.584,22.408,116865523,0,MSFT
2001-02-27,22.34,23.018,22.079,22.34,131755214,0,MSFT
2001-02-28,22.408,22.601,21.886,22.198,110393164,0,MSFT
2001-03-01,22.029,22.381,21.156999999999996,22.34,107909120,0,MSFT
2001-03-02,21.635,21.868000000000002,21.233,21.323,105375361,0,MSFT
2001-03-05,21.537,22.055,21.275,21.61,65605011,0,MSFT
2001-03-06,22.055,22.576,21.962,22.355,88734473,0,MSFT
2001-03-07,22.523000000000003,22.926,22.198,22.834,79091458,0,MSFT
2001-03-08,22.691999999999997,22.809,21.987,22.29,71892357,0,MSFT
2001-03-09,21.794,21.886,20.646,21.323,137913641,0,MSFT
2001-03-12,20.57,20.686999999999998,19.421,19.538,151797212,0,MSFT
2001-03-13,19.633,20.596999999999998,19.564,20.41,120918954,0,MSFT
2001-03-14,19.749000000000002,20.761,19.633,20.317999999999998,120523421,0,MSFT
2001-03-15,20.804000000000002,21.09,20.201,20.201,94641438,0,MSFT
2001-03-16,19.749000000000002,20.739,19.749000000000002,20.529,148945275,0,MSFT
2001-03-19,20.503,20.881999999999998,19.983,20.437,81112190,0,MSFT
2001-03-20,20.529,21.116,19.823,19.823,122043613,0,MSFT
2001-03-21,19.658,20.033,18.715999999999998,18.835,166204974,0,MSFT
2001-03-22,19.019000000000002,20.335,19.002,20.317999999999998,167958829,0,MSFT
2001-03-23,20.671,21.441999999999997,20.453,21.275,132263992,0,MSFT
2001-03-26,21.491999999999997,21.635,20.906,21.09,83889968,0,MSFT
2001-03-27,21.09,22.029,21.024,21.913,126453244,0,MSFT
2001-03-28,21.584,21.794,20.855999999999998,20.906,104233946,0,MSFT
2001-03-29,20.829,21.518,20.529,20.829,115611133,0,MSFT
2001-03-30,20.971999999999998,21.139,20.268,20.57,121403805,0,MSFT
2001-04-02,20.62,21.418000000000003,20.554000000000002,20.998,100869773,0,MSFT
2001-04-03,20.804000000000002,20.906,19.839000000000002,20.076,124484339,0,MSFT
2001-04-04,20.076,20.686999999999998,19.213,19.538,137560101,0,MSFT
2001-04-05,20.218,21.584,20.125999999999998,21.35,150403542,0,MSFT
2001-04-06,21.208000000000002,21.518,20.714000000000002,21.139,123101566,0,MSFT
2001-04-09,21.275,21.61,20.947,21.491999999999997,74812086,0,MSFT
2001-04-10,21.794,22.601,21.754,22.458000000000002,145114868,0,MSFT
2001-04-11,22.809,23.136,22.458000000000002,22.601,146023156,0,MSFT
2001-04-12,22.408,23.436999999999998,22.34,23.398000000000003,116305977,0,MSFT
2001-04-16,23.086,23.162,22.616999999999997,22.878,87511451,0,MSFT
2001-04-17,22.616999999999997,23.371,22.601,23.136,113092001,0,MSFT
2001-04-18,23.840999999999998,24.948,23.698,24.622,208193557,0,MSFT
2001-04-19,24.755,25.954,24.737,25.601999999999997,208682918,0,MSFT
2001-04-20,26.449,26.758000000000003,25.771,25.954,255814790,0,MSFT
2001-04-23,25.625,25.771,25.158,25.678,122492852,0,MSFT
2001-04-24,25.65,26.314,25.249000000000002,25.418000000000003,118208690,0,MSFT
2001-04-25,25.418000000000003,26.266,25.301,26.213,101807837,0,MSFT
2001-04-26,26.358,26.708000000000002,25.678,26.006,157176798,0,MSFT
2001-04-27,26.148000000000003,26.213,24.898000000000003,25.249000000000002,169240061,0,MSFT
2001-04-30,25.771,25.979,25.467,25.484,98841324,0,MSFT
2001-05-01,25.467,26.449,25.441999999999997,26.406999999999996,111275139,0,MSFT
2001-05-02,26.708000000000002,26.758000000000003,26.096999999999998,26.24,123424263,0,MSFT
2001-05-03,26.054000000000002,26.406999999999996,25.625,25.771,88082955,0,MSFT
2001-05-04,25.586,26.735,25.561,26.616,158900618,0,MSFT
2001-05-07,26.643,27.136999999999997,26.590999999999998,26.85,145333894,0,MSFT
2001-05-08,26.994,27.136999999999997,26.616,27.112,99772748,0,MSFT
2001-05-09,26.802,26.826,26.291,26.473000000000003,101216664,0,MSFT
2001-05-10,26.758000000000003,26.802,26.314,26.331,85198058,0,MSFT
2001-05-11,26.314,26.331,25.82,26.096999999999998,67953233,0,MSFT
2001-05-14,26.006,26.028000000000002,25.703000000000003,25.862,59780445,0,MSFT
2001-05-15,25.862,26.070999999999998,25.586,25.678,81586676,0,MSFT
2001-05-16,25.467,26.291,25.325,26.028000000000002,121659252,0,MSFT
2001-05-17,26.006,26.381,25.418000000000003,25.65,141635062,0,MSFT
2001-05-18,25.467,26.028000000000002,25.301,25.601999999999997,120212676,0,MSFT
2001-05-21,25.601999999999997,26.331,25.484,25.886,136325116,0,MSFT
2001-05-22,26.122,26.473000000000003,26.006,26.430999999999997,109549728,0,MSFT
2001-05-23,26.473000000000003,26.944000000000003,26.122,26.213,121334160,0,MSFT
2001-05-24,26.314,26.994,26.054000000000002,26.994,104903533,0,MSFT
2001-05-25,26.969,27.035999999999998,26.473000000000003,26.684,66896077,0,MSFT
2001-05-29,26.643,26.994,26.358,26.449,94647017,0,MSFT
2001-05-30,26.171999999999997,26.551,25.82,26.028000000000002,113120977,0,MSFT
2001-05-31,26.148000000000003,26.473000000000003,25.72,26.028000000000002,92353817,0,MSFT
2001-06-01,26.186999999999998,26.590999999999998,25.837,26.449,76206555,0,MSFT
2001-06-04,26.551,26.708000000000002,26.266,26.616,57675982,0,MSFT
2001-06-05,26.616,27.49,26.524,27.320999999999998,118856754,0,MSFT
2001-06-06,27.413,27.649,26.919,27.228,106060365,0,MSFT
2001-06-07,27.136999999999997,27.746,27.112,27.697,87507734,0,MSFT
2001-06-08,27.721999999999998,27.746,27.112,27.531,68511711,0,MSFT
2001-06-11,27.413,27.413,26.901,27.136999999999997,61123621,0,MSFT
2001-06-12,26.708000000000002,27.254,26.643,27.112,86939410,0,MSFT
2001-06-13,27.112,27.201999999999998,26.565,26.590999999999998,73108474,0,MSFT
2001-06-14,26.430999999999997,26.551,25.72,25.912,94559829,0,MSFT
2001-06-15,25.393,25.703000000000003,24.989,25.586,138936774,0,MSFT
2001-06-18,25.561,25.561,24.831999999999997,25.158,73594115,0,MSFT
2001-06-19,25.65,25.912,25.158,25.325,83255737,0,MSFT
2001-06-20,25.249000000000002,26.186999999999998,25.249000000000002,26.122,84916019,0,MSFT
2001-06-21,26.006,26.551,25.936,26.266,86946594,0,MSFT
2001-06-22,26.331,26.565,25.793000000000003,25.886,67905387,0,MSFT
2001-06-25,26.006,26.266,25.484,25.912,65134785,0,MSFT
2001-06-26,25.508000000000003,26.406999999999996,25.467,26.381,83468916,0,MSFT
2001-06-27,26.291,26.901,26.096999999999998,26.758000000000003,91978755,0,MSFT
2001-06-28,26.919,28.636999999999997,26.430999999999997,27.344,170671225,0,MSFT
2001-06-29,27.320999999999998,27.631999999999998,26.85,27.320999999999998,110342928,0,MSFT
2001-07-02,27.112,27.504,26.381,26.565,91310758,0,MSFT
2001-07-03,26.449,26.643,26.314,26.524,37264761,0,MSFT
2001-07-05,26.430999999999997,26.616,25.745,25.771,65429307,0,MSFT
2001-07-06,25.703000000000003,25.72,24.714000000000002,24.855999999999998,89356209,0,MSFT
2001-07-09,24.898000000000003,25.182,24.48,24.714000000000002,88338136,0,MSFT
2001-07-10,24.779,24.921,24.217,24.268,88473172,0,MSFT
2001-07-11,24.151,25.115,24.151,25.016,90522083,0,MSFT
2001-07-12,26.590999999999998,27.112,26.449,26.944000000000003,165261071,0,MSFT
2001-07-13,26.85,27.087,26.684,26.826,78333886,0,MSFT
2001-07-16,26.877,27.155,26.381,26.785,74316602,0,MSFT
2001-07-17,26.590999999999998,27.087,26.381,27.02,83844254,0,MSFT
2001-07-18,26.565,26.901,26.291,26.551,75597571,0,MSFT
2001-07-19,26.802,27.464000000000002,26.758000000000003,27.298000000000002,95005072,0,MSFT
2001-07-20,25.586,26.096999999999998,25.508000000000003,26.028000000000002,165085365,0,MSFT
2001-07-23,26.054000000000002,26.054000000000002,24.973000000000003,25.233,105101292,0,MSFT
2001-07-24,25.206999999999997,25.586,24.714000000000002,24.948,89492047,0,MSFT
2001-07-25,24.921,25.393,24.595,25.393,97943407,0,MSFT
2001-07-26,25.249000000000002,25.325,24.636,25.041,103244844,0,MSFT
2001-07-27,24.855999999999998,24.921,24.48,24.636,86892102,0,MSFT
2001-07-30,24.688000000000002,25.158,24.664,24.755,56027391,0,MSFT
2001-07-31,24.831999999999997,25.351,24.779,24.898000000000003,77839200,0,MSFT
2001-08-01,25.131999999999998,25.131999999999998,24.737,25.016,73793739,0,MSFT
2001-08-02,25.274,25.418000000000003,24.921,25.366999999999997,71962535,0,MSFT
2001-08-03,25.325,25.351,24.831999999999997,25.158,57449240,0,MSFT
2001-08-06,25.016,25.249000000000002,24.714000000000002,24.873,36806496,0,MSFT
2001-08-07,24.855999999999998,25.233,24.831999999999997,24.973000000000003,40687942,0,MSFT
2001-08-08,25.016,25.301,24.268,24.401,72672266,0,MSFT
2001-08-09,24.453000000000003,24.664,24.194000000000003,24.453000000000003,60370292,0,MSFT
2001-08-10,24.361,24.779,23.656,24.636,68769820,0,MSFT
2001-08-13,24.546,24.831999999999997,24.361,24.755,43423986,0,MSFT
2001-08-14,24.737,24.855999999999998,24.241,24.336,48469976,0,MSFT
2001-08-15,24.336,24.48,23.774,23.774,52504000,0,MSFT
2001-08-16,23.631999999999998,24.336,23.579,24.311,58342914,0,MSFT
2001-08-17,23.983,24.125,23.136,23.276999999999997,69394490,0,MSFT
2001-08-20,23.204,23.605999999999998,22.993000000000002,23.579,63817132,0,MSFT
2001-08-21,22.834,23.774,22.834,22.851,62222766,0,MSFT
2001-08-22,22.993000000000002,22.993000000000002,22.221999999999998,22.834,103825913,0,MSFT
2001-08-23,22.834,23.136,22.198,22.239,67591720,0,MSFT
2001-08-24,22.432,23.42,22.29,23.346999999999998,84161904,0,MSFT
2001-08-27,23.276999999999997,23.840999999999998,23.162,23.436999999999998,58951900,0,MSFT
2001-08-28,23.436999999999998,23.673000000000002,22.784000000000002,22.851,62736325,0,MSFT
2001-08-29,22.969,23.069000000000003,22.408,22.666,63399001,0,MSFT
2001-08-30,22.221999999999998,22.458000000000002,21.259,21.418000000000003,129449525,0,MSFT
2001-08-31,21.403000000000002,21.846,21.182,21.465999999999998,76883857,0,MSFT
2001-09-04,21.518,22.221999999999998,21.09,21.116,88305174,0,MSFT
2001-09-05,21.139,21.962,20.804000000000002,21.726,118848243,0,MSFT
2001-09-06,21.275,21.962,21.024,21.066,148207640,0,MSFT
2001-09-07,21.116,21.584,20.804000000000002,20.829,119194335,0,MSFT
2001-09-10,20.671,21.794,20.57,21.651999999999997,111534046,0,MSFT
2001-09-17,20.317999999999998,20.739,19.865,19.917,170250169,0,MSFT
2001-09-18,20.102,20.686999999999998,20.009,20.437,109453774,0,MSFT
2001-09-19,20.477,20.739,19.044,20.268,168728380,0,MSFT
2001-09-20,19.705,19.8,19.07,19.095,153120982,0,MSFT
2001-09-21,18.038,19.044,17.869,18.69,245710036,0,MSFT
2001-09-24,19.044,19.722,18.759,19.564,113010386,0,MSFT
2001-09-25,19.658,19.941,18.875,19.305,111483540,0,MSFT
2001-09-26,19.371,19.491,18.644000000000002,18.901,77771154,0,MSFT
2001-09-27,18.858,19.07,18.055999999999997,18.785999999999998,106603425,0,MSFT
2001-09-28,18.667,19.395,18.432000000000002,19.253,151012789,0,MSFT
2001-10-01,19.163,19.749000000000002,18.977,19.491,91239258,0,MSFT
2001-10-02,19.421,20.151,19.395,19.96,106844788,0,MSFT
2001-10-03,19.749000000000002,21.418000000000003,19.705,21.156999999999996,128767709,0,MSFT
2001-10-04,21.418000000000003,21.962,21.139,21.233,133681313,0,MSFT
2001-10-05,21.139,21.82,20.671,21.726,106876946,0,MSFT
2001-10-08,21.375999999999998,22.055,21.35,21.846,80314747,0,MSFT
2001-10-09,21.635,21.651999999999997,20.386,20.529,131630813,0,MSFT
2001-10-10,20.177,20.971999999999998,19.941,20.881999999999998,114682377,0,MSFT
2001-10-11,20.971999999999998,21.375999999999998,20.554000000000002,21.182,110574720,0,MSFT
2001-10-12,20.956,21.307,20.521,21.208000000000002,84140108,0,MSFT
2001-10-15,21.031,22.005,20.881999999999998,21.846,90920013,0,MSFT
2001-10-16,21.771,22.163,21.526999999999997,21.987,87888908,0,MSFT
2001-10-17,22.239,22.305,21.057,21.081999999999997,97779664,0,MSFT
2001-10-18,21.19,21.660999999999998,20.881999999999998,21.35,99934363,0,MSFT
2001-10-19,21.593000000000004,21.82,20.93,21.779,121176521,0,MSFT
2001-10-22,21.779,22.64,21.616999999999997,22.631999999999998,96128942,0,MSFT
2001-10-23,22.752,23.112,22.346999999999998,22.737,106579500,0,MSFT
2001-10-24,22.758000000000003,23.178,22.432,23.069000000000003,105105815,0,MSFT
2001-10-25,22.801,23.548000000000002,22.408,23.539,100111127,0,MSFT
2001-10-26,23.445999999999998,23.938000000000002,23.355,23.398000000000003,85689810,0,MSFT
2001-10-29,23.363000000000003,23.398000000000003,22.399,22.441,72632924,0,MSFT
2001-10-30,22.163,22.399,21.886,22.147,76283114,0,MSFT
2001-10-31,22.305,22.843000000000004,21.853,21.877,85386250,0,MSFT
2001-11-01,22.601,23.42,22.425,23.263,144259203,0,MSFT
2001-11-02,23.295,23.706,22.767,23.103,110788166,0,MSFT
2001-11-05,23.27,24.083000000000002,23.229,23.796,87365520,0,MSFT
2001-11-06,23.588,24.429000000000002,23.389,24.369,91092526,0,MSFT
2001-11-07,24.16,24.471,24.083000000000002,24.169,78032979,0,MSFT
2001-11-08,24.25,24.855999999999998,23.948,24.232,98406191,0,MSFT
2001-11-09,24.201999999999998,24.697,24.045,24.526999999999997,63677312,0,MSFT
2001-11-12,24.344,24.998,23.938000000000002,24.746,76758393,0,MSFT
2001-11-13,25.131999999999998,25.561,25.055999999999997,25.543000000000003,79575773,0,MSFT
2001-11-14,25.669,25.712,24.746,24.814,116926921,0,MSFT
2001-11-15,24.864,25.225,24.622,24.873,102364715,0,MSFT
2001-11-16,24.965999999999998,25.064,24.436999999999998,24.737,78743237,0,MSFT
2001-11-19,24.921,25.191,24.72,25.033,74335208,0,MSFT
2001-11-20,24.998,25.508000000000003,24.462,24.604,87500814,0,MSFT
2001-11-21,24.209,24.303,23.884,24.090999999999998,67500546,0,MSFT
2001-11-23,24.217,24.377,23.932,24.344,20955879,0,MSFT
2001-11-26,24.453000000000003,24.72,24.226,24.503,55767422,0,MSFT
2001-11-27,24.377,24.487,23.605999999999998,23.974,120706036,0,MSFT
2001-11-28,23.766,24.125,23.596999999999998,23.624000000000002,71076041,0,MSFT
2001-11-29,23.748,24.42,23.682,24.392,71704433,0,MSFT
2001-11-30,24.328000000000003,24.487,24.052,24.16,62303048,0,MSFT
2001-12-03,24.018,24.535999999999998,24.0,24.369,62739250,0,MSFT
2001-12-04,24.453000000000003,24.855999999999998,24.116999999999997,24.831999999999997,67479014,0,MSFT
2001-12-05,25.016,25.641,24.973000000000003,25.619,98615116,0,MSFT
2001-12-06,25.578000000000003,25.954,25.41,25.829,74457484,0,MSFT
2001-12-07,25.659000000000002,25.896,25.041,25.517,56263169,0,MSFT
2001-12-10,25.401,25.754,25.149,25.225,50958013,0,MSFT
2001-12-11,25.451,25.634,25.233,25.325,71374551,0,MSFT
2001-12-12,25.266,25.578000000000003,24.921,25.561,63641961,0,MSFT
2001-12-13,25.256999999999998,25.728,24.855999999999998,24.93,68143019,0,MSFT
2001-12-14,24.84,25.561,24.805999999999997,25.366999999999997,57155514,0,MSFT
2001-12-17,25.266,25.997,25.266,25.954,75376678,0,MSFT
2001-12-18,25.929000000000002,26.105999999999998,25.811,26.063000000000002,62578432,0,MSFT
2001-12-19,25.811,26.291,25.754,26.14,75751738,0,MSFT
2001-12-20,26.014,26.105999999999998,25.064,25.115,103757330,0,MSFT
2001-12-21,25.586,25.855,25.206999999999997,25.41,112048665,0,MSFT
2001-12-24,25.475,25.595,25.283,25.308000000000003,15552369,0,MSFT
2001-12-26,25.366999999999997,25.989,25.351,25.458000000000002,38923190,0,MSFT
2001-12-27,25.578000000000003,25.846,25.301,25.526999999999997,42289748,0,MSFT
2001-12-28,25.669,25.903000000000002,25.467,25.535,38252004,0,MSFT
2001-12-31,25.517,25.761999999999997,24.921,24.921,57227816,0,MSFT
2002-01-02,25.073,25.249000000000002,24.646,25.225,63600759,0,MSFT
2002-01-03,25.249000000000002,26.054000000000002,25.241999999999997,26.045,89821128,0,MSFT
2002-01-04,26.054000000000002,26.296999999999997,25.837,25.92,70084279,0,MSFT
2002-01-07,26.24,26.34,25.712,25.793000000000003,77744567,0,MSFT
2002-01-08,25.846,26.281999999999996,25.586,26.096999999999998,63445785,0,MSFT
2002-01-09,26.230999999999998,26.565,25.761999999999997,25.846,101383593,0,MSFT
2002-01-10,25.761999999999997,26.256,25.625,26.063000000000002,66850094,0,MSFT
2002-01-11,26.156,26.456999999999997,25.619,25.811,96867113,0,MSFT
2002-01-14,25.694000000000003,25.971999999999998,25.484,25.761999999999997,67452703,0,MSFT
2002-01-15,25.829,26.186999999999998,25.771,26.163,79571526,0,MSFT
2002-01-16,25.903000000000002,26.274,25.526999999999997,25.535,81894226,0,MSFT
2002-01-17,25.776,26.331,25.737,26.281999999999996,103958554,0,MSFT
2002-01-18,25.241999999999997,25.526999999999997,24.613000000000003,24.864,142572602,0,MSFT
2002-01-22,25.055999999999997,25.064,24.169,24.25,102100767,0,MSFT
2002-01-23,24.090999999999998,24.344,23.791,23.974,106869506,0,MSFT
2002-01-24,24.116999999999997,24.52,24.0,24.303,109539895,0,MSFT
2002-01-25,24.151,24.392,23.893,24.0,64863652,0,MSFT
2002-01-28,24.16,24.226,23.665,24.009,55315802,0,MSFT
2002-01-29,24.045,24.268,23.320999999999998,23.445999999999998,77850094,0,MSFT
2002-01-30,23.498,23.665,23.069000000000003,23.648000000000003,87840267,0,MSFT
2002-01-31,23.724,24.009,23.371,23.965,88075778,0,MSFT
2002-02-01,24.135,24.268,23.498,23.572,84347171,0,MSFT
2002-02-04,23.471999999999998,23.579,22.851,22.993000000000002,93439948,0,MSFT
2002-02-05,22.878,23.412,22.767,23.000999999999998,88653661,0,MSFT
2002-02-06,23.178,23.276999999999997,22.666,22.726999999999997,87887049,0,MSFT
2002-02-07,22.683000000000003,23.178,22.475,22.496,84167745,0,MSFT
2002-02-08,22.616999999999997,22.816999999999997,22.129,22.816999999999997,81452966,0,MSFT
2002-02-11,22.576,23.035,22.416,22.993000000000002,67649667,0,MSFT
2002-02-12,22.758000000000003,22.893,22.585,22.624000000000002,58485394,0,MSFT
2002-02-13,22.666,23.276999999999997,22.55,23.255,71887309,0,MSFT
2002-02-14,23.320999999999998,23.698,23.069000000000003,23.204,75859403,0,MSFT
2002-02-15,23.211,23.346999999999998,22.648000000000003,22.656999999999996,66250145,0,MSFT
2002-02-19,22.541,22.624000000000002,22.046999999999997,22.171,69461209,0,MSFT
2002-02-20,22.346999999999998,22.709,22.122,22.531999999999996,66906445,0,MSFT
2002-02-21,22.467,22.674,21.82,21.837,78942068,0,MSFT
2002-02-22,21.837,22.105,21.500999999999998,21.82,94827237,0,MSFT
2002-02-25,21.794,22.531999999999996,21.779,22.221999999999998,68889434,0,MSFT
2002-02-26,22.230999999999998,22.576,21.779,22.029,84098633,0,MSFT
2002-02-27,22.221999999999998,22.624000000000002,21.82,21.962,87394225,0,MSFT
2002-02-28,22.113000000000003,22.458000000000002,21.868000000000002,21.945999999999998,90465731,0,MSFT
2002-03-01,22.213,23.103,22.138,23.086,83011180,0,MSFT
2002-03-04,23.035,23.893,22.901,23.815,97566476,0,MSFT
2002-03-05,23.698,24.035,23.455,23.733,74330688,0,MSFT
2002-03-06,23.665,23.965,23.398000000000003,23.938000000000002,66667479,0,MSFT
2002-03-07,23.948,24.035,23.27,23.596999999999998,77194329,0,MSFT
2002-03-08,23.938000000000002,24.344,23.766,24.058000000000003,76692998,0,MSFT
2002-03-11,23.893,24.453000000000003,23.698,24.201999999999998,58048127,0,MSFT
2002-03-12,23.522,23.624000000000002,23.204,23.531,88252015,0,MSFT
2002-03-13,23.355,23.706,23.304000000000002,23.363000000000003,58995224,0,MSFT
2002-03-14,23.379,23.412,22.969,23.026999999999997,68064607,0,MSFT
2002-03-15,22.951999999999998,23.515,22.935,23.506,91831493,0,MSFT
2002-03-18,23.605999999999998,23.698,23.026999999999997,23.379,59599427,0,MSFT
2002-03-19,23.389,23.698,23.136,23.412,48336003,0,MSFT
2002-03-20,23.103,23.33,22.609,22.609,72348770,0,MSFT
2002-03-21,22.648000000000003,23.17,22.506,23.086,61336536,0,MSFT
2002-03-22,22.969,23.000999999999998,22.656999999999996,22.744,54946051,0,MSFT
2002-03-25,22.752,22.869,22.256,22.281,63092519,0,MSFT
2002-03-26,22.230999999999998,22.919,21.938000000000002,22.221999999999998,92242705,0,MSFT
2002-03-27,22.122,22.523000000000003,22.038,22.364,62889969,0,MSFT
2002-03-28,22.55,22.816999999999997,22.441,22.691999999999997,59001878,0,MSFT
2002-04-01,22.506,22.726999999999997,22.272,22.718000000000004,62480345,0,MSFT
2002-04-02,22.155,22.230999999999998,21.485,21.56,102389444,0,MSFT
2002-04-03,21.61,21.67,20.881999999999998,21.19,102237924,0,MSFT
2002-04-04,21.057,21.434,20.855999999999998,21.233,82096510,0,MSFT
2002-04-05,21.403000000000002,21.56,21.006,21.016,66688208,0,MSFT
2002-04-08,20.428,21.56,20.41,21.526999999999997,97540689,0,MSFT
2002-04-09,21.568,21.601999999999997,20.611,20.646,84295876,0,MSFT
2002-04-10,20.739,21.485,20.714000000000002,21.182,100523416,0,MSFT
2002-04-11,21.024,21.233,20.503,20.611,77033240,0,MSFT
2002-04-12,20.746,21.165,20.636999999999997,21.04,68856208,0,MSFT
2002-04-15,21.066,21.359,20.839000000000002,20.947,62890495,0,MSFT
2002-04-16,21.217,21.853,21.199,21.744,69166682,0,MSFT
2002-04-17,21.804000000000002,21.93,21.225,21.307,73147281,0,MSFT
2002-04-18,21.366999999999997,21.56,19.817,21.208000000000002,99551594,0,MSFT
2002-04-19,21.61,21.811999999999998,21.394000000000002,21.518,139064089,0,MSFT
2002-04-22,21.267,21.331999999999997,20.686999999999998,20.914,67522877,0,MSFT
2002-04-23,20.956,20.998,20.05,20.31,89907253,0,MSFT
2002-04-24,20.26,20.477,19.941,19.951,81386508,0,MSFT
2002-04-25,19.899,20.486,19.899,20.21,76108736,0,MSFT
2002-04-26,20.344,20.486,19.363,19.371,83446858,0,MSFT
2002-04-29,19.363,19.909000000000002,19.354,19.658,93474771,0,MSFT
2002-04-30,19.598,20.05,19.529,19.658,102862865,0,MSFT
2002-05-01,19.625,20.009,19.06,19.839000000000002,101572590,0,MSFT
2002-05-02,19.808,20.344,19.244,19.261,105010656,0,MSFT
2002-05-03,19.285999999999998,19.438,18.625999999999998,18.644000000000002,95228093,0,MSFT
2002-05-06,18.598,19.009,18.197,18.29,88037770,0,MSFT
2002-05-07,18.5,18.918,18.19,18.608,117670149,0,MSFT
2002-05-08,19.285999999999998,20.679000000000002,19.27,20.679000000000002,134585355,0,MSFT
2002-05-09,20.462,20.686999999999998,19.522000000000002,19.607,110616712,0,MSFT
2002-05-10,19.767,19.817,18.81,18.827,85755463,0,MSFT
2002-05-13,18.977,19.909000000000002,18.715999999999998,19.823,86141967,0,MSFT
2002-05-14,20.462,20.732,20.31,20.646,86219848,0,MSFT
2002-05-15,20.503,21.233,20.26,20.596999999999998,93647546,0,MSFT
2002-05-16,20.579,21.081999999999997,20.561999999999998,20.971999999999998,70982472,0,MSFT
2002-05-17,21.148000000000003,21.217,20.796999999999997,21.081999999999997,72630266,0,MSFT
2002-05-20,20.881999999999998,20.897,20.125999999999998,20.317999999999998,69274072,0,MSFT
2002-05-21,20.294,20.538,19.615,19.633,83877480,0,MSFT
2002-05-22,19.514,20.21,19.505,20.201,71723035,0,MSFT
2002-05-23,20.201,20.629,19.941,20.62,68317929,0,MSFT
2002-05-24,20.368,20.511999999999997,19.951,20.033,47867632,0,MSFT
2002-05-28,20.158,20.201,19.473,19.680999999999997,65921867,0,MSFT
2002-05-29,19.428,19.831,19.395,19.58,60060616,0,MSFT
2002-05-30,19.428,20.076,19.348,19.808,84015173,0,MSFT
2002-05-31,19.899,20.093,19.144000000000002,19.154,88337080,0,MSFT
2002-06-03,19.179000000000002,19.428,18.5,18.59,117496037,0,MSFT
2002-06-04,18.625999999999998,19.27,18.522000000000002,18.803,116146220,0,MSFT
2002-06-05,18.969,19.473,18.937,19.438,88450315,0,MSFT
2002-06-06,19.371,19.615,19.11,19.522000000000002,97098370,0,MSFT
2002-06-07,18.768,19.792,18.759,19.555,130003214,0,MSFT
2002-06-10,19.428,20.05,19.363,19.873,95282590,0,MSFT
2002-06-11,20.024,20.386,19.722,19.775,98514370,0,MSFT
2002-06-12,19.784000000000002,20.980999999999998,19.749000000000002,20.897,180765334,0,MSFT
2002-06-13,20.629,20.873,20.386,20.393,106020490,0,MSFT
2002-06-14,19.941,20.897,19.941,20.789,145446069,0,MSFT
2002-06-17,20.938000000000002,21.233,20.829,20.947,125567811,0,MSFT
2002-06-18,20.89,21.173000000000002,20.822,21.066,103034318,0,MSFT
2002-06-19,20.865,21.048000000000002,20.437,20.453,105060359,0,MSFT
2002-06-20,20.453,20.732,20.277,20.352999999999998,114256005,0,MSFT
2002-06-21,20.093,20.521,19.663,19.663,155278340,0,MSFT
2002-06-24,19.598,20.554000000000002,19.505,20.377,138603167,0,MSFT
2002-06-25,20.579,20.686999999999998,19.865,19.917,110899278,0,MSFT
2002-06-26,19.213,20.462,19.203,20.362000000000002,149105558,0,MSFT
2002-06-27,20.538,20.671,19.882,20.663,126953239,0,MSFT
2002-06-28,20.521,20.99,20.317999999999998,20.579,119344254,0,MSFT
2002-07-01,20.362000000000002,20.679000000000002,19.784000000000002,19.808,88588539,0,MSFT
2002-07-02,19.705,19.909000000000002,19.313,19.354,109985399,0,MSFT
2002-07-03,19.278,19.757,18.977,19.74,106612993,0,MSFT
2002-07-05,19.976,20.654,19.96,20.636999999999997,47413088,0,MSFT
2002-07-08,20.469,20.663,19.784000000000002,19.909000000000002,84019160,0,MSFT
2002-07-09,20.059,20.588,19.926,20.015,112809964,0,MSFT
2002-07-10,20.201,20.386,19.615,19.658,120473447,0,MSFT
2002-07-11,19.58,19.968,19.278,19.909000000000002,172286852,0,MSFT
2002-07-12,20.076,20.21,19.363,19.514,127232350,0,MSFT
2002-07-15,19.331,19.514,18.055999999999997,19.491,182008538,0,MSFT
2002-07-16,19.305,19.865,19.051,19.278,127982214,0,MSFT
2002-07-17,19.757,20.05,19.253,19.564,128703110,0,MSFT
2002-07-18,19.58,19.839000000000002,19.06,19.23,121497637,0,MSFT
2002-07-19,18.81,19.144000000000002,18.366,18.644000000000002,149617259,0,MSFT
2002-07-22,18.414,18.81,17.266,17.424,240136711,0,MSFT
2002-07-23,17.495,17.677,16.169,16.176,397581923,0,MSFT
2002-07-24,15.581,17.442,15.581,17.391,269658894,0,MSFT
2002-07-25,17.115,17.201,15.967,16.108,217522775,0,MSFT
2002-07-26,16.452,17.082,16.436,17.058,164671506,0,MSFT
2002-07-29,17.628,18.172,17.511,18.154,149343150,0,MSFT
2002-07-30,17.887,18.375999999999998,17.802,18.097,163041722,0,MSFT
2002-07-31,17.915,18.055999999999997,17.442,18.048,122134507,0,MSFT
2002-08-01,17.906,18.089000000000002,17.115,17.209,122499777,0,MSFT
2002-08-02,17.123,17.248,16.479,16.705,114511451,0,MSFT
2002-08-05,16.663,16.989,16.479,16.544,105585465,0,MSFT
2002-08-06,16.889,17.781,16.839000000000002,17.183,118075558,0,MSFT
2002-08-07,17.677,17.796,16.989,17.718,114654329,0,MSFT
2002-08-08,17.718,18.441,17.46,18.397000000000002,118286886,0,MSFT
2002-08-09,18.112000000000002,18.491,17.930999999999997,18.112000000000002,91973527,0,MSFT
2002-08-12,17.915,18.34,17.906,18.233,75769080,0,MSFT
2002-08-13,18.055999999999997,18.699,17.652,17.701,133120747,0,MSFT
2002-08-14,17.781,18.777,17.762999999999998,18.699,129241267,0,MSFT
2002-08-15,18.795,19.087,18.34,18.723,130582738,0,MSFT
2002-08-16,18.598,18.893,18.406,18.81,91875961,0,MSFT
2002-08-19,18.827,19.58,18.75,19.564,106347842,0,MSFT
2002-08-20,19.331,19.445999999999998,19.095,19.203,94136031,0,MSFT
2002-08-21,19.404,19.705,19.244,19.663,107743708,0,MSFT
2002-08-22,19.882,20.109,19.792,20.024,96496821,0,MSFT
2002-08-23,19.808,19.882,19.505,19.649,76608709,0,MSFT
2002-08-26,19.749000000000002,19.808,19.253,19.598,73906614,0,MSFT
2002-08-27,19.689,19.730999999999998,19.051,19.127,87096417,0,MSFT
2002-08-28,18.993,19.06,18.548,18.574,91752775,0,MSFT
2002-08-29,18.387999999999998,19.187,18.247,19.028,123019209,0,MSFT
2002-08-30,18.858,18.993,18.432000000000002,18.465999999999998,77349933,0,MSFT
2002-09-03,18.255,18.255,17.677,17.685,96104864,0,MSFT
2002-09-04,17.852999999999998,18.281,17.736,18.137,105698304,0,MSFT
2002-09-05,17.869,17.878,17.258,17.273,118292516,0,MSFT
2002-09-06,17.954,18.163,17.861,17.986,92724263,0,MSFT
2002-09-09,17.781,18.414,17.542,18.320999999999998,107147965,0,MSFT
2002-09-10,18.262999999999998,18.742,18.19,18.732,111702585,0,MSFT
2002-09-11,18.918,19.221,18.255,18.271,103233682,0,MSFT
2002-09-12,18.112000000000002,18.172,17.685,17.736,84658065,0,MSFT
2002-09-13,17.646,18.154,17.628,18.021,79118393,0,MSFT
2002-09-16,17.906,18.105,17.701,17.969,66320171,0,MSFT
2002-09-17,18.305999999999997,18.397000000000002,17.762999999999998,17.787,96838470,0,MSFT
2002-09-18,17.576,18.146,17.55,17.961,111265306,0,MSFT
2002-09-19,17.558,17.986,17.528,17.753,103352605,0,MSFT
2002-09-20,17.977,18.055999999999997,17.796,17.852999999999998,173811829,0,MSFT
2002-09-23,17.535999999999998,17.566,16.855,17.014,119277390,0,MSFT
2002-09-24,16.839000000000002,17.486,16.789,17.183,136692749,0,MSFT
2002-09-25,17.46,17.668,16.948,17.503,142462787,0,MSFT
2002-09-26,17.718,17.869,17.281,17.383,134127813,0,MSFT
2002-09-27,17.317,17.718,16.997,17.023,107122256,0,MSFT
2002-09-30,16.882,16.948,16.219,16.452,153972736,0,MSFT
2002-10-01,16.646,17.4,16.249000000000002,17.391,147496645,0,MSFT
2002-10-02,17.352999999999998,17.611,16.989,17.157,137846299,0,MSFT
2002-10-03,17.041,17.528,16.781,16.82,140098427,0,MSFT
2002-10-04,17.074,17.14,16.436,16.47,142843709,0,MSFT
2002-10-07,16.479,16.948,16.436,16.570999999999998,118226986,0,MSFT
2002-10-08,16.82,17.3,16.605,16.924,153927009,0,MSFT
2002-10-09,16.637,17.098,16.479,16.544,163859980,0,MSFT
2002-10-10,16.553,17.535999999999998,16.267,17.451,157221340,0,MSFT
2002-10-11,17.819000000000003,18.397000000000002,17.685,18.382,144987973,0,MSFT
2002-10-14,18.154,18.557000000000002,17.995,18.539,101000936,0,MSFT
2002-10-15,19.285999999999998,19.697,19.051,19.672,175070224,0,MSFT
2002-10-16,18.96,19.285999999999998,18.918,18.96,127161821,0,MSFT
2002-10-17,19.658,19.749000000000002,18.827,19.102,243444568,0,MSFT
2002-10-18,19.784000000000002,20.015,19.237000000000002,19.99,203762340,0,MSFT
2002-10-21,19.546,19.933,19.322,19.757,149706056,0,MSFT
2002-10-22,19.348,19.538,19.194000000000003,19.438,115810607,0,MSFT
2002-10-23,19.348,20.033,19.187,20.015,147642823,0,MSFT
2002-10-24,20.059,20.076,19.144000000000002,19.27,127593692,0,MSFT
2002-10-25,19.278,19.865,19.244,19.817,100425715,0,MSFT
2002-10-28,20.093,20.125999999999998,19.379,19.546,105893750,0,MSFT
2002-10-29,19.625,19.749000000000002,19.127,19.589000000000002,119767598,0,MSFT
2002-10-30,19.64,20.084,19.421,19.983,125658127,0,MSFT
2002-10-31,20.009,20.344,19.882,20.118,137068974,0,MSFT
2002-11-01,19.722,20.024,19.522000000000002,19.941,139128941,0,MSFT
2002-11-04,21.331999999999997,21.537,20.89,21.109,185504639,0,MSFT
2002-11-05,20.980999999999998,21.366999999999997,20.906,21.323,101836226,0,MSFT
2002-11-06,21.441999999999997,21.485,20.89,21.45,153159726,0,MSFT
2002-11-07,21.139,21.298000000000002,20.881999999999998,21.074,98111874,0,MSFT
2002-11-08,21.066,21.275,20.697,20.732,87837281,0,MSFT
2002-11-11,20.723000000000003,20.732,20.243,20.26,77723749,0,MSFT
2002-11-12,20.352999999999998,20.855999999999998,20.277,20.503,108850300,0,MSFT
2002-11-13,20.402,21.04,20.352999999999998,20.829,143219788,0,MSFT
2002-11-14,21.066,21.441999999999997,21.016,21.441999999999997,103867771,0,MSFT
2002-11-15,21.316,21.418000000000003,20.938000000000002,21.323,103223733,0,MSFT
2002-11-18,21.426,21.458000000000002,20.971999999999998,21.016,77401045,0,MSFT
2002-11-19,20.897,20.99,20.428,20.629,101752496,0,MSFT
2002-11-20,20.697,21.41,20.663,21.298000000000002,101991850,0,MSFT
2002-11-21,21.434,21.82,21.359,21.761,110484000,0,MSFT
2002-11-22,21.61,21.93,21.458000000000002,21.904,93221352,0,MSFT
2002-11-25,21.846,22.064,21.660999999999998,21.904,82054870,0,MSFT
2002-11-26,21.686,21.913,21.359,21.41,90628931,0,MSFT
2002-11-27,21.67,22.046999999999997,21.593000000000004,21.853,73328305,0,MSFT
2002-11-29,21.979,22.055,21.67,21.701999999999998,37834667,0,MSFT
2002-12-02,22.064,22.180999999999997,21.45,21.701999999999998,82728386,0,MSFT
2002-12-03,21.551,21.576,21.225,21.331999999999997,76402038,0,MSFT
2002-12-04,21.116,21.61,20.998,21.267,111721171,0,MSFT
2002-12-05,21.426,21.475,20.804000000000002,20.822,90671888,0,MSFT
2002-12-06,20.646,20.971999999999998,20.393,20.865,95435262,0,MSFT
2002-12-09,20.686999999999998,20.77,20.134,20.134,85078682,0,MSFT
2002-12-10,20.151,20.495,20.118,20.317999999999998,84905752,0,MSFT
2002-12-11,20.26,20.697,20.158,20.561999999999998,92100265,0,MSFT
2002-12-12,20.686999999999998,20.714000000000002,20.201,20.377,73623279,0,MSFT
2002-12-13,20.192999999999998,20.218,19.749000000000002,19.749000000000002,86898558,0,MSFT
2002-12-16,19.941,20.521,19.817,20.495,80107949,0,MSFT
2002-12-17,20.469,20.686999999999998,20.234,20.453,66217308,0,MSFT
2002-12-18,20.26,20.462,19.858,20.134,83025984,0,MSFT
2002-12-19,20.05,20.596999999999998,19.89,19.983,109277619,0,MSFT
2002-12-20,20.125999999999998,20.21,19.917,20.009,124228777,0,MSFT
2002-12-23,19.96,20.419,19.899,20.317999999999998,64997377,0,MSFT
2002-12-24,20.144000000000002,20.402,20.134,20.243,24492091,0,MSFT
2002-12-26,20.327,20.57,20.0,20.084,49629806,0,MSFT
2002-12-27,20.084,20.093,19.899,19.926,54510494,0,MSFT
2002-12-30,19.941,20.024,19.663,19.839000000000002,64192532,0,MSFT
2002-12-31,19.839000000000002,19.933,19.285999999999998,19.445999999999998,77599642,0,MSFT
2003-01-02,19.672,20.218,19.455,20.21,89301210,0,MSFT
2003-01-03,20.158,20.243,19.89,20.234,73952066,0,MSFT
2003-01-06,20.317999999999998,20.779,20.243,20.601999999999997,79259779,0,MSFT
2003-01-07,20.663,21.074,20.57,20.99,107070711,0,MSFT
2003-01-08,20.829,20.897,20.352999999999998,20.402,86056834,0,MSFT
2003-01-09,20.588,21.04,20.511999999999997,20.998,82440309,0,MSFT
2003-01-10,20.732,21.182,20.654,21.04,90358170,0,MSFT
2003-01-13,21.267,21.35,20.980999999999998,21.217,81127881,0,MSFT
2003-01-14,21.19,21.441999999999997,21.139,21.434,72357592,0,MSFT
2003-01-15,21.441999999999997,21.56,21.139,21.165,79744014,0,MSFT
2003-01-16,21.19,21.307,20.732,20.822,110852144,0,MSFT
2003-01-17,19.917,19.941,19.305,19.363,207494988,0,MSFT
2003-01-21,19.514,19.625,19.295,19.313,114642538,0,MSFT
2003-01-22,19.404,19.714000000000002,19.154,19.187,115438014,0,MSFT
2003-01-23,19.546,19.767,19.363,19.663,94916417,0,MSFT
2003-01-24,19.572,19.58,18.699,18.75,137463899,0,MSFT
2003-01-27,18.557000000000002,19.035999999999998,18.215,18.5,151806351,0,MSFT
2003-01-28,18.69,18.699,18.262999999999998,18.366,114685569,0,MSFT
2003-01-29,18.34,18.827,18.029,18.777,142334504,0,MSFT
2003-01-30,18.866,18.875,18.128,18.146,116648052,0,MSFT
2003-01-31,17.852999999999998,18.19,17.692999999999998,17.852999999999998,142454805,0,MSFT
2003-02-03,18.029,18.475,17.852999999999998,18.262999999999998,107416993,0,MSFT
2003-02-04,17.977,18.038,17.637,17.802,108032078,0,MSFT
2003-02-05,17.995,18.255,17.55,17.668,134719773,0,MSFT
2003-02-06,17.628,17.915,17.518,17.835,110383804,0,MSFT
2003-02-07,18.012,18.038,17.46,17.528,100813572,0,MSFT
2003-02-10,17.611,17.878,17.511,17.827,98795097,0,MSFT
2003-02-11,17.796,17.939,17.309,17.468,112435811,0,MSFT
2003-02-12,17.511,17.718,17.408,17.468,94057859,0,MSFT
2003-02-13,17.46,17.727999999999998,17.352999999999998,17.677,97407228,0,MSFT
2003-02-14,17.781,18.247,17.594,18.172,120641781,0,MSFT
2003-02-18,18.522000000000002,18.803,18.357,18.777,75936535,0,MSFT
2003-02-19,18.675,18.715999999999998,18.19,18.456,62283140,0,MSFT
2003-02-20,18.635,18.708,18.128,18.172,67797034,0,MSFT
2003-02-21,18.271,18.660999999999998,17.995,18.518,75865282,0,MSFT
2003-02-24,18.387999999999998,18.432000000000002,17.939,18.112000000000002,83132068,0,MSFT
2003-02-25,17.709,18.262999999999998,17.594,18.197,90706241,0,MSFT
2003-02-26,18.12,18.414,17.744,17.753,75772775,0,MSFT
2003-02-27,17.977,18.206,17.535999999999998,17.744,100040779,0,MSFT
2003-02-28,17.861,18.112000000000002,17.727999999999998,17.827,75409280,0,MSFT
2003-03-03,18.073,18.146,17.611,17.709,67571957,0,MSFT
2003-03-04,17.744,17.802,17.352999999999998,17.361,75387962,0,MSFT
2003-03-05,17.361,17.701,17.343,17.637,73183811,0,MSFT
2003-03-06,17.434,17.677,17.4,17.511,68310144,0,MSFT
2003-03-07,17.266,17.906,17.233,17.727999999999998,87881774,0,MSFT
2003-03-10,17.535999999999998,17.652,17.224,17.266,64734679,0,MSFT
2003-03-11,17.352999999999998,17.503,17.123,17.148,71932491,0,MSFT
2003-03-12,17.166,17.628,16.964000000000002,17.611,96378063,0,MSFT
2003-03-13,17.844,18.617,17.637,18.557000000000002,107697551,0,MSFT
2003-03-14,18.565,18.777,18.255,18.708,100613197,0,MSFT
2003-03-17,18.45,19.522000000000002,18.305999999999997,19.514,134499127,0,MSFT
2003-03-18,19.482,19.589000000000002,19.187,19.589000000000002,102514808,0,MSFT
2003-03-19,19.546,19.882,19.363,19.808,98124152,0,MSFT
2003-03-20,19.58,19.951,19.313,19.749000000000002,95702342,0,MSFT
2003-03-21,20.125999999999998,20.243,19.58,19.951,113355485,0,MSFT
2003-03-24,19.221,19.514,18.952,19.028,81401260,0,MSFT
2003-03-25,19.261,19.371,18.835,19.179000000000002,84523166,0,MSFT
2003-03-26,19.154,19.278,18.993,19.002,68697374,0,MSFT
2003-03-27,18.768,19.002,18.51,18.843,79569866,0,MSFT
2003-03-28,18.557000000000002,18.884,18.51,18.557000000000002,52613792,0,MSFT
2003-03-31,18.224,18.59,18.064,18.215,94183871,0,MSFT
2003-04-01,18.414,18.582,18.247,18.320999999999998,66117952,0,MSFT
2003-04-02,18.884,19.564,18.884,19.354,90748132,0,MSFT
2003-04-03,19.555,19.633,19.261,19.363,76184850,0,MSFT
2003-04-04,19.379,19.413,18.759,18.875,74019149,0,MSFT
2003-04-07,19.730999999999998,19.882,18.937,18.937,87265172,0,MSFT
2003-04-08,19.044,19.438,18.96,19.244,71963826,0,MSFT
2003-04-09,19.27,19.313,18.465999999999998,18.491,102242332,0,MSFT
2003-04-10,18.59,18.654,18.262999999999998,18.5,68621707,0,MSFT
2003-04-11,18.723,18.945,18.021,18.206,95351894,0,MSFT
2003-04-14,18.262999999999998,18.715999999999998,18.055999999999997,18.625999999999998,69046653,0,MSFT
2003-04-15,18.565,18.654,18.128,18.518,85529150,0,MSFT
2003-04-16,19.261,19.363,18.51,18.742,114797950,0,MSFT
2003-04-17,18.635,19.221,18.617,19.187,77754356,0,MSFT
2003-04-21,19.27,19.27,18.866,18.969,55389823,0,MSFT
2003-04-22,18.85,19.413,18.835,19.363,78398279,0,MSFT
2003-04-23,19.371,19.555,19.163,19.354,74181677,0,MSFT
2003-04-24,19.171,19.354,19.051,19.179000000000002,68953914,0,MSFT
2003-04-25,19.06,19.285999999999998,18.937,18.969,71474252,0,MSFT
2003-04-28,19.102,19.514,19.051,19.363,74952224,0,MSFT
2003-04-29,19.522000000000002,19.749000000000002,19.322,19.421,87750208,0,MSFT
2003-04-30,19.363,19.473,19.002,19.23,74017772,0,MSFT
2003-05-01,19.221,19.522000000000002,19.07,19.348,56106861,0,MSFT
2003-05-02,19.295,19.784000000000002,19.237000000000002,19.658,70196072,0,MSFT
2003-05-05,19.749000000000002,19.858,19.438,19.455,67166908,0,MSFT
2003-05-06,19.455,19.941,19.428,19.848,72392560,0,MSFT
2003-05-07,19.64,19.823,19.438,19.555,65425982,0,MSFT
2003-05-08,19.555,19.672,19.348,19.371,61846474,0,MSFT
2003-05-09,19.491,19.941,19.482,19.823,78420041,0,MSFT
2003-05-12,19.672,19.917,19.607,19.722,71787967,0,MSFT
2003-05-13,19.589000000000002,19.714000000000002,19.482,19.555,59306495,0,MSFT
2003-05-14,19.625,19.697,19.221,19.285999999999998,59983441,0,MSFT
2003-05-15,19.445999999999998,19.572,19.237000000000002,19.404,60738216,0,MSFT
2003-05-16,19.473,19.598,19.12,19.237000000000002,80393946,0,MSFT
2003-05-19,19.11,19.221,18.617,18.660999999999998,73693709,0,MSFT
2003-05-20,18.708,18.81,18.432000000000002,18.531,70152780,0,MSFT
2003-05-21,18.531,18.59,17.969,18.082,145066654,0,MSFT
2003-05-22,18.206,18.262999999999998,18.089000000000002,18.180999999999997,124153822,0,MSFT
2003-05-23,18.206,18.465999999999998,18.082,18.224,102409741,0,MSFT
2003-05-27,18.247,18.723,18.224,18.654,91038595,0,MSFT
2003-05-28,18.644000000000002,18.708,18.281,18.366,121645831,0,MSFT
2003-05-29,18.414,18.557000000000002,18.233,18.357,100308454,0,MSFT
2003-05-30,18.608,18.742,18.441,18.518,113500695,0,MSFT
2003-06-02,18.795,18.835,18.491,18.539,88149121,0,MSFT
2003-06-03,18.625999999999998,18.75,18.491,18.715999999999998,81157426,0,MSFT
2003-06-04,18.803,18.977,18.617,18.708,111053222,0,MSFT
2003-06-05,18.414,18.45,18.064,18.12,154355246,0,MSFT
2003-06-06,18.387999999999998,18.483,17.796,17.811,161048083,0,MSFT
2003-06-09,17.844,18.048,17.753,17.869,97859362,0,MSFT
2003-06-10,18.012,18.625999999999998,17.944000000000003,18.565,107192007,0,MSFT
2003-06-11,18.557000000000002,18.777,18.375999999999998,18.715999999999998,100718173,0,MSFT
2003-06-12,18.785999999999998,18.918,18.617,18.803,88029119,0,MSFT
2003-06-13,18.96,19.002,18.423,18.548,73310707,0,MSFT
2003-06-16,18.635,19.127,18.557000000000002,19.102,93221027,0,MSFT
2003-06-17,19.285999999999998,19.663,19.213,19.529,162455453,0,MSFT
2003-06-18,19.546,19.882,19.348,19.615,119573024,0,MSFT
2003-06-19,19.633,19.858,19.572,19.615,84563340,0,MSFT
2003-06-20,19.817,19.848,19.572,19.808,115521758,0,MSFT
2003-06-23,19.663,19.74,19.179000000000002,19.395,69888252,0,MSFT
2003-06-24,19.295,19.589000000000002,19.23,19.339000000000002,69026272,0,MSFT
2003-06-25,19.285999999999998,19.555,18.918,19.002,80413778,0,MSFT
2003-06-26,19.002,19.522000000000002,18.969,19.371,68661498,0,MSFT
2003-06-27,19.522000000000002,19.817,19.213,19.285999999999998,101045414,0,MSFT
2003-06-30,19.514,19.658,19.187,19.285999999999998,64417181,0,MSFT
2003-07-01,19.253,19.714000000000002,19.102,19.672,80975950,0,MSFT
2003-07-02,19.941,20.26,19.899,20.226,125025220,0,MSFT
2003-07-03,20.084,20.277,19.873,19.899,52420546,0,MSFT
2003-07-07,20.327,20.732,20.277,20.629,118236791,0,MSFT
2003-07-08,20.511999999999997,20.914,20.503,20.839000000000002,82264201,0,MSFT
2003-07-09,20.839000000000002,20.839000000000002,20.503,20.671,82805601,0,MSFT
2003-07-10,20.654,20.654,20.009,20.243,73743965,0,MSFT
2003-07-11,20.277,20.654,20.234,20.545,66954709,0,MSFT
2003-07-14,20.789,20.921999999999997,20.362000000000002,20.611,80366491,0,MSFT
2003-07-15,20.671,20.714000000000002,20.386,20.521,71184209,0,MSFT
2003-07-16,20.739,20.779,20.462,20.705,66330731,0,MSFT
2003-07-17,20.419,20.521,19.968,20.084,96765035,0,MSFT
2003-07-18,20.393,20.486,20.125999999999998,20.234,84268627,0,MSFT
2003-07-21,20.218,20.243,19.564,19.589000000000002,64383312,0,MSFT
2003-07-22,19.775,19.983,19.658,19.848,68596963,0,MSFT
2003-07-23,19.873,20.05,19.663,19.899,66225754,0,MSFT
2003-07-24,20.151,20.250999999999998,19.546,19.564,71167503,0,MSFT
2003-07-25,19.775,20.277,19.615,20.234,71999601,0,MSFT
2003-07-28,20.268,20.317999999999998,19.941,20.024,69987219,0,MSFT
2003-07-29,20.226,20.243,19.74,19.917,82922850,0,MSFT
2003-07-30,19.909000000000002,19.99,19.689,19.730999999999998,54811943,0,MSFT
2003-07-31,20.015,20.31,19.8,19.873,81709741,0,MSFT
2003-08-01,19.808,19.951,19.658,19.689,56685263,0,MSFT
2003-08-04,19.672,19.873,19.371,19.697,68880509,0,MSFT
2003-08-05,19.8,19.968,19.261,19.305,78182007,0,MSFT
2003-08-06,19.221,19.705,19.136,19.295,74814819,0,MSFT
2003-08-07,19.354,19.421,19.144000000000002,19.348,58823220,0,MSFT
2003-08-08,19.473,19.546,19.187,19.244,44297622,0,MSFT
2003-08-11,19.244,19.555,19.221,19.27,48429671,0,MSFT
2003-08-12,19.348,19.387,19.144000000000002,19.363,50781564,0,MSFT
2003-08-13,19.404,19.482,19.187,19.261,52510354,0,MSFT
2003-08-14,19.305,19.348,19.203,19.285999999999998,49211369,0,MSFT
2003-08-15,19.27,19.305,19.136,19.221,36693205,0,MSFT
2003-08-18,19.23,19.438,19.154,19.339000000000002,60883247,0,MSFT
2003-08-19,19.339000000000002,20.05,19.339000000000002,20.024,96970238,0,MSFT
2003-08-20,19.792,19.96,19.564,19.899,75486369,0,MSFT
2003-08-21,20.05,20.109,19.658,19.74,84916648,0,MSFT
2003-08-22,20.151,20.277,19.722,19.730999999999998,87515267,0,MSFT
2003-08-25,19.8,19.968,19.730999999999998,19.941,48026535,0,MSFT
2003-08-26,19.8,20.067,19.529,19.99,63192494,0,MSFT
2003-08-27,19.951,20.0,19.792,19.873,40716281,0,MSFT
2003-08-28,19.941,20.0,19.74,19.951,61419783,0,MSFT
2003-08-29,19.909000000000002,19.976,19.823,19.951,45857353,0,MSFT
2003-09-02,20.093,20.538,19.917,20.511999999999997,98354386,0,MSFT
2003-09-03,20.629,21.366999999999997,20.601999999999997,21.291,145538108,0,MSFT
2003-09-04,21.139,21.418000000000003,21.057,21.394000000000002,79940844,0,MSFT
2003-09-05,21.243000000000002,21.635,21.19,21.35,85111595,0,MSFT
2003-09-08,21.359,21.761,21.323,21.701999999999998,61290419,0,MSFT
2003-09-09,21.56,21.601999999999997,21.298000000000002,21.340999999999998,58912503,0,MSFT
2003-09-10,21.09,21.199,20.679000000000002,20.732,72785119,0,MSFT
2003-09-11,20.813000000000002,21.148000000000003,20.754,20.947,50374935,0,MSFT
2003-09-12,20.679000000000002,21.366999999999997,20.093,21.323,74137065,0,MSFT
2003-09-15,21.340999999999998,21.526999999999997,21.316,21.340999999999998,55073175,0,MSFT
2003-09-16,21.375999999999998,21.779,21.307,21.744,69471552,0,MSFT
2003-09-17,21.744,21.779,21.418000000000003,21.441999999999997,62770921,0,MSFT
2003-09-18,21.434,22.206999999999997,21.385,22.198,89409077,0,MSFT
2003-09-19,22.39,22.55,22.213,22.541,122853854,0,MSFT
2003-09-22,22.113000000000003,22.576,21.678,21.868000000000002,87303876,0,MSFT
2003-09-23,21.913,22.355,21.726,22.272,76863305,0,MSFT
2003-09-24,22.272,22.346999999999998,21.385,21.418000000000003,88316299,0,MSFT
2003-09-25,21.418000000000003,21.785,21.233,21.250999999999998,74759199,0,MSFT
2003-09-26,21.250999999999998,21.651999999999997,21.173000000000002,21.225,66275728,0,MSFT
2003-09-29,21.375999999999998,21.754,21.139,21.694000000000003,62972843,0,MSFT
2003-09-30,21.509,21.526999999999997,20.881999999999998,20.914,84144580,0,MSFT
2003-10-01,21.09,21.544,20.921999999999997,21.458000000000002,77586249,0,MSFT
2003-10-02,21.41,21.635,21.208000000000002,21.441999999999997,50719630,0,MSFT
2003-10-03,21.938000000000002,22.163,21.771,21.877,76161862,0,MSFT
2003-10-06,21.93,22.046999999999997,21.754,21.962,45254106,0,MSFT
2003-10-07,21.829,22.096999999999998,21.761,21.93,69594111,0,MSFT
2003-10-08,22.088,22.088,21.576,21.686,62458633,0,MSFT
2003-10-09,21.987,22.079,21.67,21.779,83361142,0,MSFT
2003-10-10,21.754,21.971,21.568,21.711,49982213,0,MSFT
2003-10-13,21.804000000000002,21.895,21.441999999999997,21.651999999999997,52272732,0,MSFT
2003-10-14,21.56,21.644000000000002,21.426,21.576,46723801,0,MSFT
2003-10-15,21.458000000000002,22.011999999999997,21.458000000000002,21.868000000000002,77469675,0,MSFT
2003-10-16,21.754,22.055,21.67,21.996,56176982,0,MSFT
2003-10-17,22.029,22.038,21.67,21.771,66400867,0,MSFT
2003-10-20,21.779,22.096999999999998,21.67,22.079,51564359,0,MSFT
2003-10-21,22.079,22.147,21.945999999999998,22.079,58706898,0,MSFT
2003-10-22,21.846,21.971,21.67,21.726,64876256,0,MSFT
2003-10-23,21.61,21.877,21.139,21.754,89186715,0,MSFT
2003-10-24,20.521,20.611,19.873,20.033,280263425,0,MSFT
2003-10-27,20.024,20.386,20.024,20.243,87217892,0,MSFT
2003-10-28,20.386,20.477,20.226,20.462,95365977,0,MSFT
2003-10-29,20.437,20.503,20.059,20.118,97755545,0,MSFT
2003-10-30,20.317999999999998,20.344,19.497,19.658,131223275,0,MSFT
2003-10-31,19.839000000000002,19.89,19.649,19.663,92539472,0,MSFT
2003-11-03,19.823,20.125999999999998,19.784000000000002,20.076,76780247,0,MSFT
2003-11-04,20.009,20.024,19.572,19.615,111676655,0,MSFT
2003-11-05,19.672,19.808,19.564,19.64,81771875,0,MSFT
2003-11-06,19.757,19.792,19.564,19.730999999999998,90635912,0,MSFT
2003-11-07,19.848,19.933,19.58,19.64,76879294,0,MSFT
2003-11-10,19.658,19.730999999999998,19.564,19.564,72537704,0,MSFT
2003-11-11,19.572,19.625,19.313,19.413,86381733,0,MSFT
2003-11-12,19.445999999999998,19.663,19.27,19.546,100931258,0,MSFT
2003-11-13,19.455,19.514,19.144000000000002,19.331,104930340,0,MSFT
2003-11-14,19.339000000000002,19.58,19.144000000000002,19.187,110515755,0,MSFT
2003-11-17,19.102,19.144000000000002,18.69,18.928,138093403,0,MSFT
2003-11-18,19.06,19.438,18.901,18.928,142293177,0,MSFT
2003-11-19,19.028,19.221,18.937,19.07,104809670,0,MSFT
2003-11-20,18.937,19.285999999999998,18.866,18.884,142010309,0,MSFT
2003-11-21,19.06,19.095,18.866,18.893,94124391,0,MSFT
2003-11-24,19.06,19.421,19.019000000000002,19.363,133254099,0,MSFT
2003-11-25,19.363,19.522000000000002,19.095,19.11,114290497,0,MSFT
2003-11-26,19.11,19.285999999999998,19.051,19.144000000000002,92714475,0,MSFT
2003-11-28,19.187,19.371,19.12,19.348,44396973,0,MSFT
2003-12-01,19.491,19.722,19.187,19.438,135462393,0,MSFT
2003-12-02,19.522000000000002,19.633,19.278,19.305,113118237,0,MSFT
2003-12-03,19.421,19.615,19.278,19.313,123754051,0,MSFT
2003-12-04,19.354,19.730999999999998,19.305,19.714000000000002,115920002,0,MSFT
2003-12-05,19.529,19.926,19.505,19.546,128409235,0,MSFT
2003-12-08,19.658,19.817,19.421,19.74,120423250,0,MSFT
2003-12-09,19.89,20.024,19.749000000000002,19.848,137632545,0,MSFT
2003-12-10,19.899,20.033,19.848,20.009,110119224,0,MSFT
2003-12-11,20.009,20.144000000000002,19.775,20.024,105424281,0,MSFT
2003-12-12,20.084,20.167,19.941,20.05,91912005,0,MSFT
2003-12-15,20.352999999999998,20.386,20.076,20.118,118102823,0,MSFT
2003-12-16,20.185,20.437,20.144000000000002,20.362000000000002,98322717,0,MSFT
2003-12-17,20.362000000000002,20.377,20.201,20.344,71387875,0,MSFT
2003-12-18,20.386,20.654,20.352999999999998,20.611,81310649,0,MSFT
2003-12-19,20.679000000000002,20.732,20.462,20.588,102150430,0,MSFT
2003-12-22,20.437,20.636999999999997,20.294,20.453,58339695,0,MSFT
2003-12-23,20.445999999999998,20.57,20.317999999999998,20.428,52646017,0,MSFT
2003-12-24,20.419,20.437,20.317999999999998,20.344,26480852,0,MSFT
2003-12-26,20.352999999999998,20.503,20.317999999999998,20.469,16051055,0,MSFT
2003-12-29,20.469,20.714000000000002,20.437,20.663,53730739,0,MSFT
2003-12-30,20.62,20.732,20.611,20.705,45724422,0,MSFT
2003-12-31,20.629,20.732,20.486,20.596999999999998,56085595,0,MSFT
2004-01-02,20.754,20.897,20.561999999999998,20.654,59126069,0,MSFT
2004-01-05,20.873,21.199,20.855999999999998,21.173000000000002,89491811,0,MSFT
2004-01-06,21.208000000000002,21.275,21.124000000000002,21.250999999999998,62401365,0,MSFT
2004-01-07,21.19,21.298000000000002,21.074,21.225,72166593,0,MSFT
2004-01-08,21.359,21.426,21.066,21.19,78163465,0,MSFT
2004-01-09,21.09,21.116,20.754,20.813000000000002,89145468,0,MSFT
2004-01-12,20.822,20.865,20.579,20.746,74220622,0,MSFT
2004-01-13,20.723000000000003,20.796999999999997,20.511999999999997,20.636999999999997,68523821,0,MSFT
2004-01-14,20.697,20.865,20.671,20.839000000000002,58355237,0,MSFT
2004-01-15,20.732,20.855999999999998,20.629,20.723000000000003,77756610,0,MSFT
2004-01-16,20.873,20.971999999999998,20.714000000000002,20.921999999999997,85040217,0,MSFT
2004-01-20,21.057,21.217,21.016,21.139,83830630,0,MSFT
2004-01-21,21.165,21.291,20.956,21.291,71206187,0,MSFT
2004-01-22,21.340999999999998,21.403000000000002,21.024,21.074,104901843,0,MSFT
2004-01-23,21.267,21.635,21.233,21.426,169140887,0,MSFT
2004-01-26,21.434,21.694000000000003,21.307,21.67,77482138,0,MSFT
2004-01-27,21.518,21.61,21.233,21.259,83992723,0,MSFT
2004-01-28,21.275,21.403000000000002,20.671,20.848000000000003,94820165,0,MSFT
2004-01-29,20.906,21.031,20.746,20.998,84726726,0,MSFT
2004-01-30,20.956,20.99,20.732,20.804000000000002,53865782,0,MSFT
2004-02-02,20.789,20.914,20.495,20.611,83588156,0,MSFT
2004-02-03,20.629,20.732,20.453,20.538,63796249,0,MSFT
2004-02-04,20.428,20.636999999999997,20.317999999999998,20.317999999999998,80608413,0,MSFT
2004-02-05,20.362000000000002,20.445999999999998,20.185,20.285999999999998,73820420,0,MSFT
2004-02-06,20.317999999999998,20.462,20.26,20.377,62745286,0,MSFT
2004-02-09,20.453,20.486,20.201,20.243,63939982,0,MSFT
2004-02-10,20.21,20.428,20.177,20.327,50222262,0,MSFT
2004-02-11,20.277,20.486,20.201,20.428,68467961,0,MSFT
2004-02-12,20.386,20.428,20.26,20.277,59485654,0,MSFT
2004-02-13,20.302,20.362000000000002,19.941,20.009,89755138,0,MSFT
2004-02-17,20.093,20.386,20.009,20.31,57783042,0,MSFT
2004-02-18,20.250999999999998,20.393,20.118,20.144000000000002,66898759,0,MSFT
2004-02-19,20.243,20.302,19.882,19.909000000000002,82191027,0,MSFT
2004-02-20,20.05,20.167,19.941,19.99,76846342,0,MSFT
2004-02-23,20.125999999999998,20.134,19.926,20.024,66792176,0,MSFT
2004-02-24,20.015,20.277,19.976,20.226,73665004,0,MSFT
2004-02-25,20.234,20.31,20.024,20.093,85435495,0,MSFT
2004-02-26,20.033,20.05,19.873,19.941,88521671,0,MSFT
2004-02-27,19.926,20.024,19.823,19.96,77460654,0,MSFT
2004-03-01,20.05,20.102,19.941,20.093,68999545,0,MSFT
2004-03-02,20.033,20.084,19.823,19.858,88175231,0,MSFT
2004-03-03,19.823,19.976,19.730999999999998,19.839000000000002,73097614,0,MSFT
2004-03-04,19.839000000000002,19.873,19.722,19.839000000000002,58510277,0,MSFT
2004-03-05,19.730999999999998,20.015,19.714000000000002,19.823,79545149,0,MSFT
2004-03-08,19.8,19.823,19.421,19.438,92194530,0,MSFT
2004-03-09,19.387,19.538,19.221,19.354,107804512,0,MSFT
2004-03-10,19.305,19.413,19.07,19.087,99890720,0,MSFT
2004-03-11,18.96,19.395,18.858,18.875,120342735,0,MSFT
2004-03-12,18.875,19.194000000000003,18.875,19.095,85243294,0,MSFT
2004-03-15,19.06,19.136,18.85,18.928,91487659,0,MSFT
2004-03-16,19.009,19.087,18.884,18.945,86490181,0,MSFT
2004-03-17,19.002,19.154,18.893,18.91,74749350,0,MSFT
2004-03-18,18.835,18.835,18.491,18.723,163784615,0,MSFT
2004-03-19,18.69,18.768,18.483,18.531,114675533,0,MSFT
2004-03-22,18.456,18.69,18.064,18.432000000000002,169597983,0,MSFT
2004-03-23,18.531,18.557000000000002,18.137,18.172,121871850,0,MSFT
2004-03-24,18.331,18.491,18.197,18.366,129688863,0,MSFT
2004-03-25,18.51,18.993,18.491,18.952,113870823,0,MSFT
2004-03-26,18.893,19.194000000000003,18.81,18.835,81842319,0,MSFT
2004-03-29,18.993,19.11,18.81,19.044,67066608,0,MSFT
2004-03-30,18.952,19.06,18.835,18.96,78267555,0,MSFT
2004-03-31,18.952,18.96,18.708,18.759,92887894,0,MSFT
2004-04-01,18.777,18.893,18.699,18.866,84123078,0,MSFT
2004-04-02,19.163,19.491,19.144000000000002,19.445999999999998,117460511,0,MSFT
2004-04-05,19.413,19.546,19.363,19.522000000000002,71503854,0,MSFT
2004-04-06,19.379,19.491,19.305,19.413,65114281,0,MSFT
2004-04-07,19.363,19.395,19.07,19.253,84089393,0,MSFT
2004-04-08,19.413,19.445999999999998,19.078,19.171,60199440,0,MSFT
2004-04-12,19.171,19.363,19.136,19.27,51551427,0,MSFT
2004-04-13,19.322,19.387,19.12,19.144000000000002,75719709,0,MSFT
2004-04-14,19.11,19.322,19.095,19.194000000000003,81179703,0,MSFT
2004-04-15,19.244,19.363,18.884,18.969,98020357,0,MSFT
2004-04-16,19.051,19.11,18.893,18.928,68804524,0,MSFT
2004-04-19,18.858,19.261,18.85,19.213,59263626,0,MSFT
2004-04-20,19.285999999999998,19.473,19.019000000000002,19.06,79615446,0,MSFT
2004-04-21,19.087,19.179000000000002,18.96,19.144000000000002,65459802,0,MSFT
2004-04-22,19.203,19.555,19.163,19.522000000000002,131872190,0,MSFT
2004-04-23,20.611,20.855999999999998,20.57,20.723000000000003,343260551,0,MSFT
2004-04-26,20.663,20.732,20.386,20.495,118807796,0,MSFT
2004-04-27,20.428,20.596999999999998,20.41,20.477,107279025,0,MSFT
2004-04-28,20.352999999999998,20.352999999999998,19.917,19.983,96813106,0,MSFT
2004-04-29,19.951,20.268,19.8,19.926,103387744,0,MSFT
2004-04-30,20.009,20.125999999999998,19.529,19.658,87948849,0,MSFT
2004-05-03,19.722,19.951,19.705,19.823,87608004,0,MSFT
2004-05-04,19.831,19.968,19.58,19.808,73759253,0,MSFT
2004-05-05,19.767,20.015,19.749000000000002,19.792,68900977,0,MSFT
2004-05-06,19.680999999999997,19.817,19.58,19.658,83302534,0,MSFT
2004-05-07,19.58,19.848,19.371,19.395,90763090,0,MSFT
2004-05-10,19.285999999999998,19.598,19.278,19.514,85887249,0,MSFT
2004-05-11,19.64,19.649,19.404,19.514,76976829,0,MSFT
2004-05-12,19.464000000000002,19.564,19.136,19.514,85247519,0,MSFT
2004-05-13,19.428,19.705,19.404,19.64,84873859,0,MSFT
2004-05-14,19.546,19.689,19.285999999999998,19.455,58180804,0,MSFT
2004-05-17,19.171,19.404,19.127,19.221,73298147,0,MSFT
2004-05-18,19.331,19.538,19.285999999999998,19.438,77295710,0,MSFT
2004-05-19,19.589000000000002,19.767,19.278,19.278,79814916,0,MSFT
2004-05-20,19.363,19.464000000000002,19.253,19.363,69220840,0,MSFT
2004-05-21,19.514,19.714000000000002,19.395,19.482,76833096,0,MSFT
2004-05-24,19.589000000000002,19.689,19.363,19.379,74761860,0,MSFT
2004-05-25,19.339000000000002,19.705,19.261,19.64,88532795,0,MSFT
2004-05-26,19.555,19.672,19.445999999999998,19.663,66861895,0,MSFT
2004-05-27,19.680999999999997,19.705,19.505,19.705,65217838,0,MSFT
2004-05-28,19.663,19.823,19.58,19.730999999999998,49698238,0,MSFT
2004-06-01,19.730999999999998,19.767,19.464000000000002,19.649,64286897,0,MSFT
2004-06-02,19.649,19.775,19.572,19.658,71796810,0,MSFT
2004-06-03,19.589000000000002,19.658,19.455,19.482,61048688,0,MSFT
2004-06-04,19.589000000000002,19.74,19.514,19.522000000000002,64884084,0,MSFT
2004-06-07,19.58,19.882,19.538,19.882,86687335,0,MSFT
2004-06-08,19.784000000000002,20.05,19.74,20.015,77681563,0,MSFT
2004-06-09,20.015,20.05,19.865,19.917,66966431,0,MSFT
2004-06-10,19.848,20.158,19.848,20.144000000000002,63941148,0,MSFT
2004-06-14,19.983,20.243,19.96,20.243,89523555,0,MSFT
2004-06-15,20.302,20.761,20.294,20.62,151758900,0,MSFT
2004-06-16,20.57,20.686999999999998,20.428,20.554000000000002,89621304,0,MSFT
2004-06-17,20.545,21.006,20.538,20.897,140121534,0,MSFT
2004-06-18,20.873,21.441999999999997,20.839000000000002,21.331999999999997,178393761,0,MSFT
2004-06-21,21.243000000000002,21.56,21.156999999999996,21.331999999999997,155345733,0,MSFT
2004-06-22,21.182,21.331999999999997,20.921999999999997,21.284000000000002,131488562,0,MSFT
2004-06-23,21.199,21.35,21.066,21.291,77923677,0,MSFT
2004-06-24,21.434,21.56,21.340999999999998,21.359,87059804,0,MSFT
2004-06-25,21.418000000000003,21.544,21.259,21.491999999999997,94834832,0,MSFT
2004-06-28,21.518,21.635,21.19,21.275,102430142,0,MSFT
2004-06-29,21.208000000000002,21.500999999999998,21.199,21.441999999999997,73731184,0,MSFT
2004-06-30,21.518,21.67,21.359,21.485,111072731,0,MSFT
2004-07-01,21.576,21.701999999999998,21.267,21.544,104954026,0,MSFT
2004-07-02,21.526999999999997,21.576,21.366999999999997,21.491999999999997,48764058,0,MSFT
2004-07-06,21.307,21.316,21.024,21.081999999999997,91922041,0,MSFT
2004-07-07,20.839000000000002,21.307,20.732,21.139,88081703,0,MSFT
2004-07-08,20.971999999999998,21.182,20.732,20.796999999999997,78582094,0,MSFT
2004-07-09,20.906,21.066,20.796999999999997,20.964000000000002,66790474,0,MSFT
2004-07-12,20.829,21.066,20.754,20.980999999999998,60825766,0,MSFT
2004-07-13,20.998,21.031,20.761,20.761,57532046,0,MSFT
2004-07-14,20.611,21.340999999999998,20.57,21.165,116502835,0,MSFT
2004-07-15,21.109,21.217,20.914,20.971999999999998,62147302,0,MSFT
2004-07-16,21.19,21.217,20.503,20.679000000000002,88259157,0,MSFT
2004-07-19,20.779,21.267,20.761,21.031,80221723,0,MSFT
2004-07-20,21.074,21.426,20.956,21.307,118096423,0,MSFT
2004-07-21,22.489,22.489,21.678,21.711,267826502,0,MSFT
2004-07-22,21.861,22.046999999999997,21.694000000000003,21.82,165779585,0,MSFT
2004-07-23,21.359,21.366999999999997,21.081999999999997,21.09,129652689,0,MSFT
2004-07-26,21.340999999999998,21.601999999999997,21.217,21.56,96210429,0,MSFT
2004-07-27,21.601999999999997,21.635,21.165,21.403000000000002,96984951,0,MSFT
2004-07-28,21.331999999999997,21.660999999999998,21.275,21.500999999999998,83363564,0,MSFT
2004-07-29,21.651999999999997,21.67,21.259,21.426,79941948,0,MSFT
2004-07-30,21.403000000000002,21.678,21.316,21.434,79150552,0,MSFT
2004-08-02,21.284000000000002,21.485,21.19,21.458000000000002,69467015,0,MSFT
2004-08-03,21.359,21.385,21.066,21.124000000000002,71760990,0,MSFT
2004-08-04,21.066,21.217,21.057,21.116,61427734,0,MSFT
2004-08-05,21.173000000000002,21.225,20.705,20.714000000000002,73897652,0,MSFT
2004-08-06,20.611,20.964000000000002,20.362000000000002,20.419,100516092,0,MSFT
2004-08-09,20.503,20.529,20.386,20.453,68949288,0,MSFT
2004-08-10,20.538,20.881999999999998,20.503,20.855999999999998,76600715,0,MSFT
2004-08-11,20.601999999999997,20.697,20.462,20.62,70571147,0,MSFT
2004-08-12,20.495,20.545,20.21,20.226,66825705,0,MSFT
2004-08-13,20.226,20.503,19.522000000000002,20.327,57593229,0,MSFT
2004-08-16,20.377,20.462,20.285999999999998,20.386,72237370,0,MSFT
2004-08-17,20.477,20.601999999999997,20.302,20.352999999999998,75590590,0,MSFT
2004-08-18,20.243,20.686999999999998,20.234,20.663,78215025,0,MSFT
2004-08-19,20.57,20.654,20.317999999999998,20.402,61527040,0,MSFT
2004-08-20,20.402,20.596999999999998,20.344,20.462,61795507,0,MSFT
2004-08-23,20.529,20.561999999999998,20.402,20.495,52594751,0,MSFT
2004-08-24,20.611,20.663,20.386,20.495,54273514,0,MSFT
2004-08-25,20.469,20.822,20.453,20.732,71123297,0,MSFT
2004-08-26,20.663,20.761,20.611,20.646,47155118,0,MSFT
2004-08-27,20.679000000000002,20.804000000000002,20.654,20.663,44190170,0,MSFT
2004-08-30,20.663,20.663,20.201,20.538,48750144,0,MSFT
2004-08-31,20.538,20.554000000000002,20.352999999999998,20.538,69325734,0,MSFT
2004-09-01,20.495,20.705,20.419,20.611,64470260,0,MSFT
2004-09-02,20.601999999999997,20.829,20.579,20.779,56048706,0,MSFT
2004-09-03,20.654,20.779,20.386,20.393,61369911,0,MSFT
2004-09-07,20.538,20.601999999999997,20.437,20.588,59670918,0,MSFT
2004-09-08,20.545,20.671,20.419,20.511999999999997,71021881,0,MSFT
2004-09-09,20.538,20.671,20.453,20.529,75630924,0,MSFT
2004-09-10,20.561999999999998,20.697,20.453,20.679000000000002,70093783,0,MSFT
2004-09-13,20.723000000000003,20.746,20.118,20.503,64815276,0,MSFT
2004-09-14,20.588,20.697,20.521,20.646,74341377,0,MSFT
2004-09-15,20.596999999999998,20.611,20.419,20.462,70024829,0,MSFT
2004-09-16,20.477,20.579,20.445999999999998,20.511999999999997,47782435,0,MSFT
2004-09-17,20.611,20.714000000000002,20.511999999999997,20.697,87270636,0,MSFT
2004-09-20,20.636999999999997,20.804000000000002,20.561999999999998,20.697,68478908,0,MSFT
2004-09-21,20.663,20.714000000000002,20.503,20.511999999999997,98204274,0,MSFT
2004-09-22,20.529,20.873,20.368,20.402,90921414,0,MSFT
2004-09-23,20.462,20.611,20.445999999999998,20.579,69321998,0,MSFT
2004-09-24,20.611,20.663,20.462,20.538,66297229,0,MSFT
2004-09-27,20.453,20.554000000000002,20.41,20.462,63717734,0,MSFT
2004-09-28,20.469,20.588,20.344,20.521,82478356,0,MSFT
2004-09-29,20.521,20.829,20.486,20.754,81788378,0,MSFT
2004-09-30,20.754,20.906,20.705,20.804000000000002,94695403,0,MSFT
2004-10-01,20.921999999999997,21.307,20.906,21.259,88123456,0,MSFT
2004-10-04,21.385,21.418000000000003,21.124000000000002,21.156999999999996,82480703,0,MSFT
2004-10-05,21.182,21.41,21.139,21.35,77110073,0,MSFT
2004-10-06,21.359,21.485,21.243000000000002,21.465999999999998,75761603,0,MSFT
2004-10-07,21.45,21.509,21.19,21.19,51050572,0,MSFT
2004-10-08,21.148000000000003,21.316,21.048000000000002,21.057,65870095,0,MSFT
2004-10-11,21.217,21.233,21.016,21.116,59401475,0,MSFT
2004-10-12,20.938000000000002,21.19,20.921999999999997,21.09,74987288,0,MSFT
2004-10-13,21.208000000000002,21.267,21.024,21.09,65792954,0,MSFT
2004-10-14,21.116,21.19,20.914,20.914,55201552,0,MSFT
2004-10-15,21.04,21.250999999999998,20.93,21.057,66233215,0,MSFT
2004-10-18,21.116,21.41,21.048000000000002,21.375999999999998,67112513,0,MSFT
2004-10-19,21.475,21.509,21.19,21.199,75802333,0,MSFT
2004-10-20,21.233,21.635,21.156999999999996,21.593000000000004,91865619,0,MSFT
2004-10-21,21.686,21.735,21.418000000000003,21.485,126472531,0,MSFT
2004-10-22,21.291,21.323,20.754,20.873,135659147,0,MSFT
2004-10-25,20.829,20.897,20.732,20.789,81827948,0,MSFT
2004-10-26,20.839000000000002,20.99,20.789,20.99,102366329,0,MSFT
2004-10-27,20.971999999999998,21.331999999999997,20.754,21.182,96266126,0,MSFT
2004-10-28,21.148000000000003,21.475,20.99,21.074,83844665,0,MSFT
2004-10-29,21.148000000000003,21.182,20.629,21.048000000000002,106478001,0,MSFT
2004-11-01,21.182,21.275,21.04,21.124000000000002,96944053,0,MSFT
2004-11-02,21.124000000000002,21.418000000000003,21.09,21.250999999999998,118858930,0,MSFT
2004-11-03,21.56,21.56,21.298000000000002,21.418000000000003,105948958,0,MSFT
2004-11-04,21.359,21.82,21.35,21.82,116789558,0,MSFT
2004-11-05,21.938000000000002,22.088,21.846,22.055,126743282,0,MSFT
2004-11-08,21.953000000000003,22.180999999999997,21.921999999999997,22.029,150679645,0,MSFT
2004-11-09,22.147,22.489,22.079,22.399,133499532,0,MSFT
2004-11-10,22.506,22.576,22.34,22.364,111801917,0,MSFT
2004-11-11,22.489,22.624000000000002,22.441,22.558000000000003,116122145,0,MSFT
2004-11-12,22.691999999999997,22.726999999999997,22.425,22.55,215706467,0,MSFT
2004-11-15,22.935,23.061999999999998,22.809,22.969,124872906,0,MSFT
2004-11-16,22.91,22.926,22.683000000000003,22.744,76957208,0,MSFT
2004-11-17,22.851,22.944000000000003,22.691999999999997,22.784000000000002,70457652,0,MSFT
2004-11-18,22.752,22.784000000000002,22.64,22.7,77832893,0,MSFT
2004-11-19,22.674,22.7,22.506,22.523000000000003,102387062,0,MSFT
2004-11-22,22.441,22.489,20.848000000000003,22.346999999999998,110303439,0,MSFT
2004-11-23,22.239,22.39,22.138,22.247,83808109,0,MSFT
2004-11-24,22.324,22.416,22.138,22.34,71632053,0,MSFT
2004-11-26,22.281,22.489,22.266,22.305,29105974,0,MSFT
2004-11-29,22.34,22.601,22.315,22.449,79993720,0,MSFT
2004-11-30,22.432,22.648000000000003,22.39,22.482,90701378,0,MSFT
2004-12-01,22.601,22.878,22.482,22.851,120321277,0,MSFT
2004-12-02,22.869,22.978,22.576,22.718000000000004,114630453,0,MSFT
2004-12-03,22.775,23.01,22.758000000000003,22.834,91601869,0,MSFT
2004-12-06,22.726999999999997,23.01,22.7,22.919,65963645,0,MSFT
2004-12-07,22.86,22.961,22.64,22.7,156727200,0,MSFT
2004-12-08,22.648000000000003,22.944000000000003,22.566999999999997,22.944000000000003,114067784,0,MSFT
2004-12-09,22.744,22.944000000000003,22.593000000000004,22.834,98983918,0,MSFT
2004-12-10,22.834,22.834,22.674,22.709,84606734,0,MSFT
2004-12-13,22.726999999999997,22.878,22.566999999999997,22.851,111902115,0,MSFT
2004-12-14,22.683000000000003,22.919,22.674,22.834,152462564,0,MSFT
2004-12-15,22.825,22.978,22.7,22.737,126820198,0,MSFT
2004-12-16,22.758000000000003,22.878,22.648000000000003,22.775,106484204,0,MSFT
2004-12-17,22.576,22.91,22.475,22.609,152391217,0,MSFT
2004-12-20,22.616999999999997,22.767,22.55,22.601,102021053,0,MSFT
2004-12-21,22.631999999999998,22.784000000000002,22.593000000000004,22.7,112908566,0,MSFT
2004-12-22,22.496,22.767,22.458000000000002,22.616999999999997,76069588,0,MSFT
2004-12-23,22.523000000000003,22.767,22.496,22.648000000000003,78468926,0,MSFT
2004-12-27,22.656999999999996,22.726999999999997,22.489,22.515,66741149,0,MSFT
2004-12-28,22.475,22.666,22.475,22.601,65680835,0,MSFT
2004-12-29,22.506,22.64,22.489,22.558000000000003,56805344,0,MSFT
2004-12-30,22.55,22.593000000000004,22.432,22.441,57663405,0,MSFT
2004-12-31,22.432,22.558000000000003,22.373,22.408,65544742,0,MSFT
2005-01-03,22.475,22.601,22.346999999999998,22.425,78023102,0,MSFT
2005-01-04,22.425,22.726999999999997,22.355,22.506,130645652,0,MSFT
2005-01-05,22.489,22.726999999999997,22.441,22.458000000000002,86435967,0,MSFT
2005-01-06,22.496,22.691999999999997,22.34,22.432,91691250,0,MSFT
2005-01-07,22.506,22.55,22.324,22.364,82134891,0,MSFT
2005-01-10,22.266,22.523000000000003,22.256,22.475,84707895,0,MSFT
2005-01-11,22.34,22.489,22.315,22.416,78360390,0,MSFT
2005-01-12,22.425,22.515,22.324,22.458000000000002,87022094,0,MSFT
2005-01-13,22.39,22.475,21.938000000000002,22.029,107227670,0,MSFT
2005-01-14,22.122,22.180999999999997,21.837,21.904,109988882,0,MSFT
2005-01-18,21.811999999999998,22.096999999999998,21.67,22.072,82644187,0,MSFT
2005-01-19,21.971,22.02,21.735,21.785,69302200,0,MSFT
2005-01-20,21.660999999999998,21.886,21.584,21.686,69627489,0,MSFT
2005-01-21,21.744,21.913,21.500999999999998,21.509,91281604,0,MSFT
2005-01-24,21.584,21.804000000000002,21.500999999999998,21.526999999999997,82297784,0,MSFT
2005-01-25,21.593000000000004,21.962,21.593000000000004,21.82,80598312,0,MSFT
2005-01-26,21.861,21.945999999999998,21.718000000000004,21.811999999999998,77491086,0,MSFT
2005-01-27,21.754,21.938000000000002,21.678,21.895,111790020,0,MSFT
2005-01-28,22.230999999999998,22.346999999999998,21.771,21.953000000000003,131765097,0,MSFT
2005-01-31,22.122,22.239,21.938000000000002,22.038,85510506,0,MSFT
2005-02-01,22.02,22.163,21.987,22.129,69197099,0,MSFT
2005-02-02,22.129,22.221999999999998,22.038,22.19,94983158,0,MSFT
2005-02-03,22.088,22.138,21.886,21.953000000000003,74712703,0,MSFT
2005-02-04,21.945999999999998,22.113000000000003,21.921999999999997,22.072,73037476,0,MSFT
2005-02-07,22.011999999999997,22.055,21.853,21.938000000000002,68933180,0,MSFT
2005-02-08,21.971,22.088,21.938000000000002,22.005,73242077,0,MSFT
2005-02-09,22.005,22.064,21.837,21.861,94904871,0,MSFT
2005-02-10,21.861,21.913,21.804000000000002,21.853,85726835,0,MSFT
2005-02-11,21.82,21.904,21.644000000000002,21.779,100027118,0,MSFT
2005-02-14,21.735,21.904,21.726,21.811999999999998,70276910,0,MSFT
2005-02-15,21.804000000000002,21.868000000000002,21.686,21.744,91347470,0,MSFT
2005-02-16,21.686,21.744,21.526999999999997,21.627,68551564,0,MSFT
2005-02-17,21.551,21.686,21.465999999999998,21.509,79918153,0,MSFT
2005-02-18,21.509,21.509,21.298000000000002,21.366999999999997,91930519,0,MSFT
2005-02-22,21.366999999999997,21.375999999999998,21.131999999999998,21.156999999999996,114979053,0,MSFT
2005-02-23,21.173000000000002,21.259,21.109,21.131999999999998,99789451,0,MSFT
2005-02-24,21.116,21.331999999999997,21.09,21.275,101863347,0,MSFT
2005-02-25,21.243000000000002,21.284000000000002,21.09,21.173000000000002,74504375,0,MSFT
2005-02-28,21.148000000000003,21.275,21.074,21.099,98716335,0,MSFT
2005-03-01,21.124000000000002,21.307,21.074,21.199,67386874,0,MSFT
2005-03-02,21.124000000000002,21.366999999999997,21.099,21.182,80778167,0,MSFT
2005-03-03,21.208000000000002,21.225,21.081999999999997,21.109,62228435,0,MSFT
2005-03-04,21.148000000000003,21.217,21.074,21.109,75073002,0,MSFT
2005-03-07,21.109,21.627,21.099,21.359,95899114,0,MSFT
2005-03-08,21.275,21.485,21.250999999999998,21.298000000000002,63048281,0,MSFT
2005-03-09,21.267,21.441999999999997,21.199,21.225,75066895,0,MSFT
2005-03-10,21.340999999999998,21.366999999999997,21.173000000000002,21.323,70363294,0,MSFT
2005-03-11,21.323,21.366999999999997,21.016,21.04,72156511,0,MSFT
2005-03-14,20.998,21.09,20.93,21.057,78157235,0,MSFT
2005-03-15,21.031,21.165,20.873,20.89,85229205,0,MSFT
2005-03-16,20.77,20.938000000000002,20.596999999999998,20.654,89408822,0,MSFT
2005-03-17,20.646,20.697,20.57,20.579,72261826,0,MSFT
2005-03-18,20.538,20.89,20.362000000000002,20.386,175488569,0,MSFT
2005-03-21,20.41,20.428,20.250999999999998,20.294,85394122,0,MSFT
2005-03-22,20.277,20.352999999999998,20.093,20.118,121997032,0,MSFT
2005-03-23,20.102,20.453,20.093,20.277,94646035,0,MSFT
2005-03-24,20.335,20.521,20.294,20.362000000000002,94219593,0,MSFT
2005-03-28,20.462,20.521,20.277,20.294,59145349,0,MSFT
2005-03-29,20.250999999999998,20.327,19.976,20.059,88435662,0,MSFT
2005-03-30,20.144000000000002,20.285999999999998,20.125999999999998,20.26,70930930,0,MSFT
2005-03-31,20.352999999999998,20.386,20.226,20.268,74390783,0,MSFT
2005-04-01,20.317999999999998,20.419,20.21,20.226,76710642,0,MSFT
2005-04-04,20.21,20.344,20.076,20.317999999999998,74168592,0,MSFT
2005-04-05,20.302,20.545,20.226,20.521,87808336,0,MSFT
2005-04-06,20.521,20.914,20.503,20.686999999999998,93154868,0,MSFT
2005-04-07,20.654,21.074,20.654,21.048000000000002,92472778,0,MSFT
2005-04-08,21.024,21.173000000000002,20.89,20.914,57187598,0,MSFT
2005-04-11,20.980999999999998,21.057,20.848000000000003,20.938000000000002,57475561,0,MSFT
2005-04-12,20.89,21.259,20.796999999999997,21.233,80745465,0,MSFT
2005-04-13,21.139,21.340999999999998,20.956,20.998,72682061,0,MSFT
2005-04-14,20.964000000000002,21.081999999999997,20.822,20.829,80370676,0,MSFT
2005-04-15,20.588,20.881999999999998,20.469,20.511999999999997,119936351,0,MSFT
2005-04-18,20.477,20.829,20.462,20.671,90352472,0,MSFT
2005-04-19,20.723000000000003,20.796999999999997,20.503,20.654,78925110,0,MSFT
2005-04-20,20.671,20.714000000000002,20.377,20.393,110283866,0,MSFT
2005-04-21,20.529,21.291,20.521,21.199,112002466,0,MSFT
2005-04-22,21.006,21.173000000000002,20.779,20.947,95538847,0,MSFT
2005-04-25,21.006,21.199,20.848000000000003,20.956,90070865,0,MSFT
2005-04-26,20.897,21.173000000000002,20.746,20.761,72671488,0,MSFT
2005-04-27,20.663,21.09,20.654,20.956,56980193,0,MSFT
2005-04-28,20.804000000000002,20.897,20.495,20.503,100399853,0,MSFT
2005-04-29,20.839000000000002,21.217,20.789,21.217,117677584,0,MSFT
2005-05-02,21.173000000000002,21.267,20.921999999999997,21.156999999999996,64870032,0,MSFT
2005-05-03,21.057,21.298000000000002,21.04,21.267,81293771,0,MSFT
2005-05-04,21.275,21.298000000000002,21.057,21.139,103616690,0,MSFT
2005-05-05,21.109,21.243000000000002,21.031,21.156999999999996,70805914,0,MSFT
2005-05-06,21.217,21.366999999999997,21.124000000000002,21.148000000000003,76717239,0,MSFT
2005-05-09,21.148000000000003,21.243000000000002,21.006,21.057,73780135,0,MSFT
2005-05-10,21.006,21.031,20.813000000000002,20.881999999999998,74667002,0,MSFT
2005-05-11,20.873,20.938000000000002,20.663,20.89,70992401,0,MSFT
2005-05-12,20.822,21.057,20.822,20.964000000000002,88923687,0,MSFT
2005-05-13,20.980999999999998,21.284000000000002,20.956,21.217,92325244,0,MSFT
2005-05-16,21.131999999999998,21.385,20.386,21.375999999999998,60323981,0,MSFT
2005-05-17,21.217,21.385,21.173000000000002,21.35,47832536,0,MSFT
2005-05-18,21.385,21.67,21.316,21.551,84885430,0,MSFT
2005-05-19,21.576,21.846,21.551,21.735,62230145,0,MSFT
2005-05-20,21.718000000000004,21.735,21.576,21.584,76901377,0,MSFT
2005-05-23,21.584,21.861,21.584,21.678,90075893,0,MSFT
2005-05-24,21.616999999999997,21.701999999999998,21.568,21.593000000000004,73285638,0,MSFT
2005-05-25,21.526999999999997,21.61,21.385,21.56,44061498,0,MSFT
2005-05-26,21.584,21.804000000000002,21.576,21.718000000000004,60315171,0,MSFT
2005-05-27,21.651999999999997,21.877,21.644000000000002,21.861,65561829,0,MSFT
2005-05-31,21.779,21.829,21.593000000000004,21.635,55010940,0,MSFT
2005-06-01,21.551,21.804000000000002,21.475,21.644000000000002,65515220,0,MSFT
2005-06-02,21.56,21.686,21.500999999999998,21.627,32477927,0,MSFT
2005-06-03,21.544,21.644000000000002,21.250999999999998,21.323,95008563,0,MSFT
2005-06-06,21.284000000000002,21.385,21.225,21.275,48618826,0,MSFT
2005-06-07,21.233,21.660999999999998,21.225,21.394000000000002,65084082,0,MSFT
2005-06-08,21.41,21.485,21.250999999999998,21.298000000000002,54560143,0,MSFT
2005-06-09,21.267,21.475,21.259,21.394000000000002,67093887,0,MSFT
2005-06-10,21.359,21.403000000000002,21.250999999999998,21.323,47087203,0,MSFT
2005-06-13,21.259,21.375999999999998,21.182,21.225,58558082,0,MSFT
2005-06-14,21.199,21.331999999999997,21.165,21.267,54144984,0,MSFT
2005-06-15,21.298000000000002,21.307,21.057,21.182,60536661,0,MSFT
2005-06-16,21.131999999999998,21.156999999999996,20.921999999999997,20.998,79674139,0,MSFT
2005-06-17,21.199,21.208000000000002,20.897,20.998,108747496,0,MSFT
2005-06-20,20.956,21.199,20.906,21.057,60518586,0,MSFT
2005-06-21,21.024,21.124000000000002,20.998,21.09,96693496,0,MSFT
2005-06-22,21.057,21.182,20.99,21.024,72497484,0,MSFT
2005-06-23,21.124000000000002,21.485,21.09,21.225,125508590,0,MSFT
2005-06-24,21.148000000000003,21.298000000000002,20.99,20.998,70321113,0,MSFT
2005-06-27,20.998,21.173000000000002,20.99,21.006,73810984,0,MSFT
2005-06-28,21.048000000000002,21.131999999999998,20.99,21.024,63290770,0,MSFT
2005-06-29,21.131999999999998,21.233,20.964000000000002,21.04,67154293,0,MSFT
2005-06-30,21.006,21.081999999999997,20.813000000000002,20.829,97576465,0,MSFT
2005-07-01,20.839000000000002,20.956,20.686999999999998,20.723000000000003,83215029,0,MSFT
2005-07-05,20.671,21.124000000000002,20.646,20.947,73796625,0,MSFT
2005-07-06,20.947,21.031,20.705,20.714000000000002,76870410,0,MSFT
2005-07-07,20.601999999999997,20.723000000000003,20.545,20.671,96317110,0,MSFT
2005-07-08,20.654,21.066,20.654,21.04,66923731,0,MSFT
2005-07-11,21.09,21.284000000000002,21.057,21.208000000000002,73373297,0,MSFT
2005-07-12,21.148000000000003,21.485,21.131999999999998,21.475,75707879,0,MSFT
2005-07-13,21.375999999999998,21.593000000000004,21.366999999999997,21.518,53593769,0,MSFT
2005-07-14,21.635,21.886,21.627,21.779,82886179,0,MSFT
2005-07-15,21.837,21.886,21.593000000000004,21.627,67352314,0,MSFT
2005-07-18,21.56,21.627,21.426,21.426,47308939,0,MSFT
2005-07-19,21.635,22.011999999999997,21.593000000000004,21.938000000000002,135303105,0,MSFT
2005-07-20,21.804000000000002,21.996,21.701999999999998,21.962,86038324,0,MSFT
2005-07-21,22.046999999999997,22.206999999999997,21.962,22.171,136014868,0,MSFT
2005-07-22,21.804000000000002,22.088,21.491999999999997,21.537,119105233,0,MSFT
2005-07-25,21.551,21.718000000000004,21.509,21.544,53898293,0,MSFT
2005-07-26,21.56,21.584,21.41,21.418000000000003,61980465,0,MSFT
2005-07-27,21.485,21.635,21.41,21.568,69288586,0,MSFT
2005-07-28,21.584,21.678,21.518,21.593000000000004,53699260,0,MSFT
2005-07-29,21.61,21.804000000000002,21.458000000000002,21.475,71603929,0,MSFT
2005-08-01,21.651999999999997,21.846,21.601999999999997,21.735,73163267,0,MSFT
2005-08-02,21.735,22.558000000000003,21.694000000000003,22.482,164006837,0,MSFT
2005-08-03,22.432,23.000999999999998,22.416,22.851,167141699,0,MSFT
2005-08-04,22.758000000000003,23.061999999999998,22.683000000000003,22.91,109772620,0,MSFT
2005-08-05,22.86,23.427,22.851,23.276999999999997,98087558,0,MSFT
2005-08-08,23.313000000000002,23.346999999999998,22.709,22.752,92145399,0,MSFT
2005-08-09,22.825,23.069000000000003,22.648000000000003,22.935,77818255,0,MSFT
2005-08-10,23.000999999999998,23.061999999999998,22.515,22.601,76978579,0,MSFT
2005-08-11,22.631999999999998,22.893,22.55,22.869,58348304,0,MSFT
2005-08-12,22.7,22.758000000000003,22.558000000000003,22.683000000000003,64239045,0,MSFT
2005-08-15,22.64,22.893,22.381,22.752,54776868,0,MSFT
2005-08-16,22.674,22.758000000000003,22.39,22.425,56165274,0,MSFT
2005-08-17,22.496,22.767,22.355,22.601,62711589,0,MSFT
2005-08-18,22.515,22.709,22.475,22.489,48733073,0,MSFT
2005-08-19,22.523000000000003,22.566999999999997,22.39,22.408,42996869,0,MSFT
2005-08-22,22.475,22.784000000000002,22.449,22.566999999999997,49736255,0,MSFT
2005-08-23,22.496,22.7,22.425,22.531999999999996,57610543,0,MSFT
2005-08-24,22.506,22.775,22.458000000000002,22.482,75893869,0,MSFT
2005-08-25,22.531999999999996,22.718000000000004,22.515,22.666,46872552,0,MSFT
2005-08-26,22.648000000000003,22.709,22.531999999999996,22.616999999999997,43853081,0,MSFT
2005-08-29,22.482,22.834,22.482,22.767,62349701,0,MSFT
2005-08-30,22.674,22.834,22.609,22.793000000000003,65781038,0,MSFT
2005-08-31,22.801,23.01,22.674,22.961,77762372,0,MSFT
2005-09-01,22.935,22.969,22.767,22.809,90493072,0,MSFT
2005-09-02,22.775,22.869,22.616999999999997,22.656999999999996,62065003,0,MSFT
2005-09-06,22.683000000000003,22.885,22.624000000000002,22.64,54955363,0,MSFT
2005-09-07,22.576,22.737,22.489,22.515,53251416,0,MSFT
2005-09-08,22.475,22.541,22.239,22.315,62623252,0,MSFT
2005-09-09,22.315,22.489,22.247,22.29,49508135,0,MSFT
2005-09-12,22.299,22.432,22.239,22.315,47866388,0,MSFT
2005-09-13,22.247,22.441,22.113000000000003,22.206999999999997,75629244,0,MSFT
2005-09-14,22.221999999999998,22.34,22.055,22.064,64781150,0,MSFT
2005-09-15,22.113000000000003,22.163,21.987,22.029,71972088,0,MSFT
2005-09-16,22.088,22.138,21.779,21.861,222503041,0,MSFT
2005-09-19,21.877,22.029,21.686,21.804000000000002,73605968,0,MSFT
2005-09-20,21.829,21.987,21.544,21.67,72829676,0,MSFT
2005-09-21,21.593000000000004,21.718000000000004,21.323,21.375999999999998,81401040,0,MSFT
2005-09-22,21.359,21.465999999999998,21.09,21.250999999999998,85040054,0,MSFT
2005-09-23,21.250999999999998,21.418000000000003,21.066,21.19,79176985,0,MSFT
2005-09-26,21.275,21.375999999999998,21.139,21.19,67007220,0,MSFT
2005-09-27,21.267,21.340999999999998,21.217,21.250999999999998,58184638,0,MSFT
2005-09-28,21.284000000000002,21.694000000000003,21.284000000000002,21.526999999999997,84685342,0,MSFT
2005-09-29,21.458000000000002,21.804000000000002,21.385,21.754,79666301,0,MSFT
2005-09-30,21.701999999999998,21.761,21.475,21.576,68412969,0,MSFT
2005-10-03,21.544,21.576,21.331999999999997,21.385,65972456,0,MSFT
2005-10-04,21.267,21.291,20.754,20.947,180842568,0,MSFT
2005-10-05,20.99,21.006,20.686999999999998,20.686999999999998,87866301,0,MSFT
2005-10-06,20.671,20.921999999999997,20.57,20.739,97427316,0,MSFT
2005-10-07,20.761,20.829,20.561999999999998,20.62,60538570,0,MSFT
2005-10-10,20.671,20.697,20.419,20.511999999999997,58289363,0,MSFT
2005-10-11,20.545,20.588,20.335,20.469,91281596,0,MSFT
2005-10-12,20.469,20.714000000000002,20.352999999999998,20.377,85015519,0,MSFT
2005-10-13,20.362000000000002,21.458000000000002,20.352999999999998,20.62,83703369,0,MSFT
2005-10-14,20.705,20.739,20.545,20.686999999999998,64168780,0,MSFT
2005-10-17,20.697,20.705,20.495,20.57,55952860,0,MSFT
2005-10-18,20.503,20.822,20.503,20.601999999999997,82618582,0,MSFT
2005-10-19,20.588,21.04,20.545,21.04,79376545,0,MSFT
2005-10-20,21.024,21.074,20.746,20.789,70111760,0,MSFT
2005-10-21,20.956,20.964000000000002,20.601999999999997,20.779,81685326,0,MSFT
2005-10-24,20.881999999999998,21.048000000000002,20.697,21.048000000000002,62689939,0,MSFT
2005-10-25,20.914,21.074,20.822,20.99,49396654,0,MSFT
2005-10-26,20.906,21.243000000000002,20.906,21.057,69457084,0,MSFT
2005-10-27,21.066,24.344,20.839000000000002,20.839000000000002,74047197,0,MSFT
2005-10-28,21.057,21.465999999999998,21.048000000000002,21.41,127500850,0,MSFT
2005-10-31,21.491999999999997,21.635,21.385,21.551,90015140,0,MSFT
2005-11-01,21.491999999999997,21.886,21.475,21.771,85133746,0,MSFT
2005-11-02,21.754,22.221999999999998,21.744,22.19,89902551,0,MSFT
2005-11-03,22.331999999999997,22.34,22.011999999999997,22.171,87551025,0,MSFT
2005-11-04,22.221999999999998,22.399,22.180999999999997,22.355,68513863,0,MSFT
2005-11-07,22.408,22.709,22.39,22.648000000000003,91844556,0,MSFT
2005-11-08,22.593000000000004,22.793000000000003,22.449,22.683000000000003,71633956,0,MSFT
2005-11-09,22.616999999999997,22.767,22.593000000000004,22.609,70798038,0,MSFT
2005-11-10,22.585,22.767,22.34,22.718000000000004,87425975,0,MSFT
2005-11-11,22.752,22.969,22.752,22.878,61940653,0,MSFT
2005-11-14,22.878,23.01,22.809,22.935,78268784,0,MSFT
2005-11-15,22.893,23.095,22.851,23.061999999999998,77588970,0,MSFT
2005-11-16,23.044,23.379,23.01,23.263,102184127,0,MSFT
2005-11-17,23.355,23.482,23.276999999999997,23.455,108924436,0,MSFT
2005-11-18,23.69,23.69,23.398000000000003,23.539,89937542,0,MSFT
2005-11-21,23.539,23.682,23.061999999999998,23.614,77998966,0,MSFT
2005-11-22,23.506,23.548000000000002,23.363000000000003,23.406,124313700,0,MSFT
2005-11-23,23.363000000000003,23.555,23.263,23.412,84088924,0,MSFT
2005-11-25,23.313000000000002,23.427,23.026999999999997,23.276999999999997,52567944,0,MSFT
2005-11-28,23.285999999999998,23.355,23.086,23.27,68079087,0,MSFT
2005-11-29,23.285999999999998,23.304000000000002,23.145,23.211,74185432,0,MSFT
2005-11-30,23.17,23.285999999999998,23.17,23.211,66396705,0,MSFT
2005-12-01,23.263,23.564,23.255,23.389,72576636,0,MSFT
2005-12-02,23.313000000000002,23.564,23.304000000000002,23.49,50462767,0,MSFT
2005-12-05,23.427,23.498,23.238000000000003,23.355,56240551,0,MSFT
2005-12-06,23.371,23.412,23.211,23.22,78466598,0,MSFT
2005-12-07,23.186,23.27,23.103,23.27,66245318,0,MSFT
2005-12-08,23.204,23.320999999999998,23.145,23.22,75381235,0,MSFT
2005-12-09,23.211,23.34,23.178,23.238000000000003,57796342,0,MSFT
2005-12-12,23.211,23.27,22.919,23.018,76030013,0,MSFT
2005-12-13,22.878,23.000999999999998,22.64,22.752,124255193,0,MSFT
2005-12-14,22.64,22.843000000000004,22.515,22.718000000000004,77397555,0,MSFT
2005-12-15,22.7,22.737,22.482,22.576,94221508,0,MSFT
2005-12-16,22.531999999999996,22.709,22.482,22.558000000000003,104958445,0,MSFT
2005-12-19,22.475,22.531999999999996,22.346999999999998,22.496,81852047,0,MSFT
2005-12-20,22.441,22.541,22.364,22.523000000000003,75038096,0,MSFT
2005-12-21,22.55,22.566999999999997,22.39,22.416,87206353,0,MSFT
2005-12-22,22.381,22.458000000000002,22.147,22.299,108847007,0,MSFT
2005-12-23,22.247,22.364,22.171,22.34,36595198,0,MSFT
2005-12-27,22.373,22.515,22.180999999999997,22.19,44850464,0,MSFT
2005-12-28,22.221999999999998,22.355,22.096999999999998,22.129,42267014,0,MSFT
2005-12-29,22.138,22.221999999999998,22.02,22.029,41130934,0,MSFT
2005-12-30,22.029,22.064,21.886,21.93,58484628,0,MSFT
2006-01-03,22.011999999999997,22.64,21.886,22.506,95364345,0,MSFT
2006-01-04,22.489,22.709,22.449,22.616999999999997,69125401,0,MSFT
2006-01-05,22.593000000000004,22.752,22.566999999999997,22.631999999999998,57401127,0,MSFT
2006-01-06,22.576,22.64,22.213,22.566999999999997,120378776,0,MSFT
2006-01-09,22.585,22.7,22.441,22.523000000000003,66315713,0,MSFT
2006-01-10,22.331999999999997,22.656999999999996,22.299,22.64,77418880,0,MSFT
2006-01-11,22.656999999999996,22.969,22.558000000000003,22.885,83618397,0,MSFT
2006-01-12,22.809,22.86,22.616999999999997,22.758000000000003,54835996,0,MSFT
2006-01-13,22.666,22.851,22.648000000000003,22.801,49390625,0,MSFT
2006-01-17,22.576,22.801,22.558000000000003,22.631999999999998,69794200,0,MSFT
2006-01-18,22.425,22.624000000000002,22.39,22.496,62455009,0,MSFT
2006-01-19,22.523000000000003,22.843000000000004,22.515,22.656999999999996,71986116,0,MSFT
2006-01-20,22.631999999999998,22.648000000000003,22.02,22.147,94422526,0,MSFT
2006-01-23,22.138,22.247,22.055,22.096999999999998,57150897,0,MSFT
2006-01-24,22.079,22.180999999999997,21.987,22.038,75169782,0,MSFT
2006-01-25,22.147,22.281,21.996,22.138,70441096,0,MSFT
2006-01-26,22.281,22.408,22.064,22.221999999999998,82715594,0,MSFT
2006-01-27,22.834,23.436999999999998,22.801,23.304000000000002,160413008,0,MSFT
2006-01-30,23.304000000000002,23.631999999999998,23.295,23.482,124017697,0,MSFT
2006-01-31,23.398000000000003,23.796,23.371,23.605999999999998,112912137,0,MSFT
2006-02-01,23.436999999999998,23.539,23.276999999999997,23.515,81597799,0,MSFT
2006-02-02,23.406,23.471999999999998,23.103,23.211,65674105,0,MSFT
2006-02-03,23.035,23.229,22.926,23.095,89461575,0,MSFT
2006-02-06,23.061999999999998,23.095,22.718000000000004,22.784000000000002,71751743,0,MSFT
2006-02-07,22.601,22.767,22.482,22.593000000000004,86036674,0,MSFT
2006-02-08,22.709,22.709,22.399,22.566999999999997,61764482,0,MSFT
2006-02-09,22.601,22.666,22.346999999999998,22.355,62975971,0,MSFT
2006-02-10,22.331999999999997,22.55,22.230999999999998,22.381,62159704,0,MSFT
2006-02-13,22.315,22.39,22.088,22.129,55697753,0,MSFT
2006-02-14,22.171,22.373,22.096999999999998,22.346999999999998,69680686,0,MSFT
2006-02-15,22.331999999999997,22.585,22.221999999999998,22.541,74656020,0,MSFT
2006-02-16,22.506,22.558000000000003,22.281,22.482,58267720,0,MSFT
2006-02-17,22.416,22.482,22.272,22.39,49494715,0,MSFT
2006-02-21,22.355,22.408,22.088,22.256,59880066,0,MSFT
2006-02-22,22.256,22.523000000000003,22.198,22.408,51327416,0,MSFT
2006-02-23,22.39,22.55,22.256,22.355,55769334,0,MSFT
2006-02-24,22.29,22.425,22.239,22.331999999999997,53360805,0,MSFT
2006-02-27,22.432,22.86,22.364,22.683000000000003,61173869,0,MSFT
2006-02-28,22.593000000000004,22.893,22.531999999999996,22.531999999999996,77286657,0,MSFT
2006-03-01,22.631999999999998,22.809,22.601,22.758000000000003,62720393,0,MSFT
2006-03-02,22.631999999999998,22.726999999999997,22.558000000000003,22.616999999999997,49905791,0,MSFT
2006-03-03,22.475,22.775,22.425,22.585,53908197,0,MSFT
2006-03-06,22.576,22.767,22.496,22.566999999999997,63265063,0,MSFT
2006-03-07,22.531999999999996,22.726999999999997,22.482,22.691999999999997,61544500,0,MSFT
2006-03-08,22.616999999999997,23.061999999999998,22.616999999999997,22.851,68495531,0,MSFT
2006-03-09,22.816999999999997,22.993000000000002,22.64,22.64,54078998,0,MSFT
2006-03-10,22.674,22.825,22.541,22.784000000000002,49242256,0,MSFT
2006-03-13,22.793000000000003,22.885,22.593000000000004,22.737,48108119,0,MSFT
2006-03-14,22.64,22.961,22.631999999999998,22.834,47484411,0,MSFT
2006-03-15,22.793000000000003,23.018,22.648000000000003,22.944000000000003,68150025,0,MSFT
2006-03-16,22.878,23.044,22.825,22.869,87988945,0,MSFT
2006-03-17,22.961,23.195,22.869,23.061999999999998,143830765,0,MSFT
2006-03-20,23.22,23.471999999999998,23.204,23.389,80008939,0,MSFT
2006-03-21,23.436999999999998,23.665,23.211,23.263,84076288,0,MSFT
2006-03-22,22.709,23.061999999999998,22.467,22.767,173739687,0,MSFT
2006-03-23,22.709,22.726999999999997,22.355,22.515,87848029,0,MSFT
2006-03-24,22.408,22.816999999999997,22.324,22.648000000000003,82469139,0,MSFT
2006-03-27,22.656999999999996,22.893,22.64,22.648000000000003,70389067,0,MSFT
2006-03-28,22.64,22.816999999999997,22.482,22.558000000000003,69630536,0,MSFT
2006-03-29,22.601,22.809,22.576,22.656999999999996,61458971,0,MSFT
2006-03-30,22.648000000000003,22.969,22.64,22.834,64029862,0,MSFT
2006-03-31,22.926,23.095,22.816999999999997,22.816999999999997,72187799,0,MSFT
2006-04-03,23.204,23.255,23.01,23.112,68688553,0,MSFT
2006-04-04,23.145,23.313000000000002,23.035,23.178,54222635,0,MSFT
2006-04-05,23.355,23.427,23.178,23.263,49526681,0,MSFT
2006-04-06,23.195,23.247,22.951999999999998,23.112,61287539,0,MSFT
2006-04-07,23.129,23.247,22.834,22.851,56344489,0,MSFT
2006-04-10,22.809,23.01,22.809,22.885,47022308,0,MSFT
2006-04-11,22.834,22.91,22.64,22.752,51191739,0,MSFT
2006-04-12,22.709,22.809,22.616999999999997,22.809,38354369,0,MSFT
2006-04-13,22.809,22.809,22.64,22.7,33580625,0,MSFT
2006-04-17,22.648000000000003,22.683000000000003,22.416,22.506,42683046,0,MSFT
2006-04-18,22.558000000000003,23.061999999999998,22.489,22.825,66312935,0,MSFT
2006-04-19,22.709,22.801,22.609,22.666,53792404,0,MSFT
2006-04-20,22.674,22.801,22.39,22.666,54431087,0,MSFT
2006-04-21,22.784000000000002,22.969,22.64,22.767,69791816,0,MSFT
2006-04-24,22.691999999999997,22.851,22.624000000000002,22.737,50462331,0,MSFT
2006-04-25,22.718000000000004,22.816999999999997,22.656999999999996,22.737,58618390,0,MSFT
2006-04-26,22.7,22.834,22.64,22.726999999999997,46718984,0,MSFT
2006-04-27,22.624000000000002,23.17,22.593000000000004,22.851,112521703,0,MSFT
2006-04-28,20.344,20.545,20.125999999999998,20.250999999999998,704442438,0,MSFT
2006-05-01,20.402,20.964000000000002,20.201,20.368,208385257,0,MSFT
2006-05-02,20.545,20.964000000000002,20.043,20.134,226993676,0,MSFT
2006-05-03,20.125999999999998,20.144000000000002,19.413,19.428,252126938,0,MSFT
2006-05-04,19.58,19.848,19.404,19.658,204198503,0,MSFT
2006-05-05,19.848,20.084,19.722,19.96,156488634,0,MSFT
2006-05-08,20.009,20.964000000000002,19.714000000000002,19.899,96224198,0,MSFT
2006-05-09,19.909000000000002,20.125999999999998,19.697,19.808,89825621,0,MSFT
2006-05-10,19.823,19.951,19.784000000000002,19.933,91300232,0,MSFT
2006-05-11,19.882,19.951,19.413,19.473,110490729,0,MSFT
2006-05-12,19.413,19.598,19.331,19.428,99105927,0,MSFT
2006-05-15,19.348,19.482,19.313,19.413,80270363,0,MSFT
2006-05-16,19.421,20.125999999999998,19.213,19.295,97896165,0,MSFT
2006-05-17,19.203,19.354,19.06,19.06,117573663,0,MSFT
2006-05-18,19.154,19.404,19.087,19.144000000000002,113673814,0,MSFT
2006-05-19,19.07,19.203,18.884,18.918,119320394,0,MSFT
2006-05-22,18.866,19.305,18.827,19.187,104129766,0,MSFT
2006-05-23,19.379,19.607,19.095,19.11,95359984,0,MSFT
2006-05-24,19.27,19.74,19.27,19.705,128009771,0,MSFT
2006-05-25,19.8,20.059,19.74,19.909000000000002,99038557,0,MSFT
2006-05-26,20.015,20.024,19.757,19.89,55880830,0,MSFT
2006-05-30,19.714000000000002,19.926,19.404,19.413,62467198,0,MSFT
2006-05-31,19.464000000000002,19.58,18.993,18.993,142778328,0,MSFT
2006-06-01,19.078,19.154,18.969,19.136,95664967,0,MSFT
2006-06-02,19.23,19.278,19.009,19.087,88154814,0,MSFT
2006-06-05,19.044,19.06,18.858,18.866,76187235,0,MSFT
2006-06-06,18.901,18.918,18.432000000000002,18.557000000000002,150969806,0,MSFT
2006-06-07,18.59,18.777,18.456,18.483,88033650,0,MSFT
2006-06-08,18.483,18.625999999999998,18.423,18.539,124093327,0,MSFT
2006-06-09,18.557000000000002,18.608,18.357,18.382,62680017,0,MSFT
2006-06-12,18.441,18.531,18.197,18.206,88612304,0,MSFT
2006-06-13,18.215,18.475,17.986,18.038,134582905,0,MSFT
2006-06-14,18.097,18.397000000000002,18.073,18.349,102637037,0,MSFT
2006-06-15,18.475,18.557000000000002,18.281,18.51,144725429,0,MSFT
2006-06-16,18.366,18.680999999999997,18.271,18.531,175878618,0,MSFT
2006-06-19,18.557000000000002,18.952,18.548,18.91,154584075,0,MSFT
2006-06-20,18.91,19.087,18.866,18.918,107711012,0,MSFT
2006-06-21,18.928,19.413,18.893,19.354,109301826,0,MSFT
2006-06-22,19.331,19.428,19.102,19.187,91404673,0,MSFT
2006-06-23,19.127,19.179000000000002,18.866,18.866,72156691,0,MSFT
2006-06-26,18.993,19.194000000000003,18.977,19.136,63959544,0,MSFT
2006-06-27,19.179000000000002,19.421,19.154,19.171,101023300,0,MSFT
2006-06-28,19.221,19.497,19.213,19.421,85747976,0,MSFT
2006-06-29,19.555,19.817,19.473,19.680999999999997,144718946,0,MSFT
2006-06-30,19.74,19.831,19.538,19.538,86680218,0,MSFT
2006-07-03,19.74,19.89,19.663,19.873,30660668,0,MSFT
2006-07-05,19.672,19.722,19.538,19.58,63309590,0,MSFT
2006-07-06,19.658,19.8,19.64,19.689,53393246,0,MSFT
2006-07-07,19.625,19.749000000000002,19.538,19.538,75328242,0,MSFT
2006-07-10,19.658,19.839000000000002,19.607,19.705,60298423,0,MSFT
2006-07-11,19.589000000000002,19.598,19.07,19.371,105730932,0,MSFT
2006-07-12,19.12,19.187,18.969,18.986,92272014,0,MSFT
2006-07-13,18.732,18.96,18.660999999999998,18.667,86884279,0,MSFT
2006-07-14,18.675,18.91,18.644000000000002,18.69,80484672,0,MSFT
2006-07-17,18.667,18.96,18.667,18.85,44185946,0,MSFT
2006-07-18,18.952,19.087,18.85,19.07,77625286,0,MSFT
2006-07-19,19.136,19.672,19.051,19.625,98005982,0,MSFT
2006-07-20,19.625,19.663,19.102,19.163,91320299,0,MSFT
2006-07-21,20.158,20.250999999999998,19.285999999999998,20.015,209262947,0,MSFT
2006-07-24,20.093,20.218,19.951,20.125999999999998,71054054,0,MSFT
2006-07-25,20.076,20.368,20.043,20.31,71631989,0,MSFT
2006-07-26,20.218,20.57,20.21,20.437,65516107,0,MSFT
2006-07-27,20.545,20.629,19.933,20.015,101821899,0,MSFT
2006-07-28,20.226,20.362000000000002,20.177,20.335,61651806,0,MSFT
2006-07-31,20.201,20.477,20.134,20.177,48001984,0,MSFT
2006-08-01,20.158,20.294,20.0,20.118,58458037,0,MSFT
2006-08-02,20.234,20.462,20.151,20.377,55405445,0,MSFT
2006-08-03,20.285999999999998,20.529,20.250999999999998,20.302,51448553,0,MSFT
2006-08-04,20.462,20.538,20.250999999999998,20.368,54485350,0,MSFT
2006-08-07,20.335,20.529,20.285999999999998,20.31,43957201,0,MSFT
2006-08-08,20.462,20.561999999999998,20.294,20.41,69366694,0,MSFT
2006-08-09,20.41,20.663,20.41,20.495,52852268,0,MSFT
2006-08-10,20.419,20.629,20.41,20.511999999999997,37865765,0,MSFT
2006-08-11,20.41,20.503,20.294,20.486,36078922,0,MSFT
2006-08-14,20.554000000000002,20.629,20.419,20.57,57030656,0,MSFT
2006-08-15,20.588,20.671,20.495,20.646,58425843,0,MSFT
2006-08-16,20.663,20.739,20.521,20.714000000000002,62452750,0,MSFT
2006-08-17,20.671,20.754,20.636999999999997,20.714000000000002,54060255,0,MSFT
2006-08-18,20.964000000000002,21.635,20.947,21.627,153132728,0,MSFT
2006-08-21,21.491999999999997,21.913,21.434,21.904,105413346,0,MSFT
2006-08-22,21.804000000000002,22.011999999999997,21.485,21.485,106010834,0,MSFT
2006-08-23,21.465999999999998,21.761,21.403000000000002,21.526999999999997,53090772,0,MSFT
2006-08-24,21.635,21.686,21.385,21.584,42845575,0,MSFT
2006-08-25,21.544,21.804000000000002,21.544,21.678,39309802,0,MSFT
2006-08-28,21.616999999999997,21.804000000000002,21.544,21.761,40772064,0,MSFT
2006-08-29,21.694000000000003,21.785,21.491999999999997,21.67,50932714,0,MSFT
2006-08-30,21.651999999999997,21.711,21.500999999999998,21.635,36128476,0,MSFT
2006-08-31,21.701999999999998,21.785,21.537,21.551,31458565,0,MSFT
2006-09-01,21.718000000000004,21.779,21.500999999999998,21.67,37674146,0,MSFT
2006-09-05,21.518,21.771,21.434,21.475,52731339,0,MSFT
2006-09-06,21.394000000000002,21.568,21.394000000000002,21.475,59806984,0,MSFT
2006-09-07,21.366999999999997,21.551,21.291,21.323,61134173,0,MSFT
2006-09-08,21.385,21.627,21.35,21.465999999999998,43960856,0,MSFT
2006-09-11,21.316,21.761,21.316,21.726,66303912,0,MSFT
2006-09-12,21.711,21.785,21.56,21.744,62302286,0,MSFT
2006-09-13,21.651999999999997,21.886,21.375999999999998,21.785,44964416,0,MSFT
2006-09-14,21.804000000000002,22.221999999999998,21.785,22.079,88630563,0,MSFT
2006-09-15,22.355,22.593000000000004,22.213,22.515,150248432,0,MSFT
2006-09-18,22.408,22.674,22.364,22.467,58590383,0,MSFT
2006-09-19,22.408,22.593000000000004,22.408,22.523000000000003,51316932,0,MSFT
2006-09-20,22.64,22.834,22.631999999999998,22.793000000000003,85343310,0,MSFT
2006-09-21,22.775,22.851,22.515,22.558000000000003,69753924,0,MSFT
2006-09-22,22.515,22.515,22.206999999999997,22.355,56896809,0,MSFT
2006-09-25,22.506,22.801,22.467,22.601,80974890,0,MSFT
2006-09-26,22.55,22.91,22.541,22.809,65189733,0,MSFT
2006-09-27,22.752,23.035,22.744,23.01,78963271,0,MSFT
2006-09-28,23.052,23.078000000000003,22.86,22.978,52677858,0,MSFT
2006-09-29,22.919,22.993000000000002,22.816999999999997,22.935,40882872,0,MSFT
2006-10-02,22.91,23.052,22.767,22.944000000000003,63089834,0,MSFT
2006-10-03,22.944000000000003,23.044,22.816999999999997,22.951999999999998,46967735,0,MSFT
2006-10-04,22.978,23.445999999999998,22.951999999999998,23.427,98012314,0,MSFT
2006-10-05,23.398000000000003,23.572,23.295,23.412,96970040,0,MSFT
2006-10-06,23.263,23.482,23.186,23.371,43461446,0,MSFT
2006-10-09,23.263,23.42,23.162,23.247,39788617,0,MSFT
2006-10-10,23.17,23.27,23.01,23.22,41257675,0,MSFT
2006-10-11,23.018,23.204,22.993000000000002,23.095,44378997,0,MSFT
2006-10-12,23.103,23.724,23.095,23.665,143271330,0,MSFT
2006-10-13,23.766,24.058000000000003,23.74,23.791,154726390,0,MSFT
2006-10-16,23.815,23.983,23.748,23.858,59306976,0,MSFT
2006-10-17,23.665,23.909000000000002,23.624000000000002,23.851,47845863,0,MSFT
2006-10-18,23.893,24.066,23.698,23.916999999999998,48325812,0,MSFT
2006-10-19,23.774,23.858,23.579,23.724,53352771,0,MSFT
2006-10-20,23.805999999999997,23.893,23.624000000000002,23.840999999999998,58298268,0,MSFT
2006-10-23,23.715,24.058000000000003,23.631999999999998,23.858,57840199,0,MSFT
2006-10-24,23.774,23.840999999999998,23.588,23.715,73214813,0,MSFT
2006-10-25,23.724,23.866,23.596999999999998,23.74,48290933,0,MSFT
2006-10-26,23.766,23.824,23.515,23.774,83202303,0,MSFT
2006-10-27,23.884,24.143,23.69,23.766,106182666,0,MSFT
2006-10-30,23.824,24.188000000000002,23.748,23.925,56398634,0,MSFT
2006-10-31,24.045,24.194000000000003,23.948,24.074,73769597,0,MSFT
2006-11-01,24.151,24.311,24.066,24.16,90504244,0,MSFT
2006-11-02,24.026999999999997,24.201999999999998,23.965,24.125,69964724,0,MSFT
2006-11-03,24.217,24.259,23.991999999999997,24.090999999999998,49030900,0,MSFT
2006-11-06,24.135,24.361,24.116999999999997,24.188000000000002,72074480,0,MSFT
2006-11-07,24.179000000000002,24.377,24.143,24.278000000000002,67381225,0,MSFT
2006-11-08,24.125,24.511999999999997,24.035,24.303,92295538,0,MSFT
2006-11-09,24.377,24.655,24.32,24.535999999999998,106617783,0,MSFT
2006-11-10,24.462,24.561999999999998,24.445,24.52,45136594,0,MSFT
2006-11-13,24.462,24.706,24.453000000000003,24.613000000000003,56368853,0,MSFT
2006-11-14,24.546,24.671999999999997,24.377,24.503,75141695,0,MSFT
2006-11-15,24.410999999999998,24.622,24.410999999999998,24.42,75971240,0,MSFT
2006-11-16,24.445,24.855999999999998,24.429000000000002,24.714000000000002,76709232,0,MSFT
2006-11-17,24.554000000000002,24.769000000000002,24.554000000000002,24.655,58738227,0,MSFT
2006-11-20,24.737,25.158,24.737,25.064,102200432,0,MSFT
2006-11-21,25.081,25.158,24.980999999999998,25.09,79236795,0,MSFT
2006-11-22,25.131999999999998,25.158,25.006999999999998,25.09,52358985,0,MSFT
2006-11-24,24.855999999999998,25.025,24.855999999999998,24.956,24410536,0,MSFT
2006-11-27,24.864,24.939,24.595,24.72,86718150,0,MSFT
2006-11-28,24.570999999999998,24.671999999999997,24.429000000000002,24.646,62718260,0,MSFT
2006-11-29,24.679000000000002,24.973000000000003,24.679000000000002,24.796999999999997,70088713,0,MSFT
2006-11-30,24.679000000000002,24.796999999999997,24.586,24.622,63485699,0,MSFT
2006-12-01,24.494,24.570999999999998,24.226,24.42,86163002,0,MSFT
2006-12-04,24.52,24.755,24.462,24.595,65739622,0,MSFT
2006-12-05,24.628,24.655,24.344,24.429000000000002,54370797,0,MSFT
2006-12-06,24.336,24.429000000000002,24.209,24.311,57856118,0,MSFT
2006-12-07,24.311,24.377,24.16,24.194000000000003,55845796,0,MSFT
2006-12-08,24.16,24.655,24.151,24.655,129807147,0,MSFT
2006-12-11,24.471,24.948,24.410999999999998,24.769000000000002,128445457,0,MSFT
2006-12-12,24.746,24.848000000000003,24.503,24.679000000000002,82054249,0,MSFT
2006-12-13,24.814,24.824,24.586,24.779,54448188,0,MSFT
2006-12-14,24.764,25.225,24.755,25.215999999999998,100405216,0,MSFT
2006-12-15,25.241999999999997,25.351,25.182,25.316999999999997,122486451,0,MSFT
2006-12-18,25.316999999999997,25.374000000000002,24.973000000000003,25.064,67865808,0,MSFT
2006-12-19,24.889,25.301,24.764,25.149,64115699,0,MSFT
2006-12-20,25.149,25.359,25.131999999999998,25.233,37479920,0,MSFT
2006-12-21,25.225,25.274,25.064,25.141,38482407,0,MSFT
2006-12-22,25.006999999999998,25.041,24.84,24.855999999999998,45201241,0,MSFT
2006-12-26,24.72,25.158,24.655,25.149,44234623,0,MSFT
2006-12-27,25.107,25.266,25.081,25.175,37263493,0,MSFT
2006-12-28,25.025,25.182,24.998,25.141,31828207,0,MSFT
2006-12-29,25.033,25.283,25.016,25.041,49772056,0,MSFT
2007-01-03,25.073,25.366999999999997,24.655,25.041,91732862,0,MSFT
2007-01-04,24.898000000000003,25.131999999999998,24.688000000000002,24.998,54581739,0,MSFT
2007-01-05,24.831999999999997,24.948,24.697,24.855999999999998,53189559,0,MSFT
2007-01-08,24.864,25.241999999999997,24.764,25.099,59801289,0,MSFT
2007-01-09,25.141,25.308000000000003,24.93,25.123,53215396,0,MSFT
2007-01-10,24.956,25.064,24.679000000000002,24.873,65605565,0,MSFT
2007-01-11,24.965999999999998,25.785,24.855999999999998,25.745,118610271,0,MSFT
2007-01-12,25.703000000000003,26.323,25.694000000000003,26.171999999999997,123974511,0,MSFT
2007-01-16,26.205,26.373,26.02,26.131,74263985,0,MSFT
2007-01-17,26.223000000000003,26.366,26.006,26.08,69774264,0,MSFT
2007-01-18,26.114,26.304000000000002,25.829,25.997,67210808,0,MSFT
2007-01-19,25.761999999999997,26.088,25.737,26.088,90410291,0,MSFT
2007-01-22,26.045,26.096999999999998,25.586,25.761999999999997,65753884,0,MSFT
2007-01-23,25.659000000000002,25.963,25.595,25.776,58631864,0,MSFT
2007-01-24,25.837,26.247,25.703000000000003,26.070999999999998,69773464,0,MSFT
2007-01-25,26.054000000000002,26.399,25.535,25.535,115326006,0,MSFT
2007-01-26,26.156,26.186999999999998,25.659000000000002,25.659000000000002,114588472,0,MSFT
2007-01-29,25.669,25.811,25.441999999999997,25.601999999999997,68693131,0,MSFT
2007-01-30,25.659000000000002,25.694000000000003,25.274,25.561,73797367,0,MSFT
2007-01-31,25.458000000000002,26.08,25.451,25.878,88174533,0,MSFT
2007-02-01,25.862,25.945,25.467,25.625,66011446,0,MSFT
2007-02-02,25.846,25.862,25.266,25.316999999999997,72026989,0,MSFT
2007-02-05,25.123,25.175,24.664,24.831999999999997,118168351,0,MSFT
2007-02-06,24.805999999999997,24.948,24.503,24.746,93996986,0,MSFT
2007-02-07,24.855999999999998,24.904,24.52,24.628,77680332,0,MSFT
2007-02-08,24.511999999999997,24.989,24.487,24.535999999999998,58132527,0,MSFT
2007-02-09,24.604,24.655,24.259,24.303,83250766,0,MSFT
2007-02-12,24.209,24.392,24.179000000000002,24.268,62683026,0,MSFT
2007-02-13,24.285999999999998,24.487,24.285999999999998,24.328000000000003,60038542,0,MSFT
2007-02-14,24.462,24.898000000000003,24.445,24.655,66287974,0,MSFT
2007-02-15,24.779,24.864,24.503,24.706,75942982,0,MSFT
2007-02-16,24.209,24.268,24.018,24.099,130379294,0,MSFT
2007-02-20,24.026999999999997,24.201999999999998,23.875,24.179000000000002,64365800,0,MSFT
2007-02-21,24.108,24.646,24.099,24.613000000000003,81809510,0,MSFT
2007-02-22,24.570999999999998,24.769000000000002,24.453000000000003,24.646,68866023,0,MSFT
2007-02-23,24.526999999999997,24.554000000000002,24.226,24.232,76065672,0,MSFT
2007-02-26,24.278000000000002,24.42,24.169,24.377,75755393,0,MSFT
2007-02-27,24.026999999999997,24.294,23.304000000000002,23.371,103908499,0,MSFT
2007-02-28,23.436999999999998,23.69,23.412,23.624000000000002,102951738,0,MSFT
2007-03-01,23.304000000000002,23.756999999999998,23.255,23.555,95607135,0,MSFT
2007-03-02,23.498,23.614,23.276999999999997,23.276999999999997,75430588,0,MSFT
2007-03-05,23.018,23.406,22.987,23.095,66974101,0,MSFT
2007-03-06,23.363000000000003,23.427,23.186,23.34,58863371,0,MSFT
2007-03-07,23.33,23.398000000000003,23.103,23.153000000000002,62062891,0,MSFT
2007-03-08,23.247,23.355,22.305,22.91,86063995,0,MSFT
2007-03-09,22.987,23.044,22.666,22.878,95353735,0,MSFT
2007-03-12,22.793000000000003,23.044,22.752,23.01,43543745,0,MSFT
2007-03-13,22.843000000000004,22.978,22.399,22.408,89618700,0,MSFT
2007-03-14,22.475,22.978,22.416,22.978,90298133,0,MSFT
2007-03-15,22.919,23.035,22.809,22.878,61708839,0,MSFT
2007-03-16,22.969,23.044,22.809,22.919,77577902,0,MSFT
2007-03-19,22.919,23.34,22.809,23.34,58927828,0,MSFT
2007-03-20,23.406,23.614,23.276999999999997,23.346999999999998,57135893,0,MSFT
2007-03-21,23.436999999999998,23.916999999999998,23.112,23.916999999999998,90385225,0,MSFT
2007-03-22,23.866,23.938000000000002,23.49,23.706,59045220,0,MSFT
2007-03-23,23.64,23.706,23.313000000000002,23.498,60248307,0,MSFT
2007-03-26,23.427,23.665,23.229,23.665,56520565,0,MSFT
2007-03-27,23.515,23.614,23.186,23.247,70335700,0,MSFT
2007-03-28,23.162,23.482,22.978,23.178,58462483,0,MSFT
2007-03-29,23.346999999999998,23.346999999999998,23.052,23.27,50830528,0,MSFT
2007-03-30,23.285999999999998,23.436999999999998,23.061999999999998,23.371,56119751,0,MSFT
2007-04-02,23.363000000000003,23.42,23.112,23.263,49972302,0,MSFT
2007-04-03,23.34,23.531,23.27,23.371,47486491,0,MSFT
2007-04-04,23.482,24.135,23.398000000000003,23.9,75420129,0,MSFT
2007-04-05,23.756999999999998,24.026999999999997,23.733,23.938000000000002,35931197,0,MSFT
2007-04-09,23.938000000000002,24.083000000000002,23.805999999999997,23.956999999999997,37425785,0,MSFT
2007-04-10,23.893,24.018,23.665,23.815,46081543,0,MSFT
2007-04-11,23.724,23.956999999999997,23.471999999999998,23.572,52529394,0,MSFT
2007-04-12,23.531,24.0,23.515,23.932,52188741,0,MSFT
2007-04-13,23.824,24.066,23.564,23.991999999999997,42935354,0,MSFT
2007-04-16,23.983,24.108,23.656,24.090999999999998,36660718,0,MSFT
2007-04-17,24.0,24.226,23.948,24.194000000000003,39555134,0,MSFT
2007-04-18,23.991999999999997,24.045,23.783,23.983,49805886,0,MSFT
2007-04-19,23.756999999999998,24.226,23.698,24.058000000000003,52051191,0,MSFT
2007-04-20,24.32,24.401,24.066,24.336,72313760,0,MSFT
2007-04-23,24.285999999999998,24.311,24.045,24.135,50060200,0,MSFT
2007-04-24,24.135,24.285999999999998,23.974,24.143,40826921,0,MSFT
2007-04-25,24.194000000000003,24.32,24.058000000000003,24.311,47073510,0,MSFT
2007-04-26,24.32,24.613000000000003,24.241,24.401,82256094,0,MSFT
2007-04-27,25.241999999999997,25.776,25.158,25.256999999999998,152995369,0,MSFT
2007-04-30,25.241999999999997,25.467,25.107,25.107,80837074,0,MSFT
2007-05-01,25.09,25.508000000000003,25.073,25.316999999999997,87719174,0,MSFT
2007-05-02,25.41,25.737,25.41,25.669,96240300,0,MSFT
2007-05-03,25.65,25.997,25.601999999999997,25.971999999999998,97828174,0,MSFT
2007-05-04,25.703000000000003,25.745,25.401,25.625,124482090,0,MSFT
2007-05-07,25.578000000000003,25.793000000000003,25.561,25.754,71416614,0,MSFT
2007-05-08,25.641,25.945,25.641,25.785,72207304,0,MSFT
2007-05-09,25.686,25.936,25.634,25.803,61691288,0,MSFT
2007-05-10,25.72,25.936,25.601999999999997,25.641,66062312,0,MSFT
2007-05-11,25.625,25.979,25.619,25.903000000000002,51894635,0,MSFT
2007-05-14,25.862,25.989,25.837,25.971999999999998,83699153,0,MSFT
2007-05-15,25.896,26.070999999999998,25.862,25.912,89453402,0,MSFT
2007-05-16,26.014,26.070999999999998,25.837,26.054000000000002,54657381,0,MSFT
2007-05-17,25.997,26.114,25.963,25.979,49758301,0,MSFT
2007-05-18,25.945,25.989,25.641,25.855,69530577,0,MSFT
2007-05-21,25.855,26.131,25.771,26.037,49889556,0,MSFT
2007-05-22,25.912,25.936,25.712,25.737,47699012,0,MSFT
2007-05-23,25.829,25.862,25.634,25.641,55239127,0,MSFT
2007-05-24,25.601999999999997,25.829,25.123,25.301,76374752,0,MSFT
2007-05-25,25.342,25.712,25.308000000000003,25.561,56912760,0,MSFT
2007-05-29,25.561,25.855,25.484,25.82,50527357,0,MSFT
2007-05-30,25.601999999999997,26.105999999999998,25.586,26.088,68421646,0,MSFT
2007-05-31,26.08,26.131,25.669,25.737,101708153,0,MSFT
2007-06-01,25.829,25.912,25.619,25.65,46760237,0,MSFT
2007-06-04,25.491999999999997,25.793000000000003,25.491999999999997,25.754,49410252,0,MSFT
2007-06-05,25.611,25.686,25.434,25.641,52787190,0,MSFT
2007-06-06,25.467,25.601999999999997,25.366999999999997,25.401,45573936,0,MSFT
2007-06-07,25.175,25.401,24.814,24.84,85825220,0,MSFT
2007-06-08,24.788,25.206999999999997,24.664,25.2,73154797,0,MSFT
2007-06-11,25.2,25.366999999999997,25.099,25.175,57817787,0,MSFT
2007-06-12,25.115,25.359,24.965999999999998,25.033,67950252,0,MSFT
2007-06-13,25.131999999999998,25.5,25.033,25.484,76839731,0,MSFT
2007-06-14,25.491999999999997,25.754,25.41,25.595,69974403,0,MSFT
2007-06-15,25.896,25.896,25.517,25.569000000000003,120361737,0,MSFT
2007-06-18,25.686,25.761999999999997,25.508000000000003,25.586,54154091,0,MSFT
2007-06-19,25.5,25.712,25.475,25.543000000000003,55811671,0,MSFT
2007-06-20,25.569000000000003,25.586,25.123,25.166999999999998,55884878,0,MSFT
2007-06-21,25.115,25.41,25.081,25.342,67453044,0,MSFT
2007-06-22,25.175,25.241999999999997,24.697,24.729,102816511,0,MSFT
2007-06-25,24.714000000000002,24.965999999999998,24.636,24.729,64282219,0,MSFT
2007-06-26,24.764,24.989,24.737,24.755,57607472,0,MSFT
2007-06-27,24.628,25.115,24.622,25.048000000000002,63764374,0,MSFT
2007-06-28,25.025,25.131999999999998,24.889,25.016,54920402,0,MSFT
2007-06-29,25.048000000000002,25.099,24.351999999999997,24.714000000000002,84888010,0,MSFT
2007-07-02,24.913,24.989,24.729,24.939,56432050,0,MSFT
2007-07-03,24.989,25.342,24.973000000000003,25.175,41978717,0,MSFT
2007-07-05,25.2,25.342,25.016,25.149,56837322,0,MSFT
2007-07-06,25.107,25.191,24.873,25.131999999999998,62663332,0,MSFT
2007-07-09,25.041,25.115,24.998,25.048000000000002,40332052,0,MSFT
2007-07-10,24.904,25.149,24.471,24.595,78685183,0,MSFT
2007-07-11,24.503,24.864,24.494,24.729,57204263,0,MSFT
2007-07-12,24.779,25.249000000000002,24.688000000000002,25.215999999999998,64724806,0,MSFT
2007-07-13,25.107,25.175,24.873,25.006999999999998,50281412,0,MSFT
2007-07-16,24.965999999999998,25.359,24.921,25.182,57247950,0,MSFT
2007-07-17,25.166999999999998,25.896,25.166999999999998,25.803,92446202,0,MSFT
2007-07-18,25.586,25.971999999999998,25.578000000000003,25.929000000000002,76812230,0,MSFT
2007-07-19,26.028000000000002,26.701,25.936,26.424,144174624,0,MSFT
2007-07-20,26.163,26.163,25.82,26.131,117204656,0,MSFT
2007-07-23,26.195999999999998,26.430999999999997,26.096999999999998,26.156,58134275,0,MSFT
2007-07-24,26.006,26.399,25.754,25.829,71226646,0,MSFT
2007-07-25,25.963,26.247,25.467,25.754,65536720,0,MSFT
2007-07-26,25.342,25.601999999999997,24.746,25.141,103743105,0,MSFT
2007-07-27,25.099,25.158,24.622,24.646,81937154,0,MSFT
2007-07-30,24.622,24.729,24.278000000000002,24.655,80120102,0,MSFT
2007-07-31,24.898000000000003,24.913,24.303,24.311,78984830,0,MSFT
2007-08-01,24.303,24.779,24.169,24.570999999999998,95401671,0,MSFT
2007-08-02,24.554000000000002,24.980999999999998,24.336,24.755,57165968,0,MSFT
2007-08-03,24.737,24.973000000000003,24.232,24.285999999999998,73284559,0,MSFT
2007-08-06,24.361,24.769000000000002,24.108,24.769000000000002,70986595,0,MSFT
2007-08-07,24.579,24.980999999999998,24.361,24.779,58626398,0,MSFT
2007-08-08,24.824,25.166999999999998,24.494,25.158,63055945,0,MSFT
2007-08-09,24.855999999999998,25.241999999999997,24.25,24.570999999999998,86791358,0,MSFT
2007-08-10,24.232,24.361,23.698,24.074,90998346,0,MSFT
2007-08-13,24.25,24.311,23.851,24.009,65703943,0,MSFT
2007-08-14,24.108,24.226,23.648000000000003,23.706,50662426,0,MSFT
2007-08-15,23.596999999999998,24.311,23.522,23.564,57373347,0,MSFT
2007-08-16,23.355,23.774,23.069000000000003,23.320999999999998,96668882,0,MSFT
2007-08-17,23.555,23.69,23.33,23.69,92354858,0,MSFT
2007-08-20,23.631999999999998,23.893,23.548000000000002,23.698,58787695,0,MSFT
2007-08-21,23.564,23.748,23.371,23.539,59318788,0,MSFT
2007-08-22,23.648000000000003,23.748,23.49,23.665,52391428,0,MSFT
2007-08-23,23.665,23.756999999999998,23.564,23.733,40408887,0,MSFT
2007-08-24,23.656,24.188000000000002,23.539,24.16,53835879,0,MSFT
2007-08-27,23.983,24.125,23.815,23.893,39090720,0,MSFT
2007-08-28,23.698,23.893,23.406,23.42,52276856,0,MSFT
2007-08-29,23.548000000000002,23.991999999999997,23.33,23.974,54562182,0,MSFT
2007-08-30,23.831999999999997,24.259,23.748,23.858,40019102,0,MSFT
2007-08-31,23.858,24.25,23.783,24.090999999999998,50689796,0,MSFT
2007-09-04,23.916999999999998,24.401,23.884,24.16,54448872,0,MSFT
2007-09-05,24.026999999999997,24.090999999999998,23.831999999999997,23.884,56844645,0,MSFT
2007-09-06,23.983,24.328000000000003,23.938000000000002,24.241,54146503,0,MSFT
2007-09-07,23.974,24.179000000000002,23.748,23.851,62163522,0,MSFT
2007-09-10,23.974,24.108,23.824,23.884,44417450,0,MSFT
2007-09-11,24.009,24.278000000000002,23.965,24.259,40962633,0,MSFT
2007-09-12,24.16,24.462,24.151,24.259,50519525,0,MSFT
2007-09-13,24.369,24.535999999999998,24.285999999999998,24.453000000000003,42081311,0,MSFT
2007-09-14,24.311,24.410999999999998,24.217,24.351999999999997,39946660,0,MSFT
2007-09-17,24.108,24.217,24.0,24.083000000000002,47120872,0,MSFT
2007-09-18,24.066,24.285999999999998,23.706,24.259,92330646,0,MSFT
2007-09-19,24.188000000000002,24.241,23.733,24.045,112342448,0,MSFT
2007-09-20,23.831999999999997,23.965,23.766,23.831999999999997,80063015,0,MSFT
2007-09-21,24.026999999999997,24.16,23.851,24.018,161028910,0,MSFT
2007-09-24,24.16,24.831999999999997,24.151,24.384,124505913,0,MSFT
2007-09-25,24.445,24.788,24.410999999999998,24.779,90032979,0,MSFT
2007-09-26,24.864,25.033,24.72,24.737,71949589,0,MSFT
2007-09-27,24.881,24.921,24.688000000000002,24.729,48829438,0,MSFT
2007-09-28,24.729,24.898000000000003,24.511999999999997,24.706,54611779,0,MSFT
2007-10-01,24.714000000000002,24.980999999999998,24.664,24.965999999999998,52295274,0,MSFT
2007-10-02,24.965999999999998,25.033,24.796999999999997,24.904,40187946,0,MSFT
2007-10-03,24.796999999999997,25.033,24.561999999999998,24.697,44840015,0,MSFT
2007-10-04,24.737,24.965999999999998,24.688000000000002,24.913,45136462,0,MSFT
2007-10-05,24.93,25.149,24.93,25.025,53676572,0,MSFT
2007-10-08,24.831999999999997,25.033,24.824,25.025,36090357,0,MSFT
2007-10-09,25.158,25.484,25.158,25.233,75773387,0,MSFT
2007-10-10,25.182,25.467,25.182,25.351,38437288,0,MSFT
2007-10-11,25.393,25.686,24.980999999999998,25.081,60380477,0,MSFT
2007-10-12,25.158,25.491999999999997,25.115,25.301,37080810,0,MSFT
2007-10-15,25.233,25.434,25.158,25.191,56206889,0,MSFT
2007-10-16,25.374000000000002,25.641,25.351,25.427,66705106,0,MSFT
2007-10-17,25.793000000000003,26.186999999999998,25.703000000000003,26.063000000000002,102656210,0,MSFT
2007-10-18,26.006,26.186999999999998,25.686,26.131,58672920,0,MSFT
2007-10-19,26.045,26.070999999999998,25.249000000000002,25.301,89584166,0,MSFT
2007-10-22,25.256999999999998,25.745,25.256999999999998,25.586,69921838,0,MSFT
2007-10-23,25.785,26.096999999999998,25.754,25.912,59483374,0,MSFT
2007-10-24,25.846,26.247,25.578000000000003,26.205,92845914,0,MSFT
2007-10-25,26.473000000000003,27.02,26.406999999999996,26.826,198932877,0,MSFT
2007-10-26,30.123,30.213,28.982,29.375,342565814,0,MSFT
2007-10-29,29.206,29.593000000000004,28.889,28.99,136713449,0,MSFT
2007-10-30,28.99,29.846999999999998,28.804000000000002,29.829,127942107,0,MSFT
2007-10-31,29.784000000000002,31.028000000000002,29.775,30.871,221340502,0,MSFT
2007-11-01,30.608,31.438000000000002,30.49,31.076999999999998,181334808,0,MSFT
2007-11-02,31.204,31.445999999999998,30.541,31.076999999999998,114950638,0,MSFT
2007-11-05,30.734,31.11,30.719,30.8,89891362,0,MSFT
2007-11-06,30.691999999999997,30.743000000000002,30.08,30.531999999999996,120350758,0,MSFT
2007-11-07,30.213,30.320999999999998,29.729,29.784000000000002,89271779,0,MSFT
2007-11-08,29.736,30.105999999999998,28.846999999999998,29.131999999999998,159482277,0,MSFT
2007-11-09,28.636999999999997,28.965,28.22,28.284000000000002,149192056,0,MSFT
2007-11-12,27.916,28.269000000000002,27.689,27.991,101026695,0,MSFT
2007-11-13,28.118000000000002,29.070999999999998,27.991,28.897,124330175,0,MSFT
2007-11-14,29.016,29.142,28.302,28.453000000000003,99969286,0,MSFT
2007-11-15,28.344,28.596,28.134,28.309,75252030,0,MSFT
2007-11-16,28.468000000000004,28.73,28.269000000000002,28.589000000000002,84800730,0,MSFT
2007-11-19,28.468000000000004,28.714000000000002,28.403000000000002,28.476999999999997,75128207,0,MSFT
2007-11-20,28.621,29.326,28.596,28.998,117451112,0,MSFT
2007-11-21,28.855999999999998,29.124000000000002,28.662,28.705,106742755,0,MSFT
2007-11-23,28.753,28.883000000000003,28.269000000000002,28.604,39910447,0,MSFT
2007-11-26,28.529,28.822,27.615,27.649,95776317,0,MSFT
2007-11-27,27.916,28.176,27.404,27.721999999999998,100255797,0,MSFT
2007-11-28,28.0,28.42,27.589000000000002,28.259,105297475,0,MSFT
2007-11-29,28.101,28.453000000000003,27.934,28.168000000000003,63925291,0,MSFT
2007-11-30,28.429000000000002,28.612,27.833000000000002,28.176,84459143,0,MSFT
2007-12-03,28.158,28.21,27.404,27.605,73590418,0,MSFT
2007-12-04,27.473000000000003,27.873,27.361,27.482,65350253,0,MSFT
2007-12-05,27.774,28.947,27.697,28.636999999999997,101209823,0,MSFT
2007-12-06,28.73,29.024,28.403000000000002,28.973000000000003,58680179,0,MSFT
2007-12-07,29.016,29.099,28.695999999999998,28.956,48613925,0,MSFT
2007-12-10,29.006999999999998,29.309,28.905,29.15,43019730,0,MSFT
2007-12-11,29.131999999999998,29.340999999999998,28.453000000000003,28.596,65670108,0,MSFT
2007-12-12,29.016,29.426,28.453000000000003,28.905,75496444,0,MSFT
2007-12-13,28.914,29.729,28.747,29.535,88140116,0,MSFT
2007-12-14,29.393,30.053,29.358,29.609,84808932,0,MSFT
2007-12-17,29.375,29.46,28.811999999999998,28.838,66676743,0,MSFT
2007-12-18,29.006999999999998,29.349,28.688000000000002,29.131999999999998,61983650,0,MSFT
2007-12-19,29.08,29.465999999999998,28.83,29.175,69698039,0,MSFT
2007-12-20,29.593000000000004,30.011999999999997,29.418000000000003,29.784000000000002,70759760,0,MSFT
2007-12-21,30.08,30.24,29.980999999999998,30.24,99260088,0,MSFT
2007-12-24,30.249000000000002,30.791,30.230999999999998,30.675,35324681,0,MSFT
2007-12-26,30.531999999999996,30.728,30.408,30.701,36065898,0,MSFT
2007-12-27,30.443,30.648000000000003,30.139,30.163,39723161,0,MSFT
2007-12-28,30.230999999999998,30.381999999999998,29.910999999999998,30.291,39144634,0,MSFT
2007-12-31,30.114,30.18,29.784000000000002,29.855999999999998,41375677,0,MSFT
2008-01-02,30.011999999999997,30.156,29.349,29.535,75131957,0,MSFT
2008-01-03,29.535,29.897,29.232,29.660999999999998,59145568,0,MSFT
2008-01-04,29.509,29.519000000000002,28.589000000000002,28.83,85967114,0,MSFT
2008-01-07,28.93,29.183000000000003,28.723000000000003,29.024,95593926,0,MSFT
2008-01-08,29.031,29.108,28.009,28.05,94369968,0,MSFT
2008-01-09,27.967,28.965,27.967,28.883000000000003,88584602,0,MSFT
2008-01-10,28.654,28.93,28.326,28.79,86390663,0,MSFT
2008-01-11,28.504,28.714000000000002,28.276999999999997,28.436,65786996,0,MSFT
2008-01-14,28.889,28.99,28.579,28.838,62951647,0,MSFT
2008-01-15,28.83,28.83,28.511999999999997,28.511999999999997,73415674,0,MSFT
2008-01-16,27.934,28.22,27.263,27.866,144027335,0,MSFT
2008-01-17,28.269000000000002,28.344,27.649,27.765,112381686,0,MSFT
2008-01-18,27.756,28.511999999999997,27.649,27.680999999999997,136817510,0,MSFT
2008-01-22,26.449,27.281,26.415,26.826,129615214,0,MSFT
2008-01-23,26.482,26.877,26.028000000000002,26.776999999999997,163989610,0,MSFT
2008-01-24,27.146,27.975,26.935,27.881,184921158,0,MSFT
2008-01-25,29.232,29.349,27.565,27.623,234294438,0,MSFT
2008-01-28,27.680999999999997,27.756,27.185,27.44,96559165,0,MSFT
2008-01-29,27.574,27.581,27.128,27.337,81092371,0,MSFT
2008-01-30,27.320999999999998,27.504,26.877,27.002,126571414,0,MSFT
2008-01-31,26.802,27.456,26.6,27.337,123239305,0,MSFT
2008-02-01,26.08,27.881,25.366999999999997,25.526999999999997,346967616,0,MSFT
2008-02-04,25.561,25.761999999999997,25.249000000000002,25.316999999999997,143058058,0,MSFT
2008-02-05,25.081,25.107,24.226,24.377,163973582,0,MSFT
2008-02-06,24.613000000000003,24.613000000000003,23.715,23.916999999999998,164315909,0,MSFT
2008-02-07,23.805999999999997,24.135,23.398000000000003,23.579,196620454,0,MSFT
2008-02-08,23.733,24.384,23.682,23.948,148874164,0,MSFT
2008-02-11,23.925,23.991999999999997,23.406,23.656,186963410,0,MSFT
2008-02-12,23.815,24.0,23.572,23.766,100570402,0,MSFT
2008-02-13,24.045,24.361,23.925,24.285999999999998,106110229,0,MSFT
2008-02-14,24.232,24.351999999999997,23.866,23.9,81317002,0,MSFT
2008-02-15,23.866,24.018,23.69,23.831999999999997,80677504,0,MSFT
2008-02-19,24.16,24.188000000000002,23.539,23.624000000000002,81400246,0,MSFT
2008-02-20,23.605999999999998,23.698,23.412,23.665,110698376,0,MSFT
2008-02-21,24.0,24.285999999999998,23.445999999999998,23.564,117784008,0,MSFT
2008-02-22,23.579,23.805999999999997,22.809,23.211,149884196,0,MSFT
2008-02-25,23.186,23.682,23.044,23.346999999999998,131088017,0,MSFT
2008-02-26,23.204,24.201999999999998,23.204,23.796,129072268,0,MSFT
2008-02-27,23.656,24.052,23.564,23.698,89660085,0,MSFT
2008-02-28,23.498,23.706,23.313000000000002,23.42,98939093,0,MSFT
2008-02-29,23.153000000000002,23.34,22.656999999999996,22.801,139985627,0,MSFT
2008-03-03,22.809,22.969,22.531999999999996,22.631999999999998,91212861,0,MSFT
2008-03-04,22.656999999999996,23.17,22.609,23.136,103628799,0,MSFT
2008-03-05,23.247,23.824,23.229,23.572,126920891,0,MSFT
2008-03-06,23.564,23.624000000000002,23.061999999999998,23.12,108667907,0,MSFT
2008-03-07,22.91,23.539,22.91,23.371,92523869,0,MSFT
2008-03-10,23.355,23.698,23.27,23.522,86495528,0,MSFT
2008-03-11,23.796,24.604,23.796,24.554000000000002,117759557,0,MSFT
2008-03-12,24.664,24.729,23.932,24.009,90620496,0,MSFT
2008-03-13,23.9,24.311,23.614,24.0,100830821,0,MSFT
2008-03-14,24.066,24.328000000000003,23.178,23.445999999999998,125453208,0,MSFT
2008-03-17,22.944000000000003,24.090999999999998,22.878,23.733,100758175,0,MSFT
2008-03-18,24.099,24.72,24.045,24.671999999999997,99366356,0,MSFT
2008-03-19,24.714000000000002,24.814,24.0,24.0,73276471,0,MSFT
2008-03-20,24.058000000000003,24.503,23.974,24.471,71755943,0,MSFT
2008-03-24,24.570999999999998,24.655,24.369,24.462,57590930,0,MSFT
2008-03-25,24.595,24.628,24.268,24.436999999999998,58635179,0,MSFT
2008-03-26,24.351999999999997,24.377,23.796,23.948,54683994,0,MSFT
2008-03-27,23.858,23.893,23.482,23.522,56870590,0,MSFT
2008-03-28,23.673000000000002,23.840999999999998,23.34,23.406,58726840,0,MSFT
2008-03-31,23.355,23.974,23.346999999999998,23.796,55715877,0,MSFT
2008-04-01,24.188000000000002,24.769000000000002,24.009,24.729,78406701,0,MSFT
2008-04-02,24.788,24.805999999999997,24.32,24.453000000000003,59024545,0,MSFT
2008-04-03,24.384,24.586,24.151,24.32,46395259,0,MSFT
2008-04-04,24.445,24.535999999999998,24.099,24.453000000000003,52241866,0,MSFT
2008-04-07,24.779,24.814,24.344,24.453000000000003,52924678,0,MSFT
2008-04-08,24.25,24.32,23.932,24.108,53338191,0,MSFT
2008-04-09,24.066,24.351999999999997,23.932,24.226,54662909,0,MSFT
2008-04-10,24.179000000000002,24.655,24.151,24.410999999999998,78214958,0,MSFT
2008-04-11,24.188000000000002,24.328000000000003,23.656,23.715,58445232,0,MSFT
2008-04-14,23.648000000000003,23.74,23.42,23.531,51689980,0,MSFT
2008-04-15,23.564,23.884,23.506,23.69,40579801,0,MSFT
2008-04-16,23.925,24.361,23.796,24.278000000000002,64462314,0,MSFT
2008-04-17,24.42,24.604,24.232,24.503,58107783,0,MSFT
2008-04-18,25.149,25.241999999999997,24.831999999999997,25.158,87732310,0,MSFT
2008-04-21,25.325,25.659000000000002,25.256999999999998,25.508000000000003,64810859,0,MSFT
2008-04-22,25.686,25.745,25.131999999999998,25.366999999999997,80311808,0,MSFT
2008-04-23,25.535,26.381,25.41,26.373,117283255,0,MSFT
2008-04-24,26.524,26.919,26.131,26.666,138867359,0,MSFT
2008-04-25,25.2,25.484,24.824,25.016,173143689,0,MSFT
2008-04-28,24.989,25.016,24.169,24.311,116187388,0,MSFT
2008-04-29,24.151,24.232,23.858,24.018,100648475,0,MSFT
2008-04-30,24.099,24.494,23.909000000000002,23.916999999999998,88963411,0,MSFT
2008-05-01,23.9,24.729,23.884,24.655,85463906,0,MSFT
2008-05-02,24.814,24.84,24.201999999999998,24.52,78652423,0,MSFT
2008-05-05,25.099,25.351,24.311,24.384,142613176,0,MSFT
2008-05-06,24.32,25.041,24.259,24.904,111535704,0,MSFT
2008-05-07,24.898000000000003,25.274,24.764,24.848000000000003,61661830,0,MSFT
2008-05-08,24.554000000000002,24.646,24.32,24.546,82980127,0,MSFT
2008-05-09,24.494,24.779,24.278000000000002,24.646,61540669,0,MSFT
2008-05-12,24.655,25.206999999999997,24.613000000000003,25.149,76651924,0,MSFT
2008-05-13,25.175,25.266,24.764,24.973000000000003,84556363,0,MSFT
2008-05-14,25.115,25.374000000000002,24.93,25.099,79575371,0,MSFT
2008-05-15,25.115,25.601999999999997,25.107,25.535,63625528,0,MSFT
2008-05-16,25.561,25.561,25.09,25.149,97233093,0,MSFT
2008-05-19,25.064,25.064,24.579,24.706,71090383,0,MSFT
2008-05-20,24.554000000000002,24.579,24.009,24.116999999999997,90301996,0,MSFT
2008-05-21,24.151,24.361,23.64,23.69,71662760,0,MSFT
2008-05-22,23.715,24.066,23.631999999999998,23.875,62246141,0,MSFT
2008-05-23,23.69,23.756999999999998,23.436999999999998,23.522,58305203,0,MSFT
2008-05-27,23.522,23.9,23.522,23.851,56341365,0,MSFT
2008-05-28,23.948,23.956999999999997,23.515,23.631999999999998,62052473,0,MSFT
2008-05-29,23.614,24.052,23.596999999999998,23.74,56847180,0,MSFT
2008-05-30,23.756999999999998,24.066,23.648000000000003,23.748,75560159,0,MSFT
2008-06-02,23.682,23.783,23.103,23.313000000000002,91855559,0,MSFT
2008-06-03,23.436999999999998,23.74,22.869,22.901,103288414,0,MSFT
2008-06-04,22.851,23.178,22.809,23.095,94879390,0,MSFT
2008-06-05,23.238000000000003,23.733,23.145,23.733,90652827,0,MSFT
2008-06-06,23.463,23.624000000000002,23.052,23.052,93570777,0,MSFT
2008-06-09,23.153000000000002,23.406,22.893,23.238000000000003,79624417,0,MSFT
2008-06-10,22.935,23.724,22.91,23.389,92322469,0,MSFT
2008-06-11,23.355,23.427,22.737,22.744,69286321,0,MSFT
2008-06-12,22.978,23.938000000000002,22.801,23.682,135867878,0,MSFT
2008-06-13,23.991999999999997,24.796999999999997,23.9,24.377,157284829,0,MSFT
2008-06-16,24.328000000000003,24.410999999999998,24.018,24.259,89101664,0,MSFT
2008-06-17,24.32,24.42,24.143,24.151,52770691,0,MSFT
2008-06-18,23.948,24.201999999999998,23.866,23.866,59240049,0,MSFT
2008-06-19,23.909000000000002,24.48,23.756999999999998,24.259,73979554,0,MSFT
2008-06-20,24.241,24.25,23.564,23.673000000000002,116239514,0,MSFT
2008-06-23,23.715,23.824,23.304000000000002,23.455,68145058,0,MSFT
2008-06-24,23.398000000000003,23.49,23.069000000000003,23.255,77770647,0,MSFT
2008-06-25,23.313000000000002,24.045,23.276999999999997,23.774,76607722,0,MSFT
2008-06-26,23.436999999999998,23.648000000000003,23.27,23.27,79931225,0,MSFT
2008-06-27,23.211,23.406,23.026999999999997,23.17,86808298,0,MSFT
2008-06-30,23.186,23.463,23.052,23.069000000000003,68956356,0,MSFT
2008-07-01,22.825,22.961,19.445999999999998,22.531999999999996,119447614,0,MSFT
2008-07-02,22.541,22.64,21.701999999999998,21.701999999999998,100949020,0,MSFT
2008-07-03,21.754,21.886,21.465999999999998,21.785,44213326,0,MSFT
2008-07-07,21.886,22.129,21.340999999999998,21.829,85205419,0,MSFT
2008-07-08,21.718000000000004,21.971,21.394000000000002,21.678,78168913,0,MSFT
2008-07-09,21.593000000000004,21.678,21.116,21.156999999999996,64628509,0,MSFT
2008-07-10,21.116,21.526999999999997,20.947,21.340999999999998,67921045,0,MSFT
2008-07-11,21.057,21.500999999999998,20.855999999999998,21.173000000000002,81215271,0,MSFT
2008-07-14,21.323,21.644000000000002,21.024,21.09,61072364,0,MSFT
2008-07-15,20.906,22.34,20.906,21.93,110555602,0,MSFT
2008-07-16,21.861,22.885,21.735,22.86,97838048,0,MSFT
2008-07-17,23.129,23.406,22.737,23.078000000000003,114825398,0,MSFT
2008-07-18,22.038,22.198,21.057,21.686,179155549,0,MSFT
2008-07-21,21.526999999999997,21.945999999999998,21.41,21.500999999999998,92416065,0,MSFT
2008-07-22,21.434,21.754,21.366999999999997,21.635,105415932,0,MSFT
2008-07-23,21.735,22.506,21.678,22.163,92914986,0,MSFT
2008-07-24,21.868000000000002,21.945999999999998,21.331999999999997,21.331999999999997,96696100,0,MSFT
2008-07-25,21.518,21.987,21.385,21.938000000000002,69763272,0,MSFT
2008-07-28,21.744,21.895,21.250999999999998,21.385,71183723,0,MSFT
2008-07-29,21.403000000000002,21.962,21.298000000000002,21.895,79098583,0,MSFT
2008-07-30,21.953000000000003,22.213,21.718000000000004,21.996,61970491,0,MSFT
2008-07-31,21.678,22.038,21.56,21.568,71314137,0,MSFT
2008-08-01,21.761,21.761,21.024,21.331999999999997,98652513,0,MSFT
2008-08-04,21.267,21.426,21.057,21.199,72033535,0,MSFT
2008-08-05,21.526999999999997,22.038,21.385,21.979,100515615,0,MSFT
2008-08-06,22.416,22.775,22.122,22.656999999999996,113899642,0,MSFT
2008-08-07,22.558000000000003,23.27,22.416,22.969,98425011,0,MSFT
2008-08-08,22.901,23.673000000000002,22.801,23.588,96369415,0,MSFT
2008-08-11,23.363000000000003,23.815,23.195,23.398000000000003,81959087,0,MSFT
2008-08-12,23.255,23.783,23.129,23.579,74884187,0,MSFT
2008-08-13,23.531,23.9,23.276999999999997,23.406,61011804,0,MSFT
2008-08-14,23.313000000000002,23.715,23.112,23.406,59304642,0,MSFT
2008-08-15,23.463,23.605999999999998,23.129,23.320999999999998,56365942,0,MSFT
2008-08-18,23.295,23.522,23.103,23.22,45364298,0,MSFT
2008-08-19,23.078000000000003,23.27,22.869,22.91,48068022,0,MSFT
2008-08-20,23.061999999999998,23.129,22.784000000000002,22.885,49468391,0,MSFT
2008-08-21,22.656999999999996,22.834,22.523000000000003,22.793000000000003,52009485,0,MSFT
2008-08-22,22.825,23.379,22.825,23.346999999999998,57156476,0,MSFT
2008-08-25,23.153000000000002,23.346999999999998,23.026999999999997,23.195,61261810,0,MSFT
2008-08-26,23.103,23.247,22.784000000000002,22.869,53392059,0,MSFT
2008-08-27,22.91,23.304000000000002,22.752,23.112,40512610,0,MSFT
2008-08-28,23.153000000000002,23.49,23.145,23.427,57683089,0,MSFT
2008-08-29,23.229,23.295,22.885,22.885,60500580,0,MSFT
2008-09-02,23.204,23.276999999999997,22.691999999999997,22.726999999999997,78789929,0,MSFT
2008-09-03,22.64,22.793000000000003,22.506,22.558000000000003,68123378,0,MSFT
2008-09-04,22.355,22.55,22.096999999999998,22.096999999999998,78869841,0,MSFT
2008-09-05,21.829,21.987,21.491999999999997,21.509,98129703,0,MSFT
2008-09-08,21.979,22.079,21.526999999999997,21.904,74065266,0,MSFT
2008-09-09,21.962,22.305,21.846,21.886,102189524,0,MSFT
2008-09-10,22.266,22.523000000000003,22.011999999999997,22.171,89486998,0,MSFT
2008-09-11,22.171,23.026999999999997,21.829,22.926,86928650,0,MSFT
2008-09-12,22.809,23.263,22.593000000000004,23.162,90116882,0,MSFT
2008-09-15,22.585,23.052,22.416,22.489,98158952,0,MSFT
2008-09-16,21.886,22.213,21.403000000000002,21.794,133172183,0,MSFT
2008-09-17,21.56,21.694000000000003,20.545,20.601999999999997,123494194,0,MSFT
2008-09-18,20.796999999999997,21.259,20.134,21.182,157707964,0,MSFT
2008-09-19,22.011999999999997,22.138,19.705,21.099,160894206,0,MSFT
2008-09-22,21.971,22.072,21.233,21.298000000000002,125384731,0,MSFT
2008-09-23,21.537,21.945999999999998,21.250999999999998,21.331999999999997,109823218,0,MSFT
2008-09-24,21.394000000000002,21.877,21.35,21.568,95695218,0,MSFT
2008-09-25,21.651999999999997,22.541,21.584,22.315,114654976,0,MSFT
2008-09-26,21.996,23.112,21.921999999999997,22.978,120107143,0,MSFT
2008-09-29,22.531999999999996,23.195,20.971999999999998,20.971999999999998,160213225,0,MSFT
2008-09-30,21.627,22.381,21.418000000000003,22.381,127690105,0,MSFT
2008-10-01,22.072,22.631999999999998,22.038,22.206999999999997,106031241,0,MSFT
2008-10-02,22.029,22.247,21.551,22.011999999999997,111866855,0,MSFT
2008-10-03,22.129,23.035,22.005,22.072,136283801,0,MSFT
2008-10-06,21.500999999999998,21.794,20.243,20.89,174540279,0,MSFT
2008-10-07,20.964000000000002,21.139,19.404,19.482,174022109,0,MSFT
2008-10-08,19.163,20.377,18.866,19.295,204628733,0,MSFT
2008-10-09,19.873,20.05,18.51,18.699,157356972,0,MSFT
2008-10-10,18.271,18.742,17.317,18.029,272368277,0,MSFT
2008-10-13,19.213,21.385,18.977,21.385,172793233,0,MSFT
2008-10-14,21.509,21.576,19.792,20.21,197563424,0,MSFT
2008-10-15,19.951,20.335,18.85,19.002,135049780,0,MSFT
2008-10-16,19.23,20.285999999999998,17.869,20.285999999999998,192137106,0,MSFT
2008-10-17,19.689,21.057,19.546,20.067,159379389,0,MSFT
2008-10-20,20.294,20.754,19.295,20.732,111464317,0,MSFT
2008-10-21,20.377,20.971999999999998,19.514,19.589000000000002,119598639,0,MSFT
2008-10-22,19.322,19.339000000000002,17.528,18.055999999999997,178867325,0,MSFT
2008-10-23,18.073,18.945,17.518,18.715999999999998,183967867,0,MSFT
2008-10-24,17.66,19.171,17.566,18.414,183526572,0,MSFT
2008-10-27,18.172,18.414,17.628,17.762999999999998,140343512,0,MSFT
2008-10-28,18.146,19.464000000000002,17.896,19.371,159906279,0,MSFT
2008-10-29,19.387,20.102,19.035999999999998,19.285999999999998,133267921,0,MSFT
2008-10-30,19.823,20.024,18.777,18.977,113660574,0,MSFT
2008-10-31,18.91,19.213,18.548,18.723,107467047,0,MSFT
2008-11-03,18.835,19.213,18.625999999999998,18.969,73842215,0,MSFT
2008-11-04,19.395,19.839000000000002,19.179000000000002,19.730999999999998,85993732,0,MSFT
2008-11-05,19.564,19.572,18.491,18.518,96805760,0,MSFT
2008-11-06,18.382,18.518,17.495,17.511,113835393,0,MSFT
2008-11-07,17.869,18.064,17.611,18.029,84980282,0,MSFT
2008-11-10,18.320999999999998,18.423,17.772000000000002,17.861,80003275,0,MSFT
2008-11-11,17.861,17.861,17.434,17.781,93021298,0,MSFT
2008-11-12,17.495,17.611,17.005,17.023,107412563,0,MSFT
2008-11-13,16.863,17.819000000000003,15.715,17.819000000000003,176910230,0,MSFT
2008-11-14,17.192,17.896,16.479,16.82,115109182,0,MSFT
2008-11-17,16.495,16.973,16.059,16.203,116005132,0,MSFT
2008-11-18,16.328,16.488,15.725,16.452,129899849,0,MSFT
2008-11-19,16.436,16.729,15.304,15.338,122828563,0,MSFT
2008-11-20,15.181,15.797,14.675,14.699000000000002,166307963,0,MSFT
2008-11-21,15.094000000000001,16.521,15.078,16.503,187240219,0,MSFT
2008-11-24,16.686,17.558,16.663,17.352999999999998,149401266,0,MSFT
2008-11-25,17.486,17.55,16.394000000000002,16.762999999999998,110833070,0,MSFT
2008-11-26,16.629,17.343,16.544,17.183,95012891,0,MSFT
2008-11-28,16.98,17.032,16.789,16.956,37410773,0,MSFT
2008-12-01,16.686,16.729,15.597999999999999,15.607000000000001,94942736,0,MSFT
2008-12-02,15.924000000000001,16.195,15.565,16.059,95027842,0,MSFT
2008-12-03,15.597999999999999,16.686,15.597999999999999,16.663,96530269,0,MSFT
2008-12-04,16.233,16.705,15.755999999999998,16.026,93858494,0,MSFT
2008-12-05,15.890999999999998,16.756,15.488,16.663,109703595,0,MSFT
2008-12-08,17.105999999999998,17.819000000000003,16.889,17.62,127863215,0,MSFT
2008-12-09,17.248,17.819000000000003,17.157,17.273,95975015,0,MSFT
2008-12-10,17.451,17.576,17.023,17.281,73335102,0,MSFT
2008-12-11,16.855,16.872,16.195,16.31,99639416,0,MSFT
2008-12-12,16.1,16.646,15.682,16.233,93140089,0,MSFT
2008-12-15,16.212,16.302,15.842,15.967,71438959,0,MSFT
2008-12-16,16.081,16.924,15.931,16.863,116491689,0,MSFT
2008-12-17,16.570999999999998,16.813,16.354,16.488,94114548,0,MSFT
2008-12-18,16.646,16.789,15.924000000000001,16.186,96262233,0,MSFT
2008-12-19,16.285,16.605,16.026,16.035,135302073,0,MSFT
2008-12-22,16.169,16.176,15.842,16.081,69837771,0,MSFT
2008-12-23,16.212,16.41,15.939,16.169,56656902,0,MSFT
2008-12-24,16.152,16.31,16.019000000000002,16.074,20146040,0,MSFT
2008-12-26,16.1,16.212,16.011,16.043,27547658,0,MSFT
2008-12-29,16.059,16.108,15.632,15.9,69775915,0,MSFT
2008-12-30,15.931,16.345,15.931,16.219,51529858,0,MSFT
2008-12-31,16.186,16.503,16.160999999999998,16.302,55354243,0,MSFT
2009-01-02,16.386,17.105999999999998,16.241,17.049,59723535,0,MSFT
2009-01-05,16.939,17.335,16.82,17.209,73306066,0,MSFT
2009-01-06,17.424,17.611,17.281,17.408,69257146,0,MSFT
2009-01-07,16.882,17.014,16.337,16.362000000000002,86702951,0,MSFT
2009-01-08,16.503,16.930999999999997,16.394000000000002,16.872,83041478,0,MSFT
2009-01-09,16.930999999999997,17.023,16.277,16.371,59396590,0,MSFT
2009-01-12,16.544,16.595,16.186,16.328,62200550,0,MSFT
2009-01-13,16.394000000000002,16.762999999999998,16.371,16.621,78486382,0,MSFT
2009-01-14,16.354,16.503,15.939,16.011,95705890,0,MSFT
2009-01-15,16.011,16.186,15.53,16.134,114681624,0,MSFT
2009-01-16,16.47,16.695999999999998,16.059,16.529,94956118,0,MSFT
2009-01-20,16.354,16.452,15.405,15.495999999999999,106561890,0,MSFT
2009-01-21,15.842,16.31,15.481,16.249000000000002,81437730,0,MSFT
2009-01-22,15.11,15.245,14.314,14.347000000000001,265148737,0,MSFT
2009-01-23,14.239,14.667,14.044,14.424000000000001,139304028,0,MSFT
2009-01-26,14.474,14.934000000000001,14.449000000000002,14.783,110277180,0,MSFT
2009-01-27,14.952,15.068,14.617,14.809000000000001,73534267,0,MSFT
2009-01-28,14.934000000000001,15.354000000000001,14.895,15.127,76491959,0,MSFT
2009-01-29,14.886,15.061,14.725999999999999,14.751,57991260,0,MSFT
2009-01-30,14.877,14.918,14.339,14.339,74367050,0,MSFT
2009-02-02,14.290999999999999,15.203,14.257,14.952,105940485,0,MSFT
2009-02-03,14.967,15.607000000000001,14.76,15.512,103000603,0,MSFT
2009-02-04,15.547,15.931,15.512,15.622,90131080,0,MSFT
2009-02-05,15.512,16.051,15.304,15.967,89629652,0,MSFT
2009-02-06,16.019000000000002,16.713,15.982999999999999,16.488,103407661,0,MSFT
2009-02-09,16.535999999999998,16.578,16.152,16.302,62208781,0,MSFT
2009-02-10,16.144000000000002,16.605,15.682,15.765,100096340,0,MSFT
2009-02-11,15.924000000000001,16.345,15.868,16.108,69878733,0,MSFT
2009-02-12,15.9,16.203,15.547,16.152,89773740,0,MSFT
2009-02-13,16.176,16.328,15.967,16.011,56524909,0,MSFT
2009-02-17,15.503,15.512,15.002,15.172,90419547,0,MSFT
2009-02-18,15.262,15.472999999999999,15.094000000000001,15.194,65515905,0,MSFT
2009-02-19,15.414000000000001,15.414000000000001,14.934000000000001,15.019,58117458,0,MSFT
2009-02-20,14.918,15.254000000000001,14.809000000000001,15.094000000000001,82775285,0,MSFT
2009-02-23,15.127,15.22,14.390999999999998,14.433,84404908,0,MSFT
2009-02-24,14.274000000000001,14.548,13.72,14.399000000000001,146261036,0,MSFT
2009-02-25,14.257,14.456,13.802,14.220999999999998,126167016,0,MSFT
2009-02-26,14.299000000000001,14.323,13.769,13.769,99201917,0,MSFT
2009-02-27,13.651,13.854000000000001,13.501,13.543,111393752,0,MSFT
2009-03-02,13.376,13.625,13.183,13.241,96080859,0,MSFT
2009-03-03,13.41,13.62,13.115,13.315999999999999,95247469,0,MSFT
2009-03-04,13.325,13.754000000000001,13.325,13.517000000000001,82095468,0,MSFT
2009-03-05,13.258,13.315999999999999,12.806,12.806,106481408,0,MSFT
2009-03-06,12.870999999999999,13.1,12.468,12.815,110681193,0,MSFT
2009-03-09,12.755,13.2,12.664000000000001,12.705,79281902,0,MSFT
2009-03-10,12.888,13.937999999999999,12.788,13.819,113507390,0,MSFT
2009-03-11,13.970999999999998,14.424000000000001,13.777999999999999,14.347000000000001,100792450,0,MSFT
2009-03-12,14.274000000000001,14.290999999999999,13.819,14.265,111732466,0,MSFT
2009-03-13,14.239,14.299000000000001,13.568,13.963,98937067,0,MSFT
2009-03-16,14.106,14.220999999999998,13.62,13.625,79931945,0,MSFT
2009-03-17,13.737,14.171,13.634,14.171,74720664,0,MSFT
2009-03-18,14.106,14.44,13.92,14.220999999999998,84338586,0,MSFT
2009-03-19,14.548,14.633,14.187000000000001,14.373,70351154,0,MSFT
2009-03-20,14.534,14.800999999999998,14.155999999999999,14.306,97474714,0,MSFT
2009-03-23,14.640999999999998,15.589,14.515999999999998,15.369000000000002,85382367,0,MSFT
2009-03-24,15.118,15.270999999999999,14.960999999999999,15.038,59683715,0,MSFT
2009-03-25,15.094000000000001,15.354000000000001,14.692,14.993,88159328,0,MSFT
2009-03-26,15.262,15.833,15.194,15.789000000000001,76053395,0,MSFT
2009-03-27,15.53,15.607000000000001,15.136,15.203,56847291,0,MSFT
2009-03-30,14.877,14.895,14.482999999999999,14.659,58949987,0,MSFT
2009-03-31,14.918,15.755999999999998,14.912,15.405,109816468,0,MSFT
2009-04-01,15.338,16.233,15.245,16.195,114635585,0,MSFT
2009-04-02,16.337,16.678,15.931,16.176,118115808,0,MSFT
2009-04-03,15.992,16.059,15.456,15.725,97100782,0,MSFT
2009-04-06,15.622,15.732999999999999,15.314,15.732999999999999,56510334,0,MSFT
2009-04-07,15.732999999999999,16.051,15.622,15.732999999999999,78453133,0,MSFT
2009-04-08,15.915,16.452,15.9,16.09,67056197,0,MSFT
2009-04-09,16.302,16.521,16.116,16.495,66330698,0,MSFT
2009-04-13,16.479,16.646,16.241,16.427,52960521,0,MSFT
2009-04-14,16.285,16.394000000000002,15.931,16.226,75806225,0,MSFT
2009-04-15,16.134,16.144000000000002,15.520999999999999,15.789000000000001,86462376,0,MSFT
2009-04-16,16.09,16.586,15.924000000000001,16.570999999999998,80697458,0,MSFT
2009-04-17,16.512,16.512,15.931,16.1,73165911,0,MSFT
2009-04-20,15.85,15.890999999999998,15.574000000000002,15.607000000000001,75051354,0,MSFT
2009-04-21,15.607000000000001,16.002,15.574000000000002,15.907,72549924,0,MSFT
2009-04-22,15.707,16.09,15.682,15.748,70573010,0,MSFT
2009-04-23,15.806,15.884,15.488,15.868,101554806,0,MSFT
2009-04-24,16.629,17.781,16.354,17.535999999999998,200017365,0,MSFT
2009-04-27,17.192,17.46,17.005,17.105999999999998,81125193,0,MSFT
2009-04-28,16.939,16.997,16.595,16.713,88598052,0,MSFT
2009-04-29,16.863,17.518,16.82,16.98,91635753,0,MSFT
2009-04-30,17.273,17.692999999999998,16.781,16.989,99809789,0,MSFT
2009-05-01,16.915,17.067,16.655,16.973,75297203,0,MSFT
2009-05-04,17.098,17.105999999999998,16.756,16.930999999999997,64768241,0,MSFT
2009-05-05,16.872,16.973,16.47,16.595,79698837,0,MSFT
2009-05-06,16.813,16.829,16.442999999999998,16.595,71086384,0,MSFT
2009-05-07,16.747,16.762999999999998,16.051,16.203,81904654,0,MSFT
2009-05-08,16.354,16.47,16.051,16.285,80593319,0,MSFT
2009-05-11,16.067,16.544,15.939,16.203,76021379,0,MSFT
2009-05-12,16.354,16.82,16.328,16.678,85750552,0,MSFT
2009-05-13,16.756,16.772000000000002,16.495,16.562,58767651,0,MSFT
2009-05-14,16.621,16.964000000000002,16.605,16.82,64893678,0,MSFT
2009-05-15,16.829,17.192,16.756,16.956,73023415,0,MSFT
2009-05-18,17.049,17.273,16.973,17.273,54859756,0,MSFT
2009-05-19,17.148,17.391,16.98,17.032,61185467,0,MSFT
2009-05-20,17.032,17.352999999999998,16.956,17.090999999999998,56570807,0,MSFT
2009-05-21,16.872,16.964000000000002,16.362000000000002,16.621,69439689,0,MSFT
2009-05-22,16.721,16.915,16.328,16.562,44501834,0,MSFT
2009-05-26,16.354,17.148,16.31,17.058,53650353,0,MSFT
2009-05-27,16.98,17.273,16.829,16.882,51148811,0,MSFT
2009-05-28,17.041,17.3,16.813,17.148,54229085,0,MSFT
2009-05-29,17.192,17.558,17.023,17.518,54963107,0,MSFT
2009-06-01,17.646,18.029,17.495,17.944000000000003,68331595,0,MSFT
2009-06-02,17.961,18.432000000000002,17.781,17.944000000000003,58344276,0,MSFT
2009-06-03,17.869,18.247,17.852999999999998,18.224,66570409,0,MSFT
2009-06-04,18.255,18.366,18.097,18.305999999999997,50476940,0,MSFT
2009-06-05,18.366,18.708,18.29,18.565,70276805,0,MSFT
2009-06-08,18.397000000000002,18.715999999999998,18.137,18.491,58420529,0,MSFT
2009-06-09,18.491,18.715999999999998,18.349,18.518,57055642,0,MSFT
2009-06-10,18.565,18.969,18.548,18.91,72973317,0,MSFT
2009-06-11,18.945,19.505,18.928,19.144000000000002,77659369,0,MSFT
2009-06-12,19.203,19.607,19.07,19.564,60731492,0,MSFT
2009-06-15,19.482,19.74,19.305,19.64,82350871,0,MSFT
2009-06-16,19.714000000000002,20.218,19.658,19.663,125541861,0,MSFT
2009-06-17,19.757,19.976,19.428,19.858,103058916,0,MSFT
2009-06-18,19.792,19.865,19.538,19.705,70149253,0,MSFT
2009-06-19,20.177,20.41,19.917,20.185,137657948,0,MSFT
2009-06-22,20.05,20.084,19.497,19.522000000000002,84996402,0,MSFT
2009-06-23,19.598,19.839000000000002,19.464000000000002,19.572,67671097,0,MSFT
2009-06-24,19.64,19.917,19.589000000000002,19.680999999999997,64721162,0,MSFT
2009-06-25,19.649,20.059,19.455,19.951,68833667,0,MSFT
2009-06-26,19.767,19.865,19.555,19.58,77868800,0,MSFT
2009-06-29,19.792,20.151,19.749000000000002,20.009,74941265,0,MSFT
2009-06-30,20.109,20.327,19.817,19.933,79218122,0,MSFT
2009-07-01,20.185,20.377,20.093,20.158,65440906,0,MSFT
2009-07-02,19.933,20.158,19.464000000000002,19.598,77980380,0,MSFT
2009-07-06,19.438,19.522000000000002,19.179000000000002,19.455,58369216,0,MSFT
2009-07-07,19.331,19.404,18.835,18.893,62980050,0,MSFT
2009-07-08,18.675,19.028,18.45,18.918,87065245,0,MSFT
2009-07-09,18.986,19.127,18.759,18.817999999999998,56003921,0,MSFT
2009-07-10,18.608,18.901,18.574,18.777,51550380,0,MSFT
2009-07-13,18.777,19.529,18.565,19.482,80556390,0,MSFT
2009-07-14,19.445999999999998,19.473,19.171,19.379,54097063,0,MSFT
2009-07-15,19.858,20.226,19.757,20.226,80125936,0,MSFT
2009-07-16,20.059,20.495,20.009,20.495,76960643,0,MSFT
2009-07-17,20.503,20.503,20.21,20.368,63011118,0,MSFT
2009-07-20,20.453,20.57,20.250999999999998,20.57,56926665,0,MSFT
2009-07-21,20.714000000000002,20.822,20.437,20.822,62005198,0,MSFT
2009-07-22,20.686999999999998,20.881999999999998,20.554000000000002,20.796999999999997,78907514,0,MSFT
2009-07-23,20.906,21.568,20.829,21.434,124872978,0,MSFT
2009-07-24,19.775,20.033,19.127,19.663,256547426,0,MSFT
2009-07-27,19.663,19.663,19.203,19.379,96428228,0,MSFT
2009-07-28,19.285999999999998,19.749000000000002,19.203,19.680999999999997,83764540,0,MSFT
2009-07-29,19.899,20.05,19.572,19.96,87755604,0,MSFT
2009-07-30,20.294,20.486,19.882,19.968,80756527,0,MSFT
2009-07-31,19.917,20.185,19.705,19.722,64701715,0,MSFT
2009-08-03,19.951,20.009,19.705,19.983,55862404,0,MSFT
2009-08-04,19.817,19.951,19.730999999999998,19.933,58588201,0,MSFT
2009-08-05,20.067,20.335,19.951,19.968,63522054,0,MSFT
2009-08-06,20.067,20.109,19.514,19.672,71169767,0,MSFT
2009-08-07,19.917,19.976,19.705,19.757,55052123,0,MSFT
2009-08-10,19.649,19.749000000000002,19.538,19.64,42047204,0,MSFT
2009-08-11,19.572,19.625,19.331,19.395,40083806,0,MSFT
2009-08-12,19.421,20.043,19.313,19.730999999999998,73860271,0,MSFT
2009-08-13,19.823,20.0,19.625,19.808,46449929,0,MSFT
2009-08-14,19.808,19.96,19.714000000000002,19.865,55247115,0,MSFT
2009-08-17,19.633,19.792,19.482,19.497,50637724,0,MSFT
2009-08-18,19.555,19.831,19.514,19.775,46308381,0,MSFT
2009-08-19,19.522000000000002,19.89,19.497,19.831,49869190,0,MSFT
2009-08-20,19.792,20.015,19.74,19.848,47107572,0,MSFT
2009-08-21,20.067,20.477,19.933,20.469,82279182,0,MSFT
2009-08-24,20.437,20.739,20.362000000000002,20.663,64584509,0,MSFT
2009-08-25,20.629,20.813000000000002,20.511999999999997,20.663,52423942,0,MSFT
2009-08-26,20.596999999999998,20.754,20.477,20.588,48963719,0,MSFT
2009-08-27,20.477,20.779,20.377,20.705,54199151,0,MSFT
2009-08-28,21.006,21.375999999999998,20.636999999999997,20.697,66530783,0,MSFT
2009-08-31,20.596999999999998,20.839000000000002,20.368,20.671,59131194,0,MSFT
2009-09-01,20.437,20.746,20.043,20.125999999999998,74630443,0,MSFT
2009-09-02,19.976,20.243,19.941,20.009,48565463,0,MSFT
2009-09-03,20.05,20.243,19.926,20.218,40676860,0,MSFT
2009-09-04,20.243,20.796999999999997,20.192999999999998,20.646,53647301,0,MSFT
2009-09-08,20.629,20.829,20.469,20.813000000000002,64055429,0,MSFT
2009-09-09,20.732,20.921999999999997,20.686999999999998,20.779,59502006,0,MSFT
2009-09-10,20.789,21.006,20.671,20.964000000000002,55157641,0,MSFT
2009-09-11,20.897,21.109,20.804000000000002,20.848000000000003,64755028,0,MSFT
2009-09-14,20.671,21.04,20.663,20.964000000000002,51025765,0,MSFT
2009-09-15,20.921999999999997,21.19,20.848000000000003,21.131999999999998,53320159,0,MSFT
2009-09-16,21.173000000000002,21.259,20.921999999999997,21.131999999999998,59276730,0,MSFT
2009-09-17,21.016,21.284000000000002,21.016,21.217,50580082,0,MSFT
2009-09-18,21.35,21.366999999999997,21.048000000000002,21.182,81079126,0,MSFT
2009-09-21,21.048000000000002,21.275,21.048000000000002,21.217,34420286,0,MSFT
2009-09-22,21.316,21.651999999999997,21.208000000000002,21.61,73112306,0,MSFT
2009-09-23,21.735,22.011999999999997,21.500999999999998,21.56,72246557,0,MSFT
2009-09-24,21.711,21.895,21.518,21.754,67093848,0,MSFT
2009-09-25,21.537,21.651999999999997,21.403000000000002,21.426,59752500,0,MSFT
2009-09-28,21.465999999999998,21.938000000000002,21.465999999999998,21.660999999999998,52899034,0,MSFT
2009-09-29,21.718000000000004,21.771,21.544,21.593000000000004,46540970,0,MSFT
2009-09-30,21.593000000000004,21.794,21.284000000000002,21.568,75750593,0,MSFT
2009-10-01,21.291,21.359,20.796999999999997,20.865,90443604,0,MSFT
2009-10-02,20.545,21.04,20.486,20.93,61070817,0,MSFT
2009-10-05,20.938000000000002,21.016,20.561999999999998,20.663,72487593,0,MSFT
2009-10-06,20.714000000000002,21.139,20.679000000000002,21.057,57993125,0,MSFT
2009-10-07,20.938000000000002,21.116,20.865,21.048000000000002,45877777,0,MSFT
2009-10-08,21.323,21.718000000000004,21.148000000000003,21.526999999999997,72140507,0,MSFT
2009-10-09,21.434,21.627,21.35,21.426,47105846,0,MSFT
2009-10-12,21.509,21.711,21.426,21.568,34752349,0,MSFT
2009-10-13,21.434,21.754,21.403000000000002,21.644000000000002,44693864,0,MSFT
2009-10-14,21.913,21.971,21.651999999999997,21.771,54055038,0,MSFT
2009-10-15,21.744,22.399,21.718000000000004,22.399,78179403,0,MSFT
2009-10-16,22.198,22.331999999999997,21.886,22.221999999999998,67331924,0,MSFT
2009-10-19,22.256,22.29,22.011999999999997,22.105,57351889,0,MSFT
2009-10-20,22.105,22.230999999999998,21.754,22.113000000000003,65103564,0,MSFT
2009-10-21,22.163,22.432,22.129,22.29,73514721,0,MSFT
2009-10-22,22.266,22.408,21.913,22.299,73080785,0,MSFT
2009-10-23,24.361,24.613000000000003,23.379,23.498,335850227,0,MSFT
2009-10-26,23.596999999999998,24.336,23.572,24.052,148027366,0,MSFT
2009-10-27,24.090999999999998,24.217,23.851,23.974,81866777,0,MSFT
2009-10-28,23.614,24.125,23.436999999999998,23.498,87681344,0,MSFT
2009-10-29,23.522,23.824,23.355,23.665,77787742,0,MSFT
2009-10-30,23.515,23.815,23.195,23.255,87395043,0,MSFT
2009-11-02,23.17,23.522,22.987,23.379,74374805,0,MSFT
2009-11-03,23.162,23.263,23.000999999999998,23.086,59930429,0,MSFT
2009-11-04,23.229,23.805999999999997,23.162,23.531,75927094,0,MSFT
2009-11-05,23.938000000000002,24.099,23.715,23.875,62761331,0,MSFT
2009-11-06,23.748,24.009,23.648000000000003,23.916999999999998,46011430,0,MSFT
2009-11-09,23.983,24.32,23.925,24.311,68453708,0,MSFT
2009-11-10,24.217,24.554000000000002,24.16,24.328000000000003,78523437,0,MSFT
2009-11-11,24.377,24.570999999999998,24.336,24.42,59217364,0,MSFT
2009-11-12,24.328000000000003,24.729,24.32,24.622,65982511,0,MSFT
2009-11-13,24.706,24.980999999999998,24.628,24.848000000000003,63233756,0,MSFT
2009-11-16,24.805999999999997,24.989,24.628,24.769000000000002,64200950,0,MSFT
2009-11-17,24.737,25.158,24.714000000000002,25.158,89981633,0,MSFT
2009-11-18,25.149,25.274,24.998,25.249000000000002,70858636,0,MSFT
2009-11-19,25.141,25.158,24.904,24.973000000000003,61874265,0,MSFT
2009-11-20,24.881,24.965999999999998,24.679000000000002,24.84,50848966,0,MSFT
2009-11-23,24.939,25.166999999999998,24.904,25.107,49883499,0,MSFT
2009-11-24,25.107,25.149,24.948,25.081,44464226,0,MSFT
2009-11-25,25.006999999999998,25.041,24.805999999999997,24.980999999999998,38199617,0,MSFT
2009-11-27,24.328000000000003,24.646,24.108,24.503,35009043,0,MSFT
2009-11-30,24.384,24.697,24.32,24.664,52673497,0,MSFT
2009-12-01,24.737,25.2,24.664,25.166999999999998,59509286,0,MSFT
2009-12-02,25.055999999999997,25.149,24.864,24.973000000000003,43277520,0,MSFT
2009-12-03,24.973000000000003,25.325,24.956,25.016,51388067,0,MSFT
2009-12-04,25.191,25.467,25.016,25.141,70129560,0,MSFT
2009-12-07,24.913,25.225,24.889,24.980999999999998,45368570,0,MSFT
2009-12-08,24.746,24.939,24.636,24.796999999999997,44577460,0,MSFT
2009-12-09,24.595,24.998,24.526999999999997,24.913,53320157,0,MSFT
2009-12-10,24.881,25.123,24.873,25.048000000000002,54759933,0,MSFT
2009-12-11,25.107,25.158,24.980999999999998,25.033,52164562,0,MSFT
2009-12-14,25.081,25.293000000000003,25.073,25.249000000000002,41285647,0,MSFT
2009-12-15,25.055999999999997,25.334,25.055999999999997,25.175,58959649,0,MSFT
2009-12-16,25.225,25.5,25.191,25.241999999999997,66464520,0,MSFT
2009-12-17,25.115,25.123,24.796999999999997,24.824,52046708,0,MSFT
2009-12-18,25.025,25.535,24.989,25.458000000000002,112120128,0,MSFT
2009-12-21,25.475,25.862,25.467,25.595,47586782,0,MSFT
2009-12-22,25.659000000000002,25.936,25.611,25.846,43174657,0,MSFT
2009-12-23,25.745,25.954,25.737,25.929000000000002,33788511,0,MSFT
2009-12-24,25.846,25.997,25.793000000000003,25.997,13217418,0,MSFT
2009-12-28,25.989,26.148000000000003,25.903000000000002,26.14,30267216,0,MSFT
2009-12-29,26.205,26.415,26.186999999999998,26.323,35425749,0,MSFT
2009-12-30,26.08,26.24,25.829,25.963,50091981,0,MSFT
2009-12-31,25.979,25.989,25.561,25.561,38050423,0,MSFT
2010-01-04,25.703000000000003,26.08,25.65,25.954,45790852,0,MSFT
2010-01-05,25.886,26.08,25.694000000000003,25.963,59323680,0,MSFT
2010-01-06,25.896,26.063000000000002,25.595,25.803,69369170,0,MSFT
2010-01-07,25.669,25.745,25.316999999999997,25.535,60292577,0,MSFT
2010-01-08,25.384,25.896,25.359,25.712,61051405,0,MSFT
2010-01-11,25.761999999999997,25.793000000000003,25.256999999999998,25.384,81966272,0,MSFT
2010-01-12,25.293000000000003,25.491999999999997,25.081,25.215999999999998,78590832,0,MSFT
2010-01-13,25.374000000000002,25.595,25.166999999999998,25.451,61572547,0,MSFT
2010-01-14,25.374000000000002,26.08,25.374000000000002,25.963,75367144,0,MSFT
2010-01-15,26.163,26.195999999999998,25.754,25.878,95292976,0,MSFT
2010-01-19,25.728,26.195999999999998,25.728,26.08,55540159,0,MSFT
2010-01-20,25.811,25.945,25.418000000000003,25.641,65402996,0,MSFT
2010-01-21,25.669,25.761999999999997,25.158,25.166999999999998,87102466,0,MSFT
2010-01-22,25.158,25.325,24.188000000000002,24.285999999999998,121520375,0,MSFT
2010-01-25,24.487,24.873,24.401,24.586,75570353,0,MSFT
2010-01-26,24.436999999999998,25.033,24.392,24.737,79452826,0,MSFT
2010-01-27,24.570999999999998,25.006999999999998,24.336,24.881,76241149,0,MSFT
2010-01-28,25.016,25.048000000000002,24.226,24.453000000000003,139259831,0,MSFT
2010-01-29,25.064,25.09,23.195,23.631999999999998,231158147,0,MSFT
2010-02-01,23.815,23.884,23.412,23.824,102329109,0,MSFT
2010-02-02,23.791,23.9,23.596999999999998,23.866,64554942,0,MSFT
2010-02-03,23.665,24.143,23.579,24.009,73113778,0,MSFT
2010-02-04,23.774,23.9,23.320999999999998,23.346999999999998,92779711,0,MSFT
2010-02-05,23.455,23.715,23.12,23.498,96353929,0,MSFT
2010-02-08,23.445999999999998,23.548000000000002,23.12,23.247,62978323,0,MSFT
2010-02-09,23.455,23.766,23.27,23.49,70497893,0,MSFT
2010-02-10,23.49,23.682,23.346999999999998,23.471999999999998,57179196,0,MSFT
2010-02-11,23.406,23.815,23.229,23.579,78677428,0,MSFT
2010-02-12,23.295,23.531,23.129,23.42,92489818,0,MSFT
2010-02-16,23.588,23.791,23.498,23.774,61195719,0,MSFT
2010-02-17,23.965,24.026999999999997,23.783,23.974,54563879,0,MSFT
2010-02-18,23.974,24.344,23.909000000000002,24.294,51068588,0,MSFT
2010-02-19,24.25,24.25,24.058000000000003,24.125,53008225,0,MSFT
2010-02-22,24.188000000000002,24.268,24.026999999999997,24.090999999999998,43772617,0,MSFT
2010-02-23,24.045,24.179000000000002,23.555,23.756999999999998,62322907,0,MSFT
2010-02-24,23.925,24.143,23.796,24.009,51463023,0,MSFT
2010-02-25,23.624000000000002,24.026999999999997,23.498,23.983,58066786,0,MSFT
2010-02-26,24.018,24.194000000000003,23.909000000000002,24.045,48140875,0,MSFT
2010-03-01,24.125,24.361,23.925,24.336,52198940,0,MSFT
2010-03-02,24.369,24.570999999999998,23.682,23.866,111047498,0,MSFT
2010-03-03,23.916999999999998,23.991999999999997,23.774,23.866,57732029,0,MSFT
2010-03-04,23.851,24.026999999999997,23.706,24.009,51143651,0,MSFT
2010-03-05,24.018,24.052,23.831999999999997,23.974,66779708,0,MSFT
2010-03-08,23.909000000000002,24.259,23.9,24.009,47000229,0,MSFT
2010-03-09,23.948,24.410999999999998,23.938000000000002,24.151,59943563,0,MSFT
2010-03-10,24.201999999999998,24.410999999999998,24.151,24.294,53532334,0,MSFT
2010-03-11,24.278000000000002,24.48,24.194000000000003,24.471,42151876,0,MSFT
2010-03-12,24.586,24.636,24.351999999999997,24.546,37800395,0,MSFT
2010-03-15,24.494,24.628,24.328000000000003,24.561999999999998,44732645,0,MSFT
2010-03-16,24.671999999999997,24.729,24.487,24.628,43795350,0,MSFT
2010-03-17,24.737,25.048000000000002,24.655,24.848000000000003,60084446,0,MSFT
2010-03-18,24.848000000000003,24.921,24.737,24.831999999999997,52261844,0,MSFT
2010-03-19,24.989,25.073,24.613000000000003,24.814,96989277,0,MSFT
2010-03-22,24.737,24.904,24.646,24.824,44960091,0,MSFT
2010-03-23,24.848000000000003,25.073,24.664,25.055999999999997,50105578,0,MSFT
2010-03-24,24.889,25.033,24.824,24.864,40533965,0,MSFT
2010-03-25,25.016,25.634,24.989,25.166999999999998,87258464,0,MSFT
2010-03-26,25.249000000000002,25.325,24.814,24.873,66297074,0,MSFT
2010-03-29,24.904,25.006999999999998,24.779,24.814,39744567,0,MSFT
2010-03-30,24.779,25.041,24.737,24.965999999999998,41682810,0,MSFT
2010-03-31,24.864,24.921,24.462,24.561999999999998,76030920,0,MSFT
2010-04-01,24.613000000000003,24.769000000000002,24.0,24.453000000000003,89146148,0,MSFT
2010-04-05,24.392,24.671999999999997,24.344,24.546,40934304,0,MSFT
2010-04-06,24.401,24.805999999999997,24.303,24.586,56222545,0,MSFT
2010-04-07,24.445,24.788,24.436999999999998,24.613000000000003,69542346,0,MSFT
2010-04-08,24.570999999999998,25.141,24.570999999999998,25.09,75650231,0,MSFT
2010-04-09,25.115,25.5,25.073,25.441999999999997,65283946,0,MSFT
2010-04-12,25.374000000000002,25.569000000000003,25.325,25.427,44202874,0,MSFT
2010-04-13,25.301,25.578000000000003,25.266,25.535,49307644,0,MSFT
2010-04-14,25.785,25.997,25.712,25.846,82171192,0,MSFT
2010-04-15,25.837,25.954,25.754,25.886,62892128,0,MSFT
2010-04-16,25.785,25.979,25.659000000000002,25.72,105775523,0,MSFT
2010-04-19,25.803,26.205,25.793000000000003,26.028000000000002,76819205,0,MSFT
2010-04-20,26.171999999999997,26.366,26.105999999999998,26.296999999999997,62227524,0,MSFT
2010-04-21,26.266,26.415,26.186999999999998,26.274,64600243,0,MSFT
2010-04-22,26.006,26.44,25.912,26.323,99980202,0,MSFT
2010-04-23,26.088,26.482,25.703000000000003,25.963,151124535,0,MSFT
2010-04-26,25.997,26.223000000000003,25.886,26.088,0,0,MSFT
2010-04-27,25.945,26.205,25.785,25.862,81952417,0,MSFT
2010-04-28,25.896,25.997,25.678,25.92,76929646,0,MSFT
2010-04-29,25.963,26.358,25.72,25.997,62629011,0,MSFT
2010-04-30,26.037,26.063000000000002,25.595,25.601999999999997,75382734,0,MSFT
2010-05-03,25.72,26.045,25.641,25.878,52451295,0,MSFT
2010-05-04,25.578000000000003,25.619,24.948,25.266,97841926,0,MSFT
2010-05-05,24.921,25.233,24.898000000000003,25.033,79520306,0,MSFT
2010-05-06,24.788,25.055999999999997,23.406,24.303,153241159,0,MSFT
2010-05-07,24.232,24.278000000000002,22.91,23.656,207157302,0,MSFT
2010-05-10,24.294,24.72,24.074,24.268,103307844,0,MSFT
2010-05-11,24.058000000000003,24.864,23.956999999999997,24.217,76049688,0,MSFT
2010-05-12,24.336,24.805999999999997,24.25,24.688000000000002,56159544,0,MSFT
2010-05-13,24.546,24.93,24.471,24.52,53992760,0,MSFT
2010-05-14,24.462,24.494,24.018,24.259,75506019,0,MSFT
2010-05-17,24.48,24.511999999999997,23.858,24.268,54916802,0,MSFT
2010-05-18,24.201999999999998,24.32,23.815,23.983,62791436,0,MSFT
2010-05-19,23.916999999999998,24.058000000000003,23.304000000000002,23.682,73611456,0,MSFT
2010-05-20,23.162,23.346999999999998,22.674,22.737,104830040,0,MSFT
2010-05-21,22.281,22.737,22.171,22.506,140224539,0,MSFT
2010-05-24,22.482,22.523000000000003,22.02,22.029,87822215,0,MSFT
2010-05-25,21.509,22.079,21.284000000000002,21.861,117071123,0,MSFT
2010-05-26,22.005,22.305,20.596999999999998,20.971999999999998,210384560,0,MSFT
2010-05-27,21.584,22.105,21.576,21.804000000000002,162530174,0,MSFT
2010-05-28,21.651999999999997,21.904,21.518,21.635,80486138,0,MSFT
2010-06-01,21.441999999999997,22.064,21.403000000000002,21.711,90775443,0,MSFT
2010-06-02,21.846,22.206999999999997,21.576,22.19,77829636,0,MSFT
2010-06-03,22.256,22.585,22.147,22.523000000000003,80848511,0,MSFT
2010-06-04,21.895,22.281,21.485,21.627,106739443,0,MSFT
2010-06-07,21.651999999999997,21.660999999999998,21.165,21.208000000000002,95790339,0,MSFT
2010-06-08,21.156999999999996,21.182,20.671,21.057,104001208,0,MSFT
2010-06-09,21.148000000000003,21.403000000000002,20.754,20.789,103952024,0,MSFT
2010-06-10,21.074,21.09,20.779,20.964000000000002,93186063,0,MSFT
2010-06-11,21.006,21.568,20.77,21.518,81085964,0,MSFT
2010-06-14,21.711,21.771,21.359,21.385,60718410,0,MSFT
2010-06-15,21.61,22.346999999999998,21.584,22.29,97341785,0,MSFT
2010-06-16,22.221999999999998,22.29,21.996,22.072,57977312,0,MSFT
2010-06-17,22.315,22.364,21.837,22.113000000000003,57230535,0,MSFT
2010-06-18,22.105,22.247,21.945999999999998,22.171,62099502,0,MSFT
2010-06-21,22.432,22.55,21.711,21.761,65125267,0,MSFT
2010-06-22,21.945999999999998,22.180999999999997,21.601999999999997,21.61,66674079,0,MSFT
2010-06-23,21.593000000000004,21.616999999999997,21.148000000000003,21.225,73219235,0,MSFT
2010-06-24,21.35,21.568,20.906,20.964000000000002,101611346,0,MSFT
2010-06-25,20.980999999999998,21.057,20.386,20.57,180105038,0,MSFT
2010-06-28,20.545,20.636999999999997,20.226,20.386,87896331,0,MSFT
2010-06-29,20.21,20.294,19.379,19.546,142668268,0,MSFT
2010-06-30,19.498,19.861,19.244,19.295,96570354,0,MSFT
2010-07-01,19.363,19.555,19.06,19.421,109960159,0,MSFT
2010-07-02,19.546,19.689,19.331,19.514,74509716,0,MSFT
2010-07-06,19.89,20.201,19.775,19.976,87732303,0,MSFT
2010-07-07,19.976,20.393,19.8,20.377,97661093,0,MSFT
2010-07-08,20.377,20.646,20.102,20.469,60527030,0,MSFT
2010-07-09,20.469,20.469,20.250999999999998,20.352999999999998,64157220,0,MSFT
2010-07-12,20.495,20.873,20.477,20.822,59457018,0,MSFT
2010-07-13,21.081999999999997,21.217,20.881999999999998,21.074,73544078,0,MSFT
2010-07-14,21.394000000000002,21.475,21.066,21.331999999999997,86736612,0,MSFT
2010-07-15,21.375999999999998,21.458000000000002,20.947,21.394000000000002,67868800,0,MSFT
2010-07-16,21.394000000000002,21.500999999999998,20.865,20.873,77567068,0,MSFT
2010-07-19,20.921999999999997,21.217,20.89,21.156999999999996,44640015,0,MSFT
2010-07-20,20.855999999999998,21.366999999999997,20.714000000000002,21.366999999999997,54243482,0,MSFT
2010-07-21,21.465999999999998,21.509,20.947,21.066,87054231,0,MSFT
2010-07-22,21.385,21.794,21.359,21.67,86743163,0,MSFT
2010-07-23,21.660999999999998,21.82,21.173000000000002,21.644000000000002,129381754,0,MSFT
2010-07-26,21.711,21.971,21.635,21.886,80159298,0,MSFT
2010-07-27,21.886,22.005,21.771,21.938000000000002,72333360,0,MSFT
2010-07-28,21.868000000000002,21.962,21.660999999999998,21.761,83430833,0,MSFT
2010-07-29,21.921999999999997,22.147,21.465999999999998,21.829,82792046,0,MSFT
2010-07-30,21.568,21.67,21.259,21.644000000000002,99588800,0,MSFT
2010-08-02,21.785,22.122,21.593000000000004,22.079,65475566,0,MSFT
2010-08-03,22.029,22.096999999999998,21.779,21.938000000000002,67609237,0,MSFT
2010-08-04,21.938000000000002,22.005,21.331999999999997,21.576,93594565,0,MSFT
2010-08-05,21.385,21.45,21.139,21.275,77381802,0,MSFT
2010-08-06,21.116,21.434,20.980999999999998,21.426,66741791,0,MSFT
2010-08-09,21.426,21.576,21.275,21.475,68056363,0,MSFT
2010-08-10,21.243000000000002,21.250999999999998,20.865,21.024,104024391,0,MSFT
2010-08-11,20.686999999999998,20.881999999999998,20.596999999999998,20.848000000000003,91387692,0,MSFT
2010-08-12,20.697,20.697,20.428,20.538,83729287,0,MSFT
2010-08-13,20.41,20.686999999999998,20.327,20.462,53955373,0,MSFT
2010-08-16,20.41,20.636999999999997,20.377,20.545,48811262,0,MSFT
2010-08-17,20.714000000000002,20.93,20.629,20.723000000000003,62989904,0,MSFT
2010-08-18,20.697,20.921999999999997,20.469,20.813000000000002,54823595,0,MSFT
2010-08-19,20.611,20.746,20.302,20.495,64430401,0,MSFT
2010-08-20,20.386,20.462,20.294,20.317999999999998,59046591,0,MSFT
2010-08-23,20.503,20.663,20.327,20.362000000000002,61644526,0,MSFT
2010-08-24,20.21,20.419,20.125999999999998,20.158,79265582,0,MSFT
2010-08-25,20.118,20.31,20.015,20.21,56471189,0,MSFT
2010-08-26,20.201,20.285999999999998,19.951,19.976,58506656,0,MSFT
2010-08-27,19.976,20.144000000000002,19.714000000000002,20.067,72636332,0,MSFT
2010-08-30,19.909000000000002,19.976,19.792,19.823,54149302,0,MSFT
2010-08-31,19.778,19.904,19.557000000000002,19.683,78786442,0,MSFT
2010-09-01,19.848,20.084,19.74,20.043,77616544,0,MSFT
2010-09-02,20.015,20.084,19.882,20.076,58173669,0,MSFT
2010-09-03,20.294,20.503,20.294,20.368,76472090,0,MSFT
2010-09-07,20.368,20.377,20.059,20.093,61871110,0,MSFT
2010-09-08,20.167,20.294,19.909000000000002,20.067,77896709,0,MSFT
2010-09-09,20.294,20.302,20.118,20.134,54819943,0,MSFT
2010-09-10,20.118,20.151,19.951,20.0,69481617,0,MSFT
2010-09-13,20.285999999999998,21.208000000000002,20.201,21.057,136638047,0,MSFT
2010-09-14,21.016,21.259,20.873,20.99,103874018,0,MSFT
2010-09-15,21.024,21.148000000000003,20.897,21.057,66860662,0,MSFT
2010-09-16,21.031,21.275,21.006,21.243000000000002,52991943,0,MSFT
2010-09-17,21.307,21.41,21.031,21.148000000000003,83814180,0,MSFT
2010-09-20,21.173000000000002,21.403000000000002,21.057,21.323,59423819,0,MSFT
2010-09-21,21.307,21.316,21.031,21.09,62807661,0,MSFT
2010-09-22,20.89,20.938000000000002,20.428,20.636999999999997,112369014,0,MSFT
2010-09-23,20.538,20.62,20.428,20.486,55039260,0,MSFT
2010-09-24,20.671,20.796999999999997,20.611,20.77,61918410,0,MSFT
2010-09-27,20.839000000000002,20.956,20.62,20.739,52090908,0,MSFT
2010-09-28,20.839000000000002,20.881999999999998,20.419,20.697,66794777,0,MSFT
2010-09-29,20.663,20.679000000000002,20.462,20.545,52800470,0,MSFT
2010-09-30,20.62,20.822,20.428,20.538,72787231,0,MSFT
2010-10-01,20.77,20.813000000000002,20.377,20.445999999999998,74671268,0,MSFT
2010-10-04,20.102,20.118,19.941,20.05,116962559,0,MSFT
2010-10-05,20.201,20.503,20.05,20.419,92958734,0,MSFT
2010-10-06,20.41,20.579,20.234,20.486,60113213,0,MSFT
2010-10-07,20.601999999999997,20.754,20.362000000000002,20.57,59667329,0,MSFT
2010-10-08,20.636999999999997,20.671,20.437,20.601999999999997,49277342,0,MSFT
2010-10-11,20.705,20.746,20.545,20.62,32854212,0,MSFT
2010-10-12,20.654,20.906,20.486,20.822,59686985,0,MSFT
2010-10-13,20.964000000000002,21.418000000000003,20.873,21.250999999999998,88977164,0,MSFT
2010-10-14,21.217,21.250999999999998,20.964000000000002,21.156999999999996,61927989,0,MSFT
2010-10-15,21.250999999999998,21.426,21.156999999999996,21.418000000000003,82184514,0,MSFT
2010-10-18,21.45,21.761,21.340999999999998,21.651999999999997,57605031,0,MSFT
2010-10-19,21.19,21.275,20.921999999999997,21.048000000000002,78807494,0,MSFT
2010-10-20,21.173000000000002,21.298000000000002,21.048000000000002,21.225,66999384,0,MSFT
2010-10-21,21.298000000000002,21.418000000000003,21.006,21.316,59600217,0,MSFT
2010-10-22,21.403000000000002,21.418000000000003,21.19,21.284000000000002,30810697,0,MSFT
2010-10-25,21.173000000000002,21.259,21.109,21.124000000000002,60665876,0,MSFT
2010-10-26,21.066,21.779,21.016,21.718000000000004,82585712,0,MSFT
2010-10-27,21.61,21.895,21.485,21.846,77151011,0,MSFT
2010-10-28,21.971,22.122,21.735,22.038,95590456,0,MSFT
2010-10-29,22.755,22.805999999999997,22.205,22.364,136128848,0,MSFT
2010-11-01,22.541,22.825,22.39,22.601,73830038,0,MSFT
2010-11-02,22.691999999999997,22.993000000000002,22.656999999999996,22.969,64863945,0,MSFT
2010-11-03,23.026999999999997,23.052,22.609,22.666,131427554,0,MSFT
2010-11-04,22.987,23.000999999999998,22.648000000000003,22.758000000000003,111605627,0,MSFT
2010-11-05,22.784000000000002,22.801,22.247,22.515,132278247,0,MSFT
2010-11-08,22.373,22.683000000000003,22.29,22.482,85435747,0,MSFT
2010-11-09,22.458000000000002,22.737,22.399,22.601,69849676,0,MSFT
2010-11-10,22.631999999999998,22.709,22.482,22.593000000000004,62230466,0,MSFT
2010-11-11,22.364,22.408,22.038,22.373,74001251,0,MSFT
2010-11-12,22.198,22.239,21.886,22.029,77437621,0,MSFT
2010-11-15,22.088,22.221999999999998,21.945999999999998,21.971,61649113,0,MSFT
2010-11-16,21.804000000000002,21.837,21.509,21.644000000000002,77762499,0,MSFT
2010-11-17,21.726,21.726,21.426,21.441999999999997,69234808,0,MSFT
2010-11-18,21.568,21.868000000000002,21.475,21.67,70997867,0,MSFT
2010-11-19,21.61,21.660999999999998,21.465999999999998,21.544,62456039,0,MSFT
2010-11-22,21.518,21.584,21.331999999999997,21.576,63317411,0,MSFT
2010-11-23,21.434,21.465999999999998,21.04,21.066,83164346,0,MSFT
2010-11-24,21.148000000000003,21.35,21.099,21.275,67760249,0,MSFT
2010-11-26,21.131999999999998,21.307,21.109,21.173000000000002,25467481,0,MSFT
2010-11-29,21.081999999999997,21.316,20.906,21.225,67438112,0,MSFT
2010-11-30,21.009,21.355,20.967,21.186,89692977,0,MSFT
2010-12-01,21.45,22.011999999999997,21.434,21.837,88286600,0,MSFT
2010-12-02,21.987,22.624000000000002,21.971,22.55,109422028,0,MSFT
2010-12-03,22.482,22.691999999999997,22.458000000000002,22.656999999999996,62720217,0,MSFT
2010-12-06,22.585,22.624000000000002,22.441,22.506,43225214,0,MSFT
2010-12-07,22.691999999999997,22.752,22.515,22.531999999999996,68925449,0,MSFT
2010-12-08,22.489,22.843000000000004,22.475,22.834,49605146,0,MSFT
2010-12-09,22.851,22.926,22.648000000000003,22.709,56177583,0,MSFT
2010-12-10,22.825,22.978,22.737,22.926,44841269,0,MSFT
2010-12-13,22.86,23.018,22.784000000000002,22.851,57149290,0,MSFT
2010-12-14,22.86,23.27,22.86,23.162,76391146,0,MSFT
2010-12-15,23.095,23.471999999999998,23.086,23.355,82936900,0,MSFT
2010-12-16,23.295,23.471999999999998,23.195,23.471999999999998,68732501,0,MSFT
2010-12-17,23.389,23.555,23.27,23.398000000000003,104034715,0,MSFT
2010-12-20,23.398000000000003,23.471999999999998,23.211,23.320999999999998,62799196,0,MSFT
2010-12-21,23.346999999999998,23.596999999999998,23.276999999999997,23.539,45435654,0,MSFT
2010-12-22,23.482,23.815,23.463,23.64,50384684,0,MSFT
2010-12-23,23.455,23.748,23.445999999999998,23.733,29695932,0,MSFT
2010-12-27,23.572,23.648000000000003,23.379,23.539,25804221,0,MSFT
2010-12-28,23.455,23.624000000000002,23.445999999999998,23.49,27473907,0,MSFT
2010-12-29,23.429000000000002,23.581999999999997,23.381,23.456999999999997,23237632,0,MSFT
2010-12-30,23.456999999999997,23.484,23.287,23.355999999999998,24774962,0,MSFT
2010-12-31,23.311999999999998,23.414,23.166999999999998,23.406,29515843,0,MSFT
2011-01-03,23.564,23.631999999999998,23.412,23.463,63725542,0,MSFT
2011-01-04,23.412,23.624000000000002,23.355,23.555,64864044,0,MSFT
2011-01-05,23.406,23.49,23.285999999999998,23.482,69900248,0,MSFT
2011-01-06,23.539,24.194000000000003,23.363000000000003,24.169,104928289,0,MSFT
2011-01-07,24.018,24.099,23.69,23.983,87933596,0,MSFT
2011-01-10,23.715,23.815,23.515,23.665,68614075,0,MSFT
2011-01-11,23.631999999999998,23.69,23.522,23.572,59980996,0,MSFT
2011-01-12,23.596999999999998,23.974,23.539,23.938000000000002,62749802,0,MSFT
2011-01-13,23.756999999999998,23.805999999999997,23.49,23.64,79870242,0,MSFT
2011-01-14,23.515,23.796,23.406,23.733,74754185,0,MSFT
2011-01-18,23.64,24.099,23.596999999999998,24.035,64969005,0,MSFT
2011-01-19,23.866,24.052,23.706,23.875,59607025,0,MSFT
2011-01-20,23.893,23.938000000000002,23.588,23.774,69896068,0,MSFT
2011-01-21,23.805999999999997,23.840999999999998,23.498,23.498,69198113,0,MSFT
2011-01-24,23.506,23.948,23.471999999999998,23.796,61776072,0,MSFT
2011-01-25,23.614,23.858,23.579,23.858,50570203,0,MSFT
2011-01-26,23.916999999999998,24.311,23.9,24.135,88963943,0,MSFT
2011-01-27,24.125,24.706,23.893,24.209,174519899,0,MSFT
2011-01-28,24.226,24.259,23.018,23.27,168381792,0,MSFT
2011-01-31,23.276,23.398000000000003,22.995,23.253,77531989,0,MSFT
2011-02-01,23.313000000000002,23.531,23.153000000000002,23.471999999999998,74787428,0,MSFT
2011-02-02,23.445999999999998,23.572,23.379,23.427,54639999,0,MSFT
2011-02-03,23.427,23.455,23.095,23.186,71927933,0,MSFT
2011-02-04,23.255,23.346999999999998,23.069000000000003,23.285999999999998,48188738,0,MSFT
2011-02-07,23.346999999999998,23.766,23.304000000000002,23.648000000000003,82222693,0,MSFT
2011-02-08,23.564,23.766,23.522,23.715,41622379,0,MSFT
2011-02-09,23.631999999999998,23.698,23.406,23.455,63033786,0,MSFT
2011-02-10,23.427,23.427,22.885,23.061999999999998,91414402,0,MSFT
2011-02-11,23.276999999999997,23.320999999999998,22.7,22.851,100070870,0,MSFT
2011-02-14,22.809,22.869,22.601,22.834,67666630,0,MSFT
2011-02-15,22.744,22.919,22.601,22.609,52597791,0,MSFT
2011-02-16,22.666,22.7,22.305,22.656999999999996,84431913,0,MSFT
2011-02-17,22.593000000000004,22.951999999999998,22.566999999999997,22.816999999999997,68165350,0,MSFT
2011-02-18,22.793000000000003,22.816999999999997,22.631999999999998,22.691999999999997,81832855,0,MSFT
2011-02-22,22.425,22.726999999999997,22.239,22.299,72519941,0,MSFT
2011-02-23,22.266,22.523000000000003,22.163,22.299,71800339,0,MSFT
2011-02-24,22.364,22.691999999999997,22.221999999999998,22.449,76899329,0,MSFT
2011-02-25,22.541,22.601,22.221999999999998,22.266,63170224,0,MSFT
2011-02-28,22.342,22.526999999999997,22.232,22.293000000000003,61252136,0,MSFT
2011-03-01,22.315,22.458000000000002,21.93,21.938000000000002,70974794,0,MSFT
2011-03-02,21.886,22.113000000000003,21.837,21.868000000000002,57985737,0,MSFT
2011-03-03,22.011999999999997,22.138,21.953000000000003,21.971,81381062,0,MSFT
2011-03-04,21.987,22.005,21.635,21.761,83951194,0,MSFT
2011-03-07,21.913,22.029,21.426,21.568,77481542,0,MSFT
2011-03-08,21.61,21.82,21.509,21.726,60259954,0,MSFT
2011-03-09,21.635,21.785,21.518,21.711,47437993,0,MSFT
2011-03-10,21.518,21.56,21.259,21.307,79354394,0,MSFT
2011-03-11,21.323,21.678,21.267,21.537,59499859,0,MSFT
2011-03-14,21.35,21.601999999999997,21.259,21.544,64959384,0,MSFT
2011-03-15,21.016,21.359,20.964000000000002,21.291,90679873,0,MSFT
2011-03-16,21.139,21.199,20.697,20.789,120087269,0,MSFT
2011-03-17,21.009,21.151999999999997,20.755,20.781,74527047,0,MSFT
2011-03-18,20.998,21.116,20.796999999999997,20.796999999999997,101917351,0,MSFT
2011-03-21,21.124000000000002,21.45,21.09,21.243000000000002,55901772,0,MSFT
2011-03-22,21.243000000000002,21.35,21.156999999999996,21.217,36847504,0,MSFT
2011-03-23,21.148000000000003,21.475,21.116,21.418000000000003,52433184,0,MSFT
2011-03-24,21.485,21.694000000000003,21.385,21.644000000000002,46177760,0,MSFT
2011-03-25,21.735,21.761,21.458000000000002,21.485,68007548,0,MSFT
2011-03-28,21.526999999999997,21.568,21.284000000000002,21.307,58394410,0,MSFT
2011-03-29,21.250999999999998,21.403000000000002,21.217,21.375999999999998,48608911,0,MSFT
2011-03-30,21.45,21.568,21.385,21.475,43438964,0,MSFT
2011-03-31,21.497,21.534000000000002,21.250999999999998,21.291,75398640,0,MSFT
2011-04-01,21.394000000000002,21.41,21.225,21.366999999999997,75205197,0,MSFT
2011-04-04,21.340999999999998,21.518,21.307,21.426,42254213,0,MSFT
2011-04-05,21.651,21.953000000000003,21.581999999999997,21.616,87827684,0,MSFT
2011-04-06,21.794,22.064,21.686,21.93,78193256,0,MSFT
2011-04-07,21.93,22.02,21.779,21.971,54927488,0,MSFT
2011-04-08,21.971,22.038,21.771,21.861,47549872,0,MSFT
2011-04-11,21.962,22.011999999999997,21.635,21.785,40829897,0,MSFT
2011-04-12,21.651,21.677,21.423000000000002,21.498,44026747,0,MSFT
2011-04-13,21.509,21.694000000000003,21.434,21.491999999999997,45456037,0,MSFT
2011-04-14,21.323,21.331999999999997,21.04,21.316,65852176,0,MSFT
2011-04-15,21.359,21.434,21.116,21.275,77522731,0,MSFT
2011-04-18,21.199,21.199,20.732,21.031,69205382,0,MSFT
2011-04-19,20.99,21.109,20.855999999999998,21.09,46331647,0,MSFT
2011-04-20,21.465999999999998,21.804000000000002,21.394000000000002,21.601999999999997,73465030,0,MSFT
2011-04-21,21.67,21.711,21.267,21.403000000000002,55900361,0,MSFT
2011-04-25,21.45,21.485,21.250999999999998,21.475,39954707,0,MSFT
2011-04-26,21.576,22.171,21.526999999999997,21.962,82500717,0,MSFT
2011-04-27,22.046999999999997,22.129,21.913,22.122,62802146,0,MSFT
2011-04-28,22.206999999999997,22.531999999999996,22.138,22.399,95156433,0,MSFT
2011-04-29,22.268,22.337,21.267,21.736,380673117,0,MSFT
2011-05-02,21.804000000000002,21.804000000000002,21.366999999999997,21.518,107048005,0,MSFT
2011-05-03,21.439,21.677,21.373,21.642,85718394,0,MSFT
2011-05-04,21.684,22.011999999999997,21.625,21.853,87346191,0,MSFT
2011-05-05,21.837,21.868000000000002,21.534000000000002,21.625,66152949,0,MSFT
2011-05-06,21.811,21.988000000000003,21.590999999999998,21.693,66761300,0,MSFT
2011-05-09,21.71,21.77,21.525,21.66,46066129,0,MSFT
2011-05-10,21.272,21.677,21.177,21.525,144012778,0,MSFT
2011-05-11,21.49,21.516,21.143,21.263,93518166,0,MSFT
2011-05-12,21.247,21.288,21.051,21.238000000000003,92236343,0,MSFT
2011-05-13,21.22,21.238000000000003,20.925,20.993000000000002,79621617,0,MSFT
2011-05-16,20.94,21.026,20.545,20.601999999999997,108872357,0,MSFT
2011-05-17,20.596,20.849,20.485,20.697,83973926,0,MSFT
2011-05-18,20.688000000000002,20.883000000000003,20.468,20.84,63878749,0,MSFT
2011-05-19,20.974,21.000999999999998,20.68,20.858,49479945,0,MSFT
2011-05-20,20.858,20.993000000000002,20.629,20.671999999999997,53818593,0,MSFT
2011-05-23,20.417,20.468,20.283,20.401,62373509,0,MSFT
2011-05-24,20.436,20.503,20.292,20.384,56452044,0,MSFT
2011-05-25,20.409000000000002,20.52,20.393,20.417,41147861,0,MSFT
2011-05-26,20.561,21.125999999999998,20.529,20.823,92361530,0,MSFT
2011-05-27,20.831,21.018,20.805,20.899,59525188,0,MSFT
2011-05-31,21.048000000000002,21.15,20.853,21.109,71286695,0,MSFT
2011-06-01,21.076999999999998,21.186,20.57,20.62,87470517,0,MSFT
2011-06-02,20.663,20.805,20.409000000000002,20.445,60917920,0,MSFT
2011-06-03,20.301,20.375999999999998,20.123,20.182000000000002,71840989,0,MSFT
2011-06-06,20.148,20.468,20.064,20.267,64888440,0,MSFT
2011-06-07,20.334,20.401,20.173,20.308,48663281,0,MSFT
2011-06-08,20.199,20.275,20.14,20.207,49988901,0,MSFT
2011-06-09,20.232,20.292,20.105999999999998,20.224,50789854,0,MSFT
2011-06-10,20.232,20.275,19.995,20.005,58389678,0,MSFT
2011-06-13,20.064,20.417,20.005,20.292,56346439,0,MSFT
2011-06-14,20.503,20.636999999999997,20.417,20.445,50779915,0,MSFT
2011-06-15,20.249000000000002,20.267,19.979,20.039,58382228,0,MSFT
2011-06-16,20.063,20.343,19.962,20.258,67632394,0,MSFT
2011-06-17,20.445,20.511,20.24,20.476,98709387,0,MSFT
2011-06-20,20.401,20.815,20.393,20.654,63712126,0,MSFT
2011-06-21,20.715,20.983,20.596,20.899,58808806,0,MSFT
2011-06-22,20.771,20.94,20.755,20.805,52461136,0,MSFT
2011-06-23,20.596,20.805,20.427,20.79,70442351,0,MSFT
2011-06-24,20.697,20.715,20.417,20.511,119723673,0,MSFT
2011-06-27,20.461,21.49,20.452,21.272,108923317,0,MSFT
2011-06-28,21.355,21.877,21.238000000000003,21.779,95895699,0,MSFT
2011-06-29,21.684,21.701,21.406999999999996,21.625,78233878,0,MSFT
2011-06-30,21.703000000000003,21.943,21.660999999999998,21.943,62211319,0,MSFT
2011-07-01,21.904,22.089000000000002,21.811,21.962,62674071,0,MSFT
2011-07-05,22.04,22.074,21.861,21.971,44737276,0,MSFT
2011-07-06,21.948,22.254,21.916,22.22,57708021,0,MSFT
2011-07-07,22.366999999999997,22.688000000000002,22.25,22.598000000000003,61432544,0,MSFT
2011-07-08,22.429000000000002,22.774,22.375,22.724,69048477,0,MSFT
2011-07-11,22.621,22.621,22.359,22.478,52088304,0,MSFT
2011-07-12,22.45,22.612,22.229,22.4,56023648,0,MSFT
2011-07-13,22.471,22.756,22.375,22.478,48401988,0,MSFT
2011-07-14,22.471,22.798000000000002,22.25,22.342,54928592,0,MSFT
2011-07-15,22.351,22.733,22.342,22.605999999999998,58143209,0,MSFT
2011-07-18,22.493000000000002,22.706,22.165,22.445,52694113,0,MSFT
2011-07-19,22.628,23.335,22.604,23.249000000000002,102302904,0,MSFT
2011-07-20,22.986,23.085,22.774,22.84,58756018,0,MSFT
2011-07-21,22.84,23.051,22.493000000000002,22.866999999999997,96248068,0,MSFT
2011-07-22,22.67,23.255,22.519000000000002,23.239,90393880,0,MSFT
2011-07-25,23.018,23.709,22.951999999999998,23.557,128455596,0,MSFT
2011-07-26,23.479,23.749000000000002,23.451999999999998,23.698,88380224,0,MSFT
2011-07-27,23.508000000000003,23.618000000000002,22.96,23.068,84628752,0,MSFT
2011-07-28,23.018,23.69,22.968000000000004,23.401999999999997,99189733,0,MSFT
2011-07-29,23.209,23.39,23.011999999999997,23.124000000000002,123558005,0,MSFT
2011-08-01,23.247,23.364,22.581,23.018,73215885,0,MSFT
2011-08-02,22.714000000000002,23.171999999999997,22.588,22.619,75603399,0,MSFT
2011-08-03,22.614,22.79,22.351,22.724,76513456,0,MSFT
2011-08-04,22.355,22.679000000000002,21.889,21.898000000000003,109138124,0,MSFT
2011-08-05,21.898000000000003,22.034000000000002,21.294,21.678,132756020,0,MSFT
2011-08-08,21.125,21.609,20.590999999999998,20.666999999999998,158742829,0,MSFT
2011-08-09,20.785,21.625,20.284000000000002,21.590999999999998,149562357,0,MSFT
2011-08-10,21.04,21.175,20.343,20.428,151376599,0,MSFT
2011-08-11,20.701,21.421999999999997,20.599,21.261,107369327,0,MSFT
2011-08-12,21.219,21.389,20.81,21.184,76745269,0,MSFT
2011-08-15,21.278000000000002,21.590999999999998,21.226999999999997,21.534000000000002,66759910,0,MSFT
2011-08-16,21.406999999999996,21.735,21.278000000000002,21.534000000000002,63812390,0,MSFT
2011-08-17,21.464000000000002,21.831,21.175,21.447,59391092,0,MSFT
2011-08-18,20.862,21.31,20.410999999999998,20.955,124400136,0,MSFT
2011-08-19,20.741,20.912,20.309,20.428,91100672,0,MSFT
2011-08-22,20.758000000000003,20.8,20.207,20.368,64301210,0,MSFT
2011-08-23,20.410999999999998,21.023000000000003,20.410999999999998,20.997,70185593,0,MSFT
2011-08-24,20.896,21.175,20.741,21.15,53309315,0,MSFT
2011-08-25,21.302,21.372,20.81,20.872,56716950,0,MSFT
2011-08-26,20.826,21.525,20.741,21.447,84690432,0,MSFT
2011-08-29,21.625,21.965,21.55,21.948,45693207,0,MSFT
2011-08-30,21.879,22.45,21.831,22.279,67456493,0,MSFT
2011-08-31,22.345,22.686999999999998,22.302,22.595,69809735,0,MSFT
2011-09-01,22.498,22.815,22.264,22.264,71226358,0,MSFT
2011-09-02,21.901,22.088,21.796999999999997,21.918000000000003,51665664,0,MSFT
2011-09-06,21.398000000000003,21.735,21.326999999999998,21.67,64655168,0,MSFT
2011-09-07,21.831,22.084,21.718000000000004,22.084,49335135,0,MSFT
2011-09-08,22.069000000000003,22.643,22.043000000000003,22.27,77451023,0,MSFT
2011-09-09,22.076999999999998,22.237,21.660999999999998,21.863000000000003,75934101,0,MSFT
2011-09-12,21.590999999999998,22.024,21.464000000000002,21.991,64782364,0,MSFT
2011-09-13,22.043000000000003,22.237,21.925,22.119,57429042,0,MSFT
2011-09-14,22.22,22.763,21.991,22.508000000000003,78514010,0,MSFT
2011-09-15,22.732,22.96,22.346999999999998,22.924,79759785,0,MSFT
2011-09-16,22.866999999999997,23.164,22.789,23.035,105566949,0,MSFT
2011-09-19,22.78,23.197,22.595,23.112,61556593,0,MSFT
2011-09-20,23.197,23.358,22.875,22.918000000000003,57547845,0,MSFT
2011-09-21,22.933000000000003,22.986,22.06,22.076999999999998,85584975,0,MSFT
2011-09-22,21.516,21.785999999999998,20.896,21.285999999999998,113257007,0,MSFT
2011-09-23,21.166,21.362,20.97,21.285999999999998,76206040,0,MSFT
2011-09-26,21.415,21.678,21.006,21.609,60074476,0,MSFT
2011-09-27,21.820999999999998,22.015,21.616,21.805,65467729,0,MSFT
2011-09-28,22.034000000000002,22.4,21.67,21.718000000000004,71492670,0,MSFT
2011-09-29,22.051,22.229,21.31,21.616,74624746,0,MSFT
2011-09-30,21.408,21.656999999999996,21.131,21.139,63637911,0,MSFT
2011-10-03,20.989,21.525,20.826,20.836,75994236,0,MSFT
2011-10-04,20.682,21.566,20.605,21.525,98236055,0,MSFT
2011-10-05,21.590999999999998,22.215999999999998,21.37,21.994,110646632,0,MSFT
2011-10-06,22.037,22.423000000000002,21.833000000000002,22.37,64826286,0,MSFT
2011-10-07,22.373,22.517,22.254,22.298000000000002,62082725,0,MSFT
2011-10-10,22.595,22.908,22.482,22.884,49203307,0,MSFT
2011-10-11,22.805999999999997,22.993000000000002,22.695999999999998,22.933000000000003,45690229,0,MSFT
2011-10-12,23.069000000000003,23.197,22.849,22.899,61773940,0,MSFT
2011-10-13,22.723000000000003,23.104,22.612,23.087,51573041,0,MSFT
2011-10-14,23.154,23.358,22.951999999999998,23.164,59943602,0,MSFT
2011-10-17,23.018,23.289,22.805999999999997,22.918000000000003,46411585,0,MSFT
2011-10-18,22.849,23.274,22.763,23.197,61753071,0,MSFT
2011-10-19,23.258000000000003,23.335,22.943,23.044,50453528,0,MSFT
2011-10-20,23.146,23.223000000000003,22.426,22.968000000000004,89649395,0,MSFT
2011-10-21,23.09,23.099,22.764,23.072,90153625,0,MSFT
2011-10-24,23.000999999999998,23.274,22.968000000000004,23.096,66964176,0,MSFT
2011-10-25,22.995,23.133000000000003,22.695999999999998,22.773000000000003,63006406,0,MSFT
2011-10-26,22.943,22.986,22.169,22.588,74173686,0,MSFT
2011-10-27,23.035,23.274,22.636,23.146,87636044,0,MSFT
2011-10-28,23.02,23.099,22.755,22.919,67933220,0,MSFT
2011-10-31,22.768,22.930999999999997,22.614,22.621,55082456,0,MSFT
2011-11-01,22.226,22.353,21.969,22.079,72029921,0,MSFT
2011-11-02,22.178,22.254,21.831,22.093000000000004,63024266,0,MSFT
2011-11-03,22.276,22.587,22.072,22.533,77509151,0,MSFT
2011-11-04,22.414,22.423000000000002,22.088,22.294,43029113,0,MSFT
2011-11-07,22.250999999999998,22.781,22.191999999999997,22.764,50067056,0,MSFT
2011-11-08,22.926,23.107,22.66,23.072,56262586,0,MSFT
2011-11-09,22.595,22.723000000000003,22.139,22.250999999999998,73995637,0,MSFT
2011-11-10,22.465999999999998,22.506,22.183000000000003,22.319000000000003,38276443,0,MSFT
2011-11-11,22.587,22.995,22.568,22.859,44608353,0,MSFT
2011-11-14,22.822,22.935,22.635,22.732,40224858,0,MSFT
2011-11-15,22.723000000000003,23.055,22.595,22.884,51255851,0,MSFT
2011-11-16,22.66,22.686999999999998,22.285,22.31,62130329,0,MSFT
2011-11-17,22.268,22.285,21.773000000000003,21.857,82831912,0,MSFT
2011-11-18,21.755,21.823,21.524,21.651999999999997,55637268,0,MSFT
2011-11-21,21.575,21.609,21.308000000000003,21.397,72262794,0,MSFT
2011-11-22,21.334,21.36,21.096,21.215999999999998,57470740,0,MSFT
2011-11-23,21.105,21.215999999999998,20.94,20.94,57363152,0,MSFT
2011-11-25,20.857,21.115,20.796,20.796,30573026,0,MSFT
2011-11-28,21.36,21.37,21.129,21.284000000000002,54610121,0,MSFT
2011-11-29,21.241999999999997,21.43,21.18,21.259,47803049,0,MSFT
2011-11-30,21.711,21.901999999999997,21.511999999999997,21.894000000000002,95000073,0,MSFT
2011-12-01,21.901,21.935,21.566,21.635,56695549,0,MSFT
2011-12-02,21.891,21.928,21.534000000000002,21.581999999999997,61101911,0,MSFT
2011-12-05,22.028000000000002,22.079,21.823,21.994,66345107,0,MSFT
2011-12-06,22.122,22.138,21.916,21.956999999999997,53921848,0,MSFT
2011-12-07,21.976999999999997,22.046999999999997,21.686,21.909000000000002,73181138,0,MSFT
2011-12-08,21.849,22.01,21.711,21.736,70688290,0,MSFT
2011-12-09,21.857,22.139,21.823,21.994,62839102,0,MSFT
2011-12-12,21.764,21.881999999999998,21.643,21.833000000000002,45365220,0,MSFT
2011-12-13,22.063000000000002,22.337,21.951,22.046999999999997,63672241,0,MSFT
2011-12-14,21.969,22.129,21.881999999999998,21.901,55709128,0,MSFT
2011-12-15,21.959,22.148000000000003,21.857,21.872,53973942,0,MSFT
2011-12-16,22.003,22.397,21.935,22.250999999999998,118335923,0,MSFT
2011-12-19,22.268,22.353,21.788,21.849,61036175,0,MSFT
2011-12-20,22.139,22.337,22.088,22.268,70965243,0,MSFT
2011-12-21,22.26,22.414,21.773000000000003,22.046999999999997,74929247,0,MSFT
2011-12-22,22.129,22.129,21.807,22.088,41809529,0,MSFT
2011-12-23,22.183000000000003,22.285,22.019000000000002,22.276,27092965,0,MSFT
2011-12-27,22.233,22.37,22.191999999999997,22.285,24857854,0,MSFT
2011-12-28,22.353,22.378,22.046999999999997,22.096999999999998,34813605,0,MSFT
2011-12-29,22.21,22.294,22.129,22.268,26271884,0,MSFT
2011-12-30,22.250999999999998,22.353,22.173000000000002,22.215999999999998,32012523,0,MSFT
2012-01-03,22.66,23.072,22.587,22.901,75640283,0,MSFT
2012-01-04,22.953000000000003,23.51,22.919,23.448,94084403,0,MSFT
2012-01-05,23.439,23.733,23.355,23.689,65531496,0,MSFT
2012-01-06,23.593000000000004,24.124000000000002,23.559,24.049,116215817,0,MSFT
2012-01-09,24.005,24.049,23.723000000000003,23.74,69767849,0,MSFT
2012-01-10,23.878,24.089000000000002,23.748,23.825,70114209,0,MSFT
2012-01-11,23.475,23.945999999999998,23.421,23.724,76633330,0,MSFT
2012-01-12,23.826999999999998,23.982,23.663,23.963,57693305,0,MSFT
2012-01-13,23.903000000000002,24.179000000000002,23.784000000000002,24.179000000000002,70342991,0,MSFT
2012-01-17,24.302,24.517,24.111,24.183000000000003,84581573,0,MSFT
2012-01-18,24.194000000000003,24.305999999999997,23.934,24.16,75770002,0,MSFT
2012-01-19,24.081,24.34,23.989,24.064,86500292,0,MSFT
2012-01-20,24.656,25.451999999999998,24.604,25.427,193840558,0,MSFT
2012-01-23,25.29,25.629,25.116999999999997,25.441999999999997,88897452,0,MSFT
2012-01-24,25.23,25.305,24.971999999999998,25.109,55269793,0,MSFT
2012-01-25,24.886,25.374000000000002,24.879,25.298000000000002,69214679,0,MSFT
2012-01-26,25.349,25.418000000000003,25.160999999999998,25.246,57377338,0,MSFT
2012-01-27,25.197,25.274,24.965,25.017,51635248,0,MSFT
2012-01-30,24.802,25.349,24.674,25.34,59718582,0,MSFT
2012-01-31,25.386,25.421999999999997,25.017,25.274,59098320,0,MSFT
2012-02-01,25.485,25.717,25.469,25.581,78976634,0,MSFT
2012-02-02,25.621,25.82,25.427,25.629,61024314,0,MSFT
2012-02-03,25.799,26.014,25.75,25.877,44133639,0,MSFT
2012-02-06,25.732,25.861,25.642,25.843000000000004,32764381,0,MSFT
2012-02-07,25.75,26.093000000000004,25.714000000000002,25.973000000000003,45854529,0,MSFT
2012-02-08,25.912,26.248,25.861,26.24,58027993,0,MSFT
2012-02-09,26.291,26.361,26.084,26.334,58972745,0,MSFT
2012-02-10,26.221999999999998,26.361,25.980999999999998,26.101999999999997,52122171,0,MSFT
2012-02-13,26.213,26.334,26.04,26.17,38933978,0,MSFT
2012-02-14,26.128,26.24,25.714000000000002,26.058000000000003,69240042,0,MSFT
2012-02-15,26.128,26.179000000000002,25.87,25.885,50280339,0,MSFT
2012-02-16,26.101999999999997,27.179000000000002,26.101999999999997,26.945999999999998,109930892,0,MSFT
2012-02-17,26.877,26.980999999999998,26.660999999999998,26.92,81302075,0,MSFT
2012-02-21,26.859,27.23,26.834,27.084,59006064,0,MSFT
2012-02-22,27.093000000000004,27.291999999999998,26.859,26.936999999999998,57167817,0,MSFT
2012-02-23,26.901999999999997,27.212,26.704,27.023000000000003,40670426,0,MSFT
2012-02-24,27.119,27.136,26.910999999999998,27.119,41299168,0,MSFT
2012-02-27,26.885,27.136,26.791999999999998,27.005,40129211,0,MSFT
2012-02-28,27.055999999999997,27.504,27.031999999999996,27.455,52493731,0,MSFT
2012-02-29,27.47,27.565,27.226,27.338,68867013,0,MSFT
2012-03-01,27.496,27.9,27.438000000000002,27.816999999999997,89786870,0,MSFT
2012-03-02,27.834,27.945999999999998,27.566999999999997,27.636,54925903,0,MSFT
2012-03-05,27.576,27.609,27.239,27.394000000000002,52488367,0,MSFT
2012-03-06,27.144000000000002,27.548000000000002,27.125999999999998,27.185,60291352,0,MSFT
2012-03-07,27.274,27.496,27.162,27.43,26698933,0,MSFT
2012-03-08,27.581999999999997,27.746,27.480999999999998,27.576,42660869,0,MSFT
2012-03-09,27.653000000000002,27.703000000000003,27.496,27.557,40198527,0,MSFT
2012-03-12,27.548000000000002,27.738000000000003,27.410999999999998,27.6,39558150,0,MSFT
2012-03-13,27.773000000000003,28.159000000000002,27.694000000000003,28.142,56825739,0,MSFT
2012-03-14,28.005,28.322,27.987,28.232,48741652,0,MSFT
2012-03-15,28.247,28.375999999999998,28.065,28.298000000000002,56964045,0,MSFT
2012-03-16,28.351,28.384,27.996,28.084,76182694,0,MSFT
2012-03-19,28.013,28.093000000000004,27.694000000000003,27.738000000000003,52002928,0,MSFT
2012-03-20,27.671,27.694000000000003,27.34,27.557,48252989,0,MSFT
2012-03-21,27.557,27.694000000000003,27.410999999999998,27.49,44037568,0,MSFT
2012-03-22,27.401999999999997,27.644000000000002,27.386,27.566999999999997,36856564,0,MSFT
2012-03-23,27.653000000000002,27.660999999999998,27.324,27.576,41689629,0,MSFT
2012-03-26,27.738000000000003,28.093000000000004,27.694000000000003,28.075,42666015,0,MSFT
2012-03-27,28.125999999999998,28.169,27.91,28.013,42109284,0,MSFT
2012-03-28,28.022,28.169,27.6,27.729,47997913,0,MSFT
2012-03-29,27.566999999999997,27.729,27.401999999999997,27.671,42996461,0,MSFT
2012-03-30,27.883000000000003,27.919,27.6,27.791,36856588,0,MSFT
2012-04-02,27.754,27.964000000000002,27.522,27.816999999999997,41617309,0,MSFT
2012-04-03,27.686,27.729,27.274,27.513,49625594,0,MSFT
2012-04-04,27.27,27.298000000000002,26.749000000000002,26.889,57403409,0,MSFT
2012-04-05,26.836,27.244,26.749000000000002,27.149,59345191,0,MSFT
2012-04-09,26.895,27.048000000000002,26.678,26.791999999999998,31286585,0,MSFT
2012-04-10,26.755,26.868000000000002,26.101999999999997,26.248,62845340,0,MSFT
2012-04-11,26.24,26.299,26.04,26.136999999999997,49933990,0,MSFT
2012-04-12,26.256999999999998,26.739,26.204,26.686999999999998,44465840,0,MSFT
2012-04-13,26.61,26.842,26.463,26.541,46143295,0,MSFT
2012-04-16,26.695999999999998,26.868000000000002,26.508000000000003,26.774,44257443,0,MSFT
2012-04-17,26.941,27.226,26.879,27.089000000000002,39888596,0,MSFT
2012-04-18,26.945999999999998,26.971999999999998,26.739,26.825,47077369,0,MSFT
2012-04-19,26.816,27.291999999999998,26.654,26.712,63507600,0,MSFT
2012-04-20,27.694000000000003,28.331999999999997,27.609,27.929000000000002,123103994,0,MSFT
2012-04-23,27.834,27.996,27.592,27.671,75088537,0,MSFT
2012-04-24,27.746,28.013,27.42,27.496,47400724,0,MSFT
2012-04-25,27.496,27.840999999999998,27.455,27.738000000000003,72548414,0,MSFT
2012-04-26,27.671,27.763,27.496,27.660999999999998,46795691,0,MSFT
2012-04-27,27.67,27.754,27.461,27.546,48083639,0,MSFT
2012-04-30,27.548000000000002,27.660999999999998,27.496,27.576,41443197,0,MSFT
2012-05-01,27.608,27.851,27.521,27.575,50883439,0,MSFT
2012-05-02,27.438000000000002,27.496,27.256,27.394000000000002,43399461,0,MSFT
2012-05-03,27.461,27.479,27.226,27.354,36570356,0,MSFT
2012-05-04,27.096999999999998,27.19,26.638,26.689,67246249,0,MSFT
2012-05-07,26.447,26.583000000000002,26.334,26.403000000000002,56467415,0,MSFT
2012-05-08,26.256,26.514,25.987,26.274,55267419,0,MSFT
2012-05-09,26.005,26.558000000000003,25.926,26.5,58398962,0,MSFT
2012-05-10,26.584,26.723000000000003,26.229,26.480999999999998,50787160,0,MSFT
2012-05-11,26.436999999999998,27.166,26.436999999999998,26.845,51687500,0,MSFT
2012-05-14,26.552,26.741,26.395,26.429000000000002,47035679,0,MSFT
2012-05-15,26.566999999999997,26.706,26.144000000000002,26.193,71302725,0,MSFT
2012-05-16,26.281999999999996,26.291,25.785999999999998,25.926,69275966,0,MSFT
2012-05-17,26.005,26.193,25.761999999999997,25.771,44130596,0,MSFT
2012-05-18,25.831,25.848000000000003,25.294,25.379,64808581,0,MSFT
2012-05-21,25.233,25.831,25.198,25.795,44733524,0,MSFT
2012-05-22,25.745,25.908,25.58,25.804000000000002,45560468,0,MSFT
2012-05-23,25.449,25.491,24.834,25.241999999999997,77317346,0,MSFT
2012-05-24,25.285,25.406,24.936999999999998,25.206,49950896,0,MSFT
2012-05-25,25.319000000000003,25.458000000000002,25.154,25.198,34030436,0,MSFT
2012-05-29,25.475,25.771,25.336,25.629,43546619,0,MSFT
2012-05-30,25.449,25.563000000000002,25.249000000000002,25.439,47963997,0,MSFT
2012-05-31,25.406,25.508000000000003,25.094,25.31,45139917,0,MSFT
2012-06-01,24.936999999999998,25.11,24.660999999999998,24.67,65320592,0,MSFT
2012-06-04,24.816999999999997,24.956,24.555,24.755,55272980,0,MSFT
2012-06-05,24.72,24.927,24.618000000000002,24.713,52712741,0,MSFT
2012-06-06,25.033,25.465999999999998,24.98,25.449,45632095,0,MSFT
2012-06-07,25.701,25.754,25.294,25.345,43584441,0,MSFT
2012-06-08,25.326999999999998,25.736,25.189,25.71,49074665,0,MSFT
2012-06-11,25.776999999999997,25.848000000000003,24.989,25.058000000000003,53468712,0,MSFT
2012-06-12,25.233,25.406,25.006999999999998,25.397,40754659,0,MSFT
2012-06-13,25.336,25.526999999999997,25.189,25.256999999999998,38040610,0,MSFT
2012-06-14,25.432,25.544,25.043000000000003,25.439,45507726,0,MSFT
2012-06-15,25.656,26.081999999999997,25.570999999999998,26.029,71856612,0,MSFT
2012-06-18,26.005,26.038,25.761999999999997,25.874000000000002,67520205,0,MSFT
2012-06-19,26.177,26.976,26.055,26.619,87322619,0,MSFT
2012-06-20,26.819000000000003,26.924,26.566999999999997,26.819000000000003,41807686,0,MSFT
2012-06-21,26.845,27.0,26.065,26.135,55887876,0,MSFT
2012-06-22,26.274,26.646,26.038,26.619,52010242,0,MSFT
2012-06-25,26.274,26.291,25.684,25.891,42652786,0,MSFT
2012-06-26,26.014,26.246,25.961,26.029,44310711,0,MSFT
2012-06-27,26.177,26.447,26.038,26.159000000000002,38935624,0,MSFT
2012-06-28,25.996,26.055,25.508000000000003,25.934,52279674,0,MSFT
2012-06-29,26.403000000000002,26.611,26.135,26.524,63684862,0,MSFT
2012-07-02,26.552,26.552,26.193,26.5,35259162,0,MSFT
2012-07-03,26.212,26.671,26.159000000000002,26.671,24151489,0,MSFT
2012-07-05,26.524,26.689,26.343000000000004,26.619,33217343,0,MSFT
2012-07-06,26.541999999999998,26.619,25.971,26.168000000000003,44165250,0,MSFT
2012-07-09,26.116999999999997,26.212,25.822,26.014,35385782,0,MSFT
2012-07-10,26.081999999999997,26.203000000000003,25.589000000000002,25.785999999999998,43284903,0,MSFT
2012-07-11,25.761999999999997,25.785999999999998,25.233,25.406,45192518,0,MSFT
2012-07-12,25.275,25.302,24.746,24.826,73263092,0,MSFT
2012-07-13,24.936999999999998,25.563000000000002,24.901999999999997,25.483,45077773,0,MSFT
2012-07-16,25.563000000000002,25.605999999999998,25.180999999999997,25.526999999999997,32178893,0,MSFT
2012-07-17,25.701,25.891,25.319000000000003,25.718000000000004,38953221,0,MSFT
2012-07-18,25.665,26.403000000000002,25.544,26.403000000000002,47395960,0,MSFT
2012-07-19,26.454,26.706,26.343000000000004,26.593000000000004,53780932,0,MSFT
2012-07-20,26.879,26.924,26.055,26.108,73837932,0,MSFT
2012-07-23,25.638,25.646,25.154,25.388,63591678,0,MSFT
2012-07-24,25.354,25.458000000000002,25.058000000000003,25.275,55037245,0,MSFT
2012-07-25,25.354,25.432,24.956,24.998,52569858,0,MSFT
2012-07-26,25.345,25.58,25.224,25.285,52245581,0,MSFT
2012-07-27,25.563000000000002,25.881999999999998,25.302,25.795,51026182,0,MSFT
2012-07-30,25.795,25.857,25.544,25.701,33335375,0,MSFT
2012-07-31,25.563000000000002,25.761999999999997,25.432,25.554000000000002,43389093,0,MSFT
2012-08-01,25.656,25.71,25.326999999999998,25.5,36584422,0,MSFT
2012-08-02,25.326999999999998,25.596999999999998,25.119,25.31,45579541,0,MSFT
2012-08-03,25.605999999999998,25.961,25.563000000000002,25.795,41356681,0,MSFT
2012-08-06,26.014,26.108,25.848000000000003,25.971,31682837,0,MSFT
2012-08-07,26.073,26.315,25.901,26.239,32295364,0,MSFT
2012-08-08,26.193,26.42,26.108,26.298000000000002,30283268,0,MSFT
2012-08-09,26.351,26.575,26.274,26.447,28739943,0,MSFT
2012-08-10,26.447,26.552,26.229,26.375999999999998,32073583,0,MSFT
2012-08-13,26.315,26.412,26.153000000000002,26.351,26583286,0,MSFT
2012-08-14,26.447,26.525,26.191999999999997,26.298000000000002,39585362,0,MSFT
2012-08-15,26.281999999999996,26.429000000000002,26.201999999999998,26.361,27898845,0,MSFT
2012-08-16,26.500999999999998,27.005,26.412,26.866,41001204,0,MSFT
2012-08-17,26.988000000000003,26.988000000000003,26.7,26.971,37338108,0,MSFT
2012-08-20,26.9,26.927,26.691999999999997,26.831,27196303,0,MSFT
2012-08-21,26.848000000000003,27.023000000000003,26.715999999999998,26.883000000000003,33020342,0,MSFT
2012-08-22,26.7,26.848000000000003,26.595,26.656999999999996,38309705,0,MSFT
2012-08-23,26.525,26.535,26.255,26.404,32488002,0,MSFT
2012-08-24,26.404,26.735,26.343000000000004,26.673000000000002,26287387,0,MSFT
2012-08-27,26.996,27.023000000000003,26.7,26.788,39745608,0,MSFT
2012-08-28,26.796999999999997,26.883000000000003,26.639,26.735,27437027,0,MSFT
2012-08-29,26.752,26.839000000000002,26.568,26.752,26749586,0,MSFT
2012-08-30,26.648000000000003,26.715999999999998,26.375999999999998,26.464000000000002,27464690,0,MSFT
2012-08-31,26.708000000000002,27.023000000000003,26.516,26.9,41923024,0,MSFT
2012-09-04,26.576999999999998,26.76,26.315,26.525,55632430,0,MSFT
2012-09-05,26.375999999999998,26.648000000000003,26.369,26.525,38553104,0,MSFT
2012-09-06,26.621,27.371,26.586,27.351999999999997,55406819,0,MSFT
2012-09-07,27.093000000000004,27.12,26.822,27.014,48867038,0,MSFT
2012-09-10,26.91,26.971,26.631,26.813000000000002,46428160,0,MSFT
2012-09-11,26.788,26.98,26.715999999999998,26.875,28862989,0,MSFT
2012-09-12,27.005,27.214000000000002,26.822,26.866,37551614,0,MSFT
2012-09-13,26.961,27.214000000000002,26.535,26.996,51611698,0,MSFT
2012-09-14,27.066,27.276999999999997,26.893,27.241,58914862,0,MSFT
2012-09-17,27.223000000000003,27.285999999999998,27.093000000000004,27.241,41805111,0,MSFT
2012-09-18,27.146,27.241,27.085,27.205,39565757,0,MSFT
2012-09-19,27.136999999999997,27.223000000000003,27.093000000000004,27.101,55998989,0,MSFT
2012-09-20,27.014,27.478,26.98,27.451,52180792,0,MSFT
2012-09-21,27.434,27.59,27.136999999999997,27.223000000000003,117251144,0,MSFT
2012-09-24,27.055999999999997,27.12,26.744,26.866,53626439,0,MSFT
2012-09-25,27.014,27.055999999999997,26.500999999999998,26.525,62174997,0,MSFT
2012-09-26,26.429000000000002,26.708000000000002,26.22,26.333000000000002,62644382,0,MSFT
2012-09-27,26.333000000000002,26.535,26.089000000000002,26.325,53996874,0,MSFT
2012-09-28,26.343000000000004,26.412,25.958000000000002,25.976,62130874,0,MSFT
2012-10-01,26.018,26.166,25.679000000000002,25.74,61870882,0,MSFT
2012-10-02,25.905,26.089000000000002,25.75,25.888,49641534,0,MSFT
2012-10-03,25.968000000000004,26.176,25.897,26.063000000000002,53462455,0,MSFT
2012-10-04,26.159000000000002,26.211,25.809,26.211,49996717,0,MSFT
2012-10-05,26.385,26.404,25.958000000000002,26.053,47126964,0,MSFT
2012-10-08,25.871,26.116,25.791,25.994,34090070,0,MSFT
2012-10-09,25.905,25.958000000000002,25.469,25.558000000000003,51695721,0,MSFT
2012-10-10,25.441999999999997,25.583000000000002,25.267,25.295,54104162,0,MSFT
2012-10-11,25.495,25.531,25.199,25.267,47534285,0,MSFT
2012-10-12,25.285999999999998,25.593000000000004,25.138,25.486,53235647,0,MSFT
2012-10-15,25.634,25.94,25.531,25.758000000000003,48629302,0,MSFT
2012-10-16,25.705,25.958000000000002,25.593000000000004,25.74,54696298,0,MSFT
2012-10-17,25.575,25.871,25.391,25.828000000000003,50649394,0,MSFT
2012-10-18,25.879,25.949,25.539,25.75,67836266,0,MSFT
2012-10-19,25.355999999999998,25.381999999999998,24.875999999999998,24.998,103652802,0,MSFT
2012-10-22,25.076,25.165,24.291999999999998,24.441,95525892,0,MSFT
2012-10-23,24.228,24.615,24.228,24.484,73802498,0,MSFT
2012-10-24,24.579,24.615,24.326,24.351999999999997,61095435,0,MSFT
2012-10-25,24.605,24.615,24.319000000000003,24.336,61952404,0,MSFT
2012-10-26,24.319000000000003,24.735,24.301,24.624000000000002,66200801,0,MSFT
2012-10-31,24.916999999999998,25.206,24.875999999999998,24.909000000000002,79588926,0,MSFT
2012-11-01,25.173000000000002,25.8,25.155,25.758000000000003,82544971,0,MSFT
2012-11-02,25.828000000000003,25.985,25.6,25.75,65464374,0,MSFT
2012-11-05,25.855,25.958000000000002,25.6,25.862,43617713,0,MSFT
2012-11-06,26.026999999999997,26.361,25.845,26.063000000000002,49730239,0,MSFT
2012-11-07,25.772,26.035,25.355999999999998,25.381999999999998,66306907,0,MSFT
2012-11-08,25.418000000000003,25.634,25.138,25.147,57097268,0,MSFT
2012-11-09,25.206,25.476999999999997,25.147,25.165,49600142,0,MSFT
2012-11-12,25.259,25.320999999999998,24.624000000000002,24.63,70004599,0,MSFT
2012-11-13,23.778000000000002,24.026,23.54,23.84,149637406,0,MSFT
2012-11-14,23.97,24.016,23.581999999999997,23.62,86466650,0,MSFT
2012-11-15,23.655,23.735,23.432,23.461,57895114,0,MSFT
2012-11-16,23.47,23.497,23.179000000000002,23.339000000000002,72827220,0,MSFT
2012-11-19,23.581999999999997,23.581999999999997,23.291999999999998,23.523000000000003,64961317,0,MSFT
2012-11-20,23.55,23.581999999999997,23.284000000000002,23.506,53475964,0,MSFT
2012-11-21,23.506,23.910999999999998,23.47,23.715999999999998,75392118,0,MSFT
2012-11-23,23.96,24.439,23.934,24.375,65733463,0,MSFT
2012-11-26,24.232,24.271,23.910999999999998,24.101999999999997,96797128,0,MSFT
2012-11-27,24.076,24.092,23.794,23.83,51162524,0,MSFT
2012-11-28,23.77,24.101999999999997,23.555999999999997,24.076,60231111,0,MSFT
2012-11-29,23.857,24.076,23.638,23.715999999999998,79021244,0,MSFT
2012-11-30,23.802,23.875,23.311999999999998,23.416,95088143,0,MSFT
2012-12-03,23.565,23.601999999999997,23.233,23.26,60410611,0,MSFT
2012-12-04,23.25,23.432,23.179000000000002,23.206,56573514,0,MSFT
2012-12-05,23.214000000000002,23.699,23.109,23.47,77592408,0,MSFT
2012-12-06,23.592,23.743000000000002,23.416,23.523000000000003,44529927,0,MSFT
2012-12-07,23.592,23.601999999999997,23.206,23.275,52460737,0,MSFT
2012-12-10,23.373,23.735,23.339000000000002,23.706999999999997,53447936,0,MSFT
2012-12-11,23.802,24.191999999999997,23.802,24.044,59403454,0,MSFT
2012-12-12,24.226,24.305999999999997,23.83,23.97,49947407,0,MSFT
2012-12-13,24.044,24.217,23.715999999999998,23.857,51225019,0,MSFT
2012-12-14,23.857,23.875,23.497,23.592,47804522,0,MSFT
2012-12-17,23.574,23.951999999999998,23.48,23.84,47780662,0,MSFT
2012-12-18,23.98,24.316,23.885,24.250999999999998,57373098,0,MSFT
2012-12-19,24.35,24.401,23.98,24.035,60818954,0,MSFT
2012-12-20,24.092,24.359,23.894000000000002,24.359,59779250,0,MSFT
2012-12-21,24.13,24.191999999999997,23.76,24.156,112248518,0,MSFT
2012-12-24,23.934,23.98,23.76,23.811999999999998,23684378,0,MSFT
2012-12-26,23.787,23.934,23.497,23.638,35949502,0,MSFT
2012-12-27,23.699,23.84,23.381999999999998,23.725,44747132,0,MSFT
2012-12-28,23.506,23.671999999999997,23.364,23.364,32093951,0,MSFT
2012-12-31,23.4,23.555999999999997,23.206,23.506,48580809,0,MSFT
2013-01-02,23.98,24.401,23.894000000000002,24.305999999999997,60115790,0,MSFT
2013-01-03,24.316,24.333000000000002,23.901,23.98,54880467,0,MSFT
2013-01-04,23.998,24.059,23.523000000000003,23.531,59676445,0,MSFT
2013-01-07,23.555999999999997,23.655,23.441999999999997,23.489,42174823,0,MSFT
2013-01-08,23.54,23.574,23.284000000000002,23.364,50787555,0,MSFT
2013-01-09,23.515,23.54,23.373,23.497,55727403,0,MSFT
2013-01-10,23.451999999999998,23.743000000000002,23.135,23.284000000000002,81154131,0,MSFT
2013-01-11,23.311999999999998,23.699,23.127,23.61,63082770,0,MSFT
2013-01-14,23.671999999999997,23.83,23.55,23.663,54901236,0,MSFT
2013-01-15,23.62,24.016,23.61,23.941999999999997,54813010,0,MSFT
2013-01-16,23.894000000000002,23.96,23.77,23.794,46668121,0,MSFT
2013-01-17,23.927,24.176,23.811999999999998,23.98,58724289,0,MSFT
2013-01-18,23.849,24.016,23.794,23.98,59282167,0,MSFT
2013-01-22,24.026,24.156,23.76,23.894000000000002,66650140,0,MSFT
2013-01-23,23.934,24.323,23.934,24.298000000000002,57219053,0,MSFT
2013-01-24,24.375,24.703000000000003,24.176,24.316,115530165,0,MSFT
2013-01-25,24.271,24.843000000000004,24.101999999999997,24.534000000000002,93010600,0,MSFT
2013-01-28,24.649,24.843000000000004,24.429000000000002,24.561,63702687,0,MSFT
2013-01-29,24.483,24.755,24.289,24.649,55961135,0,MSFT
2013-01-30,24.649,24.808000000000003,24.429000000000002,24.508000000000003,49524706,0,MSFT
2013-01-31,24.455,24.614,24.111,24.156,57421775,0,MSFT
2013-02-01,24.35,24.684,24.241999999999997,24.579,63142954,0,MSFT
2013-02-04,24.525,24.659000000000002,24.13,24.147,57413252,0,MSFT
2013-02-05,24.289,24.342,24.076,24.201,40214061,0,MSFT
2013-02-06,24.076,24.232,23.98,24.059,47594551,0,MSFT
2013-02-07,24.066999999999997,24.101999999999997,23.849,24.006999999999998,43213744,0,MSFT
2013-02-08,24.066999999999997,24.383000000000003,24.035,24.241999999999997,37861715,0,MSFT
2013-02-11,24.333000000000002,24.57,24.201,24.517,36645143,0,MSFT
2013-02-12,24.534000000000002,24.639,24.421,24.534000000000002,40898851,0,MSFT
2013-02-13,24.579,24.736,24.534000000000002,24.666999999999998,47404263,0,MSFT
2013-02-14,24.57,24.693,24.525,24.676,37117102,0,MSFT
2013-02-15,24.676,24.78,24.534000000000002,24.649,56424545,0,MSFT
2013-02-19,24.756,24.921999999999997,24.666999999999998,24.884,43734984,0,MSFT
2013-02-20,24.96,25.023000000000003,24.694000000000003,24.728,49714841,0,MSFT
2013-02-21,24.614,24.614,24.162,24.389,55319549,0,MSFT
2013-02-22,24.56,24.63,24.381999999999998,24.63,35296148,0,MSFT
2013-02-25,24.819000000000003,24.888,24.285999999999998,24.285999999999998,54113306,0,MSFT
2013-02-26,24.294,24.49,24.258000000000003,24.285999999999998,56266602,0,MSFT
2013-02-27,24.33,24.845,24.248,24.676,41017841,0,MSFT
2013-02-28,24.736,24.819000000000003,24.614,24.666999999999998,40393208,0,MSFT
2013-03-01,24.595,24.826999999999998,24.418000000000003,24.8,39277257,0,MSFT
2013-03-04,24.712,24.976999999999997,24.578000000000003,24.976999999999997,43978068,0,MSFT
2013-03-05,25.101,25.323,24.986,25.155,46696863,0,MSFT
2013-03-06,25.033,25.048000000000002,24.649,24.921999999999997,57983857,0,MSFT
2013-03-07,24.941999999999997,25.093000000000004,24.845,24.97,32905719,0,MSFT
2013-03-08,25.065,25.136999999999997,24.81,24.845,42455472,0,MSFT
2013-03-11,24.79,24.819000000000003,24.552,24.728,41289164,0,MSFT
2013-03-12,24.703000000000003,24.8,24.524,24.764,44246511,0,MSFT
2013-03-13,24.728,24.863000000000003,24.624000000000002,24.771,32800127,0,MSFT
2013-03-14,24.845,24.986,24.781,24.97,63020380,0,MSFT
2013-03-15,24.871,24.986,24.826999999999998,24.871,104488939,0,MSFT
2013-03-18,24.736,25.093000000000004,24.676,24.932,50522445,0,MSFT
2013-03-19,24.951,25.04,24.871,25.005,58496109,0,MSFT
2013-03-20,25.146,25.279,25.005,25.128,39957894,0,MSFT
2013-03-21,24.941999999999997,25.164,24.888,24.941999999999997,38583324,0,MSFT
2013-03-22,25.013,25.146,24.932,25.065,32369191,0,MSFT
2013-03-25,25.11,25.155,24.81,24.986,49762721,0,MSFT
2013-03-26,25.057,25.146,24.941999999999997,24.986,31367060,0,MSFT
2013-03-27,24.97,25.235,24.913,25.173000000000002,40628196,0,MSFT
2013-03-28,25.128,25.430999999999997,25.074,25.375,62500039,0,MSFT
2013-04-01,25.413,25.430999999999997,25.164,25.385,32910371,0,MSFT
2013-04-02,25.368000000000002,25.598000000000003,25.305,25.555,32073110,0,MSFT
2013-04-03,25.508000000000003,25.688000000000002,25.323,25.340999999999998,39516954,0,MSFT
2013-04-04,25.191,25.385,25.083000000000002,25.368000000000002,51013314,0,MSFT
2013-04-05,25.057,25.535999999999998,24.941999999999997,25.465,57396455,0,MSFT
2013-04-08,25.491,25.491,25.26,25.368000000000002,39175190,0,MSFT
2013-04-09,25.491,26.459,25.447,26.274,87612419,0,MSFT
2013-04-10,26.238000000000003,26.901999999999997,26.191,26.866999999999997,80124409,0,MSFT
2013-04-11,25.82,25.908,25.491,25.669,147541671,0,MSFT
2013-04-12,25.598000000000003,25.75,25.430999999999997,25.545,70874871,0,MSFT
2013-04-15,25.421999999999997,25.714000000000002,25.296999999999997,25.456999999999997,63489006,0,MSFT
2013-04-16,25.641,25.857,25.456999999999997,25.705,59508521,0,MSFT
2013-04-17,25.598000000000003,25.768,25.375,25.581999999999997,59553664,0,MSFT
2013-04-18,25.688000000000002,25.714000000000002,25.288,25.545,64098133,0,MSFT
2013-04-19,26.281999999999996,26.831999999999997,26.274,26.405,112466840,0,MSFT
2013-04-22,26.885,27.666999999999998,26.858,27.353,155423600,0,MSFT
2013-04-23,27.24,27.418000000000003,26.956,27.151999999999997,66608128,0,MSFT
2013-04-24,27.193,28.32,27.151999999999997,28.179000000000002,102505704,0,MSFT
2013-04-25,28.136,29.139,27.984,28.34,124759036,0,MSFT
2013-04-26,28.304000000000002,28.375999999999998,27.904,28.206999999999997,53871704,0,MSFT
2013-04-29,28.217,28.998,28.189,28.933000000000003,66625985,0,MSFT
2013-04-30,28.89,29.377,28.641,29.37,84714506,0,MSFT
2013-05-01,29.218000000000004,29.35,28.925,29.031999999999996,61234782,0,MSFT
2013-05-02,28.951999999999998,29.432,28.74,29.421999999999997,51916688,0,MSFT
2013-05-03,29.483,29.743000000000002,29.35,29.717,52729639,0,MSFT
2013-05-06,29.653000000000002,30.089000000000002,29.500999999999998,29.944000000000003,46187958,0,MSFT
2013-05-07,29.858,29.983,29.491999999999997,29.558000000000003,50743110,0,MSFT
2013-05-08,29.342,29.491999999999997,28.971,29.273000000000003,58149089,0,MSFT
2013-05-09,29.148000000000003,29.281,28.916,28.979,54142107,0,MSFT
2013-05-10,28.988000000000003,29.031999999999996,28.676,29.006999999999998,41018164,0,MSFT
2013-05-13,28.933000000000003,29.342,28.883000000000003,29.309,40613979,0,MSFT
2013-05-14,29.36,29.959,29.309,29.959,63649698,0,MSFT
2013-05-15,29.889,30.291999999999998,29.87,30.247,51826808,0,MSFT
2013-05-16,30.055,30.511999999999997,29.978,30.451999999999998,66461502,0,MSFT
2013-05-17,30.495,31.156999999999996,30.468000000000004,31.156999999999996,67903481,0,MSFT
2013-05-20,31.033,31.361,30.987,31.344,60463227,0,MSFT
2013-05-21,31.361,31.513,31.023000000000003,31.14,54507843,0,MSFT
2013-05-22,31.084,31.13,30.701999999999998,30.923000000000002,73921788,0,MSFT
2013-05-23,30.587,30.872,30.291999999999998,30.511999999999997,57196061,0,MSFT
2013-05-24,30.308000000000003,30.629,30.291999999999998,30.621,37128029,0,MSFT
2013-05-28,30.754,31.435,30.747,31.291,53960643,0,MSFT
2013-05-29,31.041999999999998,31.291,30.889,31.165,42990370,0,MSFT
2013-05-30,31.14,31.495,31.101,31.3,57227179,0,MSFT
2013-05-31,31.114,31.52,31.087,31.188000000000002,62861669,0,MSFT
2013-06-03,31.203000000000003,31.836,31.12,31.8,57363330,0,MSFT
2013-06-04,31.826999999999998,31.935,31.068,31.263,73336408,0,MSFT
2013-06-05,30.915,31.174,30.764,31.076,51511792,0,MSFT
2013-06-06,31.13,31.37,30.816,31.237,42105642,0,MSFT
2013-06-07,31.495,31.971,31.326,31.872,45614820,0,MSFT
2013-06-10,31.729,31.854,31.399,31.694000000000003,40284717,0,MSFT
2013-06-11,31.318,31.435,30.987,31.13,44135834,0,MSFT
2013-06-12,31.399,31.513,31.14,31.273000000000003,41826320,0,MSFT
2013-06-13,31.263,31.291,30.908,31.023000000000003,51089068,0,MSFT
2013-06-14,30.872,30.997,30.603,30.737,59538273,0,MSFT
2013-06-17,30.997,31.416,30.941,31.273000000000003,55590239,0,MSFT
2013-06-18,31.245,31.425,31.184,31.254,32027184,0,MSFT
2013-06-19,31.237,31.353,30.908,30.908,34492359,0,MSFT
2013-06-20,30.612,30.673000000000002,29.816,29.924,60989856,0,MSFT
2013-06-21,30.075,30.138,29.531999999999996,29.72,95508944,0,MSFT
2013-06-24,29.433000000000003,30.559,29.101999999999997,30.13,62799271,0,MSFT
2013-06-25,30.451999999999998,30.72,29.898000000000003,30.085,49311971,0,MSFT
2013-06-26,30.486,30.805999999999997,30.283,30.691999999999997,54466321,0,MSFT
2013-06-27,30.844,31.076,30.826,30.933000000000003,32448890,0,MSFT
2013-06-28,30.72,31.084,30.683000000000003,30.864,73358016,0,MSFT
2013-07-01,31.05,31.263,30.673000000000002,30.701999999999998,34762581,0,MSFT
2013-07-02,30.747,30.773000000000003,30.05,30.324,42118417,0,MSFT
2013-07-03,30.075,30.711,30.021,30.388,17900595,0,MSFT
2013-07-05,30.459,30.593000000000004,30.004,30.569000000000003,29194745,0,MSFT
2013-07-08,30.691999999999997,30.908,30.36,30.673000000000002,36258130,0,MSFT
2013-07-09,30.899,30.915,30.503,30.691999999999997,28337597,0,MSFT
2013-07-10,30.683000000000003,31.101,30.665,31.006,33427941,0,MSFT
2013-07-11,31.273000000000003,31.962,31.184,31.889,60022737,0,MSFT
2013-07-12,31.791,31.925,31.523000000000003,31.872,39732525,0,MSFT
2013-07-15,31.863000000000003,32.364000000000004,31.791,32.319,38212378,0,MSFT
2013-07-16,32.177,32.549,32.131,32.406,40714190,0,MSFT
2013-07-17,32.471,32.516,31.711,31.935,41731219,0,MSFT
2013-07-18,31.916,32.067,31.47,31.666,55302562,0,MSFT
2013-07-19,28.949,29.191,27.715999999999998,28.055999999999997,277998313,0,MSFT
2013-07-22,28.323,28.601,28.235,28.601,88449448,0,MSFT
2013-07-23,28.511999999999997,28.627,28.333000000000002,28.432,73659989,0,MSFT
2013-07-24,28.62,28.761,28.494,28.555999999999997,59102207,0,MSFT
2013-07-25,28.253,28.279,27.923000000000002,28.046,70754045,0,MSFT
2013-07-26,27.932,28.253,27.877,28.253,43241568,0,MSFT
2013-07-29,28.12,28.235,28.055999999999997,28.18,32315417,0,MSFT
2013-07-30,28.396,28.7,28.19,28.456999999999997,51259637,0,MSFT
2013-07-31,28.566,28.636,28.333000000000002,28.449,49132026,0,MSFT
2013-08-01,28.655,28.671999999999997,28.235,28.296999999999997,47629092,0,MSFT
2013-08-02,28.314,28.503,28.209,28.494,32678733,0,MSFT
2013-08-05,28.503,28.593000000000004,28.271,28.323,34679495,0,MSFT
2013-08-06,28.2,28.296999999999997,28.037,28.218000000000004,40663723,0,MSFT
2013-08-07,28.18,28.680999999999997,27.923000000000002,28.646,42607856,0,MSFT
2013-08-08,28.805999999999997,29.55,28.636,29.388,66073621,0,MSFT
2013-08-09,29.28,29.398000000000003,29.013,29.217,29997942,0,MSFT
2013-08-12,29.004,29.46,29.004,29.37,28533239,0,MSFT
2013-08-13,29.253,29.289,28.984,29.000999999999998,43864395,0,MSFT
2013-08-14,28.92,30.017,28.524,29.11,53929247,0,MSFT
2013-08-15,28.766,28.956,27.748,28.605,37053073,0,MSFT
2013-08-16,28.605,28.785999999999998,28.488000000000003,28.614,36524812,0,MSFT
2013-08-19,28.578000000000003,28.766,28.236,28.246,31015992,0,MSFT
2013-08-20,28.289,28.704,28.229,28.451,25538262,0,MSFT
2013-08-21,28.443,28.802,28.381,28.443,41565263,0,MSFT
2013-08-22,28.965,29.234,28.884,29.145,34638398,0,MSFT
2013-08-23,31.645,31.673000000000002,30.593000000000004,31.268,250586103,0,MSFT
2013-08-26,30.951999999999998,31.197,30.621,30.729,80885836,0,MSFT
2013-08-27,30.153000000000002,30.683000000000003,29.83,29.927,65036316,0,MSFT
2013-08-28,30.045,30.234,29.695,29.714000000000002,49189903,0,MSFT
2013-08-29,29.628,30.234,29.514,30.188000000000002,50324367,0,MSFT
2013-08-30,30.026,30.125999999999998,29.772,30.052,47543744,0,MSFT
2013-09-03,28.569000000000003,28.858,28.154,28.686,171703799,0,MSFT
2013-09-04,28.246,28.316,27.991999999999997,28.065,158148948,0,MSFT
2013-09-05,27.984,28.289,27.849,28.111,79619514,0,MSFT
2013-09-06,28.154,28.246,28.011999999999997,28.028000000000002,83836322,0,MSFT
2013-09-09,28.101,28.605,28.075,28.488000000000003,55153863,0,MSFT
2013-09-10,28.704,29.155,28.605,29.145,63219948,0,MSFT
2013-09-11,29.308000000000003,29.628,29.272,29.461,43433664,0,MSFT
2013-09-12,29.443,29.494,29.325,29.415,36524511,0,MSFT
2013-09-13,29.484,29.758000000000003,29.253,29.721999999999998,45460338,0,MSFT
2013-09-16,30.035999999999998,30.144000000000002,29.451,29.514,61143066,0,MSFT
2013-09-17,30.070999999999998,30.118000000000002,29.603,29.628,94143979,0,MSFT
2013-09-18,29.648000000000003,30.052,29.541,29.983,71239817,0,MSFT
2013-09-19,30.125999999999998,30.307,29.983,30.27,46705847,0,MSFT
2013-09-20,30.061,30.125999999999998,29.415,29.504,114360355,0,MSFT
2013-09-23,29.28,29.666,29.243000000000002,29.461,44260882,0,MSFT
2013-09-24,29.578000000000003,29.578000000000003,28.928,29.206,44727835,0,MSFT
2013-09-25,29.234,29.514,29.155,29.253,32122601,0,MSFT
2013-09-26,29.37,29.695,29.325,29.484,31662584,0,MSFT
2013-09-27,29.588,30.368000000000002,29.578000000000003,29.936,61507032,0,MSFT
2013-09-30,29.695,29.973000000000003,29.423000000000002,29.944000000000003,44274256,0,MSFT
2013-10-01,30.000999999999998,30.244,29.963,30.214000000000002,40785574,0,MSFT
2013-10-02,30.017,30.621,29.954,30.52,52158395,0,MSFT
2013-10-03,30.485,30.593000000000004,30.070999999999998,30.467,43016334,0,MSFT
2013-10-04,30.315,30.586,30.253,30.485,36665236,0,MSFT
2013-10-07,30.234,30.331,29.874000000000002,29.963,38972459,0,MSFT
2013-10-08,29.963,29.991999999999997,29.514,29.705,45536082,0,MSFT
2013-10-09,29.758000000000003,30.009,29.656999999999996,29.758000000000003,39872316,0,MSFT
2013-10-10,29.973000000000003,30.494,29.927,30.378,47643656,0,MSFT
2013-10-11,30.307,30.721,30.307,30.711,33376370,0,MSFT
2013-10-14,30.500999999999998,31.044,30.396,30.999000000000002,30842384,0,MSFT
2013-10-15,31.197,31.485,31.017,31.035999999999998,52344988,0,MSFT
2013-10-16,31.134,31.405,31.096999999999998,31.169,39019320,0,MSFT
2013-10-17,30.999000000000002,31.485,30.925,31.421999999999997,34835461,0,MSFT
2013-10-18,31.268,31.485,30.891,31.456999999999997,46464394,0,MSFT
2013-10-21,31.475,31.673000000000002,31.412,31.485,30489516,0,MSFT
2013-10-22,31.51,31.583000000000002,31.061999999999998,31.114,44940034,0,MSFT
2013-10-23,30.91,31.035999999999998,30.298000000000002,30.378,65103054,0,MSFT
2013-10-24,30.405,30.683000000000003,30.204,30.34,58838051,0,MSFT
2013-10-25,32.284,32.656,31.916,32.149,126121020,0,MSFT
2013-10-28,32.041,32.149,31.736,32.007,42657496,0,MSFT
2013-10-29,32.06,32.141999999999996,31.726999999999997,31.962,35232655,0,MSFT
2013-10-30,31.971,32.204,31.881,31.98,41121270,0,MSFT
2013-10-31,32.068000000000005,32.115,31.799,31.858,46331660,0,MSFT
2013-11-01,32.096,32.115,31.844,31.971,44752473,0,MSFT
2013-11-04,32.023,32.376,31.989,32.341,31186536,0,MSFT
2013-11-05,32.204,33.033,32.188,32.969,57424186,0,MSFT
2013-11-06,33.509,34.39,33.347,34.355,98833394,0,MSFT
2013-11-07,34.158,34.202,33.681,33.744,67172483,0,MSFT
2013-11-08,33.895,33.995,33.598,33.995,40834244,0,MSFT
2013-11-11,33.915,33.995,33.607,33.824,29864587,0,MSFT
2013-11-12,33.635,33.834,33.473,33.617,35174531,0,MSFT
2013-11-13,33.275999999999996,34.338,33.203,34.329,49955112,0,MSFT
2013-11-14,34.12,34.309,33.94,34.211,51329102,0,MSFT
2013-11-15,34.148,34.211,33.94,34.05,56236097,0,MSFT
2013-11-18,33.607,33.815,33.356,33.473,59205657,0,MSFT
2013-11-19,33.41,33.754,33.246,33.31,48829210,0,MSFT
2013-11-20,33.473,33.919000000000004,33.418,33.618,35550611,0,MSFT
2013-11-21,33.79,34.025999999999996,33.781,33.909,25423211,0,MSFT
2013-11-22,34.025999999999996,34.162,33.845,34.063,30862929,0,MSFT
2013-11-25,34.389,34.408,34.063,34.125,33802984,0,MSFT
2013-11-26,34.063,34.134,33.863,33.863,38017546,0,MSFT
2013-11-27,34.063,34.233000000000004,33.99,34.088,28679479,0,MSFT
2013-11-29,34.289,34.714,34.289,34.569,24365392,0,MSFT
2013-12-02,34.534,35.158,34.505,34.859,47372536,0,MSFT
2013-12-03,34.579,34.896,34.524,34.733000000000004,57474633,0,MSFT
2013-12-04,34.641999999999996,35.341,34.561,35.305,57271079,0,MSFT
2013-12-05,35.223,35.25,33.707,34.452,128287021,0,MSFT
2013-12-06,34.832,34.952,34.443000000000005,34.779,40196601,0,MSFT
2013-12-09,34.961,35.24,34.788000000000004,35.096,33392733,0,MSFT
2013-12-10,34.997,35.268,34.47,34.552,41719937,0,MSFT
2013-12-11,34.505,34.724000000000004,33.899,34.097,43954436,0,MSFT
2013-12-12,34.125,34.125,33.707,33.746,39719692,0,MSFT
2013-12-13,33.925,33.952,33.2,33.265,44200101,0,MSFT
2013-12-16,33.255,33.546,33.128,33.437,35002374,0,MSFT
2013-12-17,33.501,33.646,32.939,33.11,50273973,0,MSFT
2013-12-18,32.964,33.184,32.213,33.164,69698781,0,MSFT
2013-12-19,33.101,33.137,32.711,32.865,37679594,0,MSFT
2013-12-20,32.82,33.483000000000004,32.813,33.364000000000004,69101438,0,MSFT
2013-12-23,33.372,33.446,33.137,33.2,27688693,0,MSFT
2013-12-24,33.292,33.699,33.22,33.618,15709800,0,MSFT
2013-12-26,33.726,33.99,33.699,33.942,19427193,0,MSFT
2013-12-27,34.071,34.106,33.699,33.808,16063174,0,MSFT
2013-12-30,33.746,33.891,33.453,33.808,17956523,0,MSFT
2013-12-31,33.909,34.071,33.746,33.918,19307052,0,MSFT
2014-01-02,33.863,33.909,33.635999999999996,33.69,33799452,0,MSFT
2014-01-03,33.726,33.746,33.184,33.463,34341184,0,MSFT
2014-01-06,33.41,33.446,32.738,32.756,48102902,0,MSFT
2014-01-07,32.939,33.083,32.827,33.01,39601380,0,MSFT
2014-01-08,32.64,32.765,32.257,32.419000000000004,66154830,0,MSFT
2014-01-09,32.531,32.556,32.095,32.213,40279104,0,MSFT
2014-01-10,32.547,32.775,32.411,32.675,44729976,0,MSFT
2014-01-13,32.63,32.659,31.578000000000003,31.715,50637607,0,MSFT
2014-01-14,31.489,32.531,31.397,32.438,45912705,0,MSFT
2014-01-15,32.531,33.355,32.504,33.327,49504534,0,MSFT
2014-01-16,33.265,33.546,32.921,33.446,41936441,0,MSFT
2014-01-17,33.391999999999996,33.391999999999996,32.775,32.982,51066511,0,MSFT
2014-01-21,33.336999999999996,33.382,32.693000000000005,32.794000000000004,34828404,0,MSFT
2014-01-22,32.874,32.93,32.411,32.573,24218834,0,MSFT
2014-01-23,32.718,32.756,32.204,32.693000000000005,48984068,0,MSFT
2014-01-24,33.952,34.045,33.12,33.372,84978837,0,MSFT
2014-01-27,33.427,33.446,32.621,32.667,49058006,0,MSFT
2014-01-28,32.748000000000005,32.992,32.411,32.884,39955489,0,MSFT
2014-01-29,32.621,33.437,32.547,33.236,58220459,0,MSFT
2014-01-30,33.31,33.437,32.847,33.418,38711543,0,MSFT
2014-01-31,33.509,34.352,33.146,34.306999999999995,102778818,0,MSFT
2014-02-03,34.243,34.443000000000005,33.029,33.074,70697771,0,MSFT
2014-02-04,33.518,33.716,32.865,32.955,60337561,0,MSFT
2014-02-05,32.902,33.065,32.458,32.476,61581793,0,MSFT
2014-02-06,32.467,32.865,32.359,32.803000000000004,39013491,0,MSFT
2014-02-07,32.902,33.174,32.649,33.146,36775322,0,MSFT
2014-02-10,33.2,33.364000000000004,32.902,33.364000000000004,29540188,0,MSFT
2014-02-11,33.437,33.781,33.418,33.699,35470282,0,MSFT
2014-02-12,33.863,34.088,33.817,33.971,29841690,0,MSFT
2014-02-13,33.845,34.326,33.845,34.097,41522179,0,MSFT
2014-02-14,33.899,34.253,33.845,34.106,47413423,0,MSFT
2014-02-18,34.39,34.508,34.172,34.181,35947074,0,MSFT
2014-02-19,33.998000000000005,34.482,33.989000000000004,34.263000000000005,32615129,0,MSFT
2014-02-20,34.308,34.593,34.162,34.482,30137181,0,MSFT
2014-02-21,34.655,35.029,34.583,34.693000000000005,41697148,0,MSFT
2014-02-24,34.428000000000004,34.683,34.29,34.428000000000004,35187761,0,MSFT
2014-02-25,34.39,34.573,34.116,34.29,33786666,0,MSFT
2014-02-26,34.328,34.473,33.97,34.227,44932432,0,MSFT
2014-02-27,34.208,34.611,34.008,34.583,37117986,0,MSFT
2014-02-28,34.702,35.131,34.546,34.994,45121629,0,MSFT
2014-03-03,34.635999999999996,34.83,34.244,34.508,32543748,0,MSFT
2014-03-04,34.893,35.148,34.775,35.086,29408869,0,MSFT
2014-03-05,34.94,34.958,34.646,34.811,22465061,0,MSFT
2014-03-06,34.838,34.93,34.611,34.847,25832398,0,MSFT
2014-03-07,34.986,35.038000000000004,34.428000000000004,34.62,29115026,0,MSFT
2014-03-10,34.683,34.719,34.455,34.546,20809316,0,MSFT
2014-03-11,34.593,34.921,34.455,34.729,27608177,0,MSFT
2014-03-12,34.518,35.103,34.518,34.958,33386573,0,MSFT
2014-03-13,35.095,35.123000000000005,34.381,34.611,35218521,0,MSFT
2014-03-14,34.39,34.83,34.263000000000005,34.437,29773097,0,MSFT
2014-03-17,34.628,35.086,34.518,34.756,22420559,0,MSFT
2014-03-18,34.949,36.445,34.911,36.126,70135506,0,MSFT
2014-03-19,35.97,36.126,35.54,35.87,38473101,0,MSFT
2014-03-20,35.851,37.128,35.841,36.838,64887093,0,MSFT
2014-03-21,37.196,37.397,36.547,36.685,88383295,0,MSFT
2014-03-24,36.875,37.119,36.409,36.992,50467338,0,MSFT
2014-03-25,37.138000000000005,37.441,36.501999999999995,36.845,47286772,0,MSFT
2014-03-26,36.982,37.186,36.171,36.345,45961819,0,MSFT
2014-03-27,36.3,36.510999999999996,35.936,35.954,38721275,0,MSFT
2014-03-28,36.345,37.115,36.247,36.814,47592866,0,MSFT
2014-03-31,36.900999999999996,37.908,36.900999999999996,37.441,51321718,0,MSFT
2014-04-01,37.578,37.991,37.515,37.834,35699214,0,MSFT
2014-04-02,37.852,38.053000000000004,37.606,37.769,31380707,0,MSFT
2014-04-03,37.716,37.716,37.186,37.459,32995919,0,MSFT
2014-04-04,37.679,37.808,36.208,36.419000000000004,56279242,0,MSFT
2014-04-07,36.501999999999995,36.785,36.3,36.355,41113602,0,MSFT
2014-04-08,36.308,36.472,35.806999999999995,36.374,39323514,0,MSFT
2014-04-09,36.472,37.04,36.427,36.969,29992256,0,MSFT
2014-04-10,36.941,37.167,35.705,35.954,50314842,0,MSFT
2014-04-11,35.626,36.345,35.626,35.814,37584787,0,MSFT
2014-04-14,35.725,35.998000000000005,35.53,35.79,35040009,0,MSFT
2014-04-15,35.899,36.501999999999995,35.667,36.308,37188148,0,MSFT
2014-04-16,36.59,36.921,36.453,36.900999999999996,33517433,0,MSFT
2014-04-17,36.547,36.708,36.091,36.547,40165535,0,MSFT
2014-04-21,36.638000000000005,36.678000000000004,36.345,36.482,24327888,0,MSFT
2014-04-22,36.501999999999995,36.668,36.384,36.53,29620957,0,MSFT
2014-04-23,36.521,36.53,36.053000000000004,36.255,26920873,0,MSFT
2014-04-24,36.308,36.510999999999996,35.899,36.409,46377343,0,MSFT
2014-04-25,36.804,37.157,36.308,36.453,62268443,0,MSFT
2014-04-28,36.668,37.716,36.619,37.332,55400924,0,MSFT
2014-04-29,37.542,37.624,36.891999999999996,37.001,32446134,0,MSFT
2014-04-30,36.875,36.992,36.694,36.900999999999996,38819401,0,MSFT
2014-05-01,36.755,36.865,36.492,36.538000000000004,31517046,0,MSFT
2014-05-02,36.830999999999996,36.845,36.228,36.255,47532019,0,MSFT
2014-05-05,36.101,36.208,35.899,36.015,24575437,0,MSFT
2014-05-06,35.889,35.944,35.578,35.676,29680198,0,MSFT
2014-05-07,35.814,36.091,35.175,36.007,45705528,0,MSFT
2014-05-08,35.936,36.445,35.596,36.208,35166976,0,MSFT
2014-05-09,36.117,36.400999999999996,35.96,36.117,32456876,0,MSFT
2014-05-12,36.3,36.555,36.218,36.510999999999996,24943075,0,MSFT
2014-05-13,36.719,37.256,36.659,37.181,29356663,0,MSFT
2014-05-14,37.071,37.21,36.841,37.015,20456524,0,MSFT
2014-05-15,36.876999999999995,37.162,36.344,36.426,41085162,0,MSFT
2014-05-16,36.492,36.649,36.123000000000005,36.639,32468719,0,MSFT
2014-05-19,36.436,36.629,36.299,36.564,26674789,0,MSFT
2014-05-20,36.564,36.739000000000004,36.299,36.501999999999995,23178108,0,MSFT
2014-05-21,36.61,37.115,36.555,37.115,24349790,0,MSFT
2014-05-22,37.062,37.115,36.659,36.885999999999996,21961772,0,MSFT
2014-05-23,37.071,37.133,36.796,36.904,19590151,0,MSFT
2014-05-27,36.995,37.035,36.62,36.972,28439951,0,MSFT
2014-05-28,36.924,36.972,36.629,36.806,27951185,0,MSFT
2014-05-29,36.934,37.115,36.709,37.11,21626664,0,MSFT
2014-05-30,37.21,37.687,37.025,37.66,37585566,0,MSFT
2014-06-02,37.669000000000004,37.798,37.419000000000004,37.522,20115518,0,MSFT
2014-06-03,37.348,37.419000000000004,37.025,37.062,19644322,0,MSFT
2014-06-04,36.986,37.133,36.669000000000004,37.091,25231631,0,MSFT
2014-06-05,37.338,37.945,37.162,37.909,34638840,0,MSFT
2014-06-06,38.148,38.321,37.935,38.157,26156325,0,MSFT
2014-06-09,38.11,38.157,37.733000000000004,37.964,16319236,0,MSFT
2014-06-10,37.743,37.861999999999995,37.585,37.817,16433434,0,MSFT
2014-06-11,37.65,37.779,37.504,37.585,19605428,0,MSFT
2014-06-12,37.54,37.604,37.062,37.328,32417470,0,MSFT
2014-06-13,37.779,38.23,37.585,37.926,28602109,0,MSFT
2014-06-16,37.751999999999995,38.275999999999996,37.751999999999995,38.175,26313387,0,MSFT
2014-06-17,37.982,38.554,37.101,38.34,24480074,0,MSFT
2014-06-18,38.266,38.396,37.881,38.312,29457331,0,MSFT
2014-06-19,38.294000000000004,38.424,38.018,38.184,21564358,0,MSFT
2014-06-20,38.101,38.477,38.064,38.34,51925516,0,MSFT
2014-06-23,38.368,38.634,38.349000000000004,38.624,20372906,0,MSFT
2014-06-24,38.477,38.58,38.23,38.396,28827142,0,MSFT
2014-06-25,38.359,38.681,38.138000000000005,38.662,21796224,0,MSFT
2014-06-26,38.571,38.58,38.11,38.378,25660484,0,MSFT
2014-06-27,38.275999999999996,38.904,38.184,38.864000000000004,81141860,0,MSFT
2014-06-30,38.789,38.827,38.359,38.359,33481649,0,MSFT
2014-07-01,38.505,38.773,38.349000000000004,38.515,29265560,0,MSFT
2014-07-02,38.396,38.544000000000004,38.201,38.544000000000004,21968773,0,MSFT
2014-07-03,38.562,38.624,38.23,38.451,17360327,0,MSFT
2014-07-07,38.406,38.746,38.368,38.624,23865881,0,MSFT
2014-07-08,38.525,38.634,38.275999999999996,38.431999999999995,33937489,0,MSFT
2014-07-09,38.58,38.624,38.201,38.33,20052653,0,MSFT
2014-07-10,38.054,38.634,37.762,38.349000000000004,23758385,0,MSFT
2014-07-11,38.359,38.719,38.157,38.719,26182807,0,MSFT
2014-07-14,38.836999999999996,39.051,38.672,38.764,23787983,0,MSFT
2014-07-15,38.938,39.068000000000005,38.662,39.051,31256400,0,MSFT
2014-07-16,39.094,40.759,39.076,40.546,68835056,0,MSFT
2014-07-17,41.809,42.048,40.703,40.964,89331129,0,MSFT
2014-07-18,41.071999999999996,41.248000000000005,40.703,41.11,47182660,0,MSFT
2014-07-21,40.99,41.543,40.677,41.238,40874406,0,MSFT
2014-07-22,41.395,41.534,41.016000000000005,41.238,46813939,0,MSFT
2014-07-23,41.809,41.809,41.043,41.275,56925141,0,MSFT
2014-07-24,41.33,41.395,40.769,40.842,33401520,0,MSFT
2014-07-25,40.75,41.082,40.75,40.935,29066513,0,MSFT
2014-07-28,40.806999999999995,40.945,40.409,40.446999999999996,32271247,0,MSFT
2014-07-29,40.39,40.556,40.143,40.365,30181588,0,MSFT
2014-07-30,40.538000000000004,40.566,39.821,40.088,34703025,0,MSFT
2014-07-31,39.903,40.189,39.629,39.702,34286434,0,MSFT
2014-08-01,39.747,39.786,39.188,39.425,33885496,0,MSFT
2014-08-04,39.527,39.988,39.38,39.893,37260197,0,MSFT
2014-08-05,39.84,39.978,39.398,39.629,28554949,0,MSFT
2014-08-06,39.316,39.711,38.827,39.316,26779722,0,MSFT
2014-08-07,39.406,39.968,39.233000000000004,39.766,32955593,0,MSFT
2014-08-08,39.766,39.84,39.474000000000004,39.738,31463844,0,MSFT
2014-08-11,39.795,39.968,39.571999999999996,39.738,22123277,0,MSFT
2014-08-12,39.591,40.095,39.555,40.032,23298604,0,MSFT
2014-08-13,40.18,40.641,40.032,40.546,24881820,0,MSFT
2014-08-14,40.546,40.86,40.484,40.721,20994861,0,MSFT
2014-08-15,41.007,41.301,40.842,41.2,45235629,0,MSFT
2014-08-18,41.339,41.496,41.101000000000006,41.496,29236931,0,MSFT
2014-08-19,41.623999999999995,41.968,41.496,41.958,30394404,0,MSFT
2014-08-20,41.968,42.022,41.56100000000001,41.605,26739970,0,MSFT
2014-08-21,41.506,41.88399999999999,41.496,41.856,24075820,0,MSFT
2014-08-22,41.941,42.086999999999996,41.718999999999994,41.792,19764588,0,MSFT
2014-08-25,42.022,42.06100000000001,41.691,41.81,18266118,0,MSFT
2014-08-26,41.941,42.022,41.595,41.663000000000004,16068538,0,MSFT
2014-08-27,41.56100000000001,41.653999999999996,41.43,41.534,22998460,0,MSFT
2014-08-28,41.42100000000001,41.63399999999999,41.29,41.543,19076573,0,MSFT
2014-08-29,41.736000000000004,42.06100000000001,41.516000000000005,42.052,23344454,0,MSFT
2014-09-02,42.052,42.07899999999999,41.516000000000005,41.736000000000004,24817960,0,MSFT
2014-09-03,41.217,41.754,41.217,41.615,36392051,0,MSFT
2014-09-04,41.412,41.903999999999996,41.394,41.894,28603590,0,MSFT
2014-09-05,41.754,42.512,41.754,42.496,39897146,0,MSFT
2014-09-08,42.598,43.318000000000005,42.568999999999996,43.013999999999996,49411405,0,MSFT
2014-09-09,43.013999999999996,43.476000000000006,42.967,43.284,43537857,0,MSFT
2014-09-10,43.336999999999996,43.45,42.838,43.356,29497768,0,MSFT
2014-09-11,43.263999999999996,43.501999999999995,43.013999999999996,43.501999999999995,31564127,0,MSFT
2014-09-12,43.44,43.521,43.135,43.218,41318447,0,MSFT
2014-09-15,43.077,43.235,42.67,42.8,40692912,0,MSFT
2014-09-16,42.93899999999999,43.364,42.848,43.284,30144425,0,MSFT
2014-09-17,42.838,43.218,42.791000000000004,43.06,41389777,0,MSFT
2014-09-18,43.125,43.346000000000004,43.005,43.208,38398332,0,MSFT
2014-09-19,43.327,44.031000000000006,43.135,43.985,218798480,0,MSFT
2014-09-22,43.784,43.855,43.485,43.56,41794823,0,MSFT
2014-09-23,43.364,43.485,43.013999999999996,43.096000000000004,36116775,0,MSFT
2014-09-24,43.161,43.607,42.893,43.57899999999999,28718843,0,MSFT
2014-09-25,43.393,43.588,42.606,42.615,35729048,0,MSFT
2014-09-26,42.512,43.152,42.356,42.957,29254173,0,MSFT
2014-09-29,42.56,43.096000000000004,42.356,42.986999999999995,28187598,0,MSFT
2014-09-30,42.92100000000001,43.022,42.589,42.911,35687466,0,MSFT
2014-10-01,42.828,43.07,42.44,42.486999999999995,41147266,0,MSFT
2014-10-02,42.42100000000001,42.67,42.246,42.356,27137948,0,MSFT
2014-10-03,42.56,42.856,42.218,42.661,35061141,0,MSFT
2014-10-06,42.69,42.856,42.505,42.661,22259542,0,MSFT
2014-10-07,42.449,42.512,42.042,42.143,27790998,0,MSFT
2014-10-08,42.107,43.403,41.968,43.301,35684429,0,MSFT
2014-10-09,43.041000000000004,43.318000000000005,42.338,42.44,37190236,0,MSFT
2014-10-10,42.208999999999996,42.69,40.681,40.754,56151277,0,MSFT
2014-10-13,40.56,41.246,40.255,40.402,40078235,0,MSFT
2014-10-14,40.606,41.07899999999999,40.32,40.477,41182828,0,MSFT
2014-10-15,39.794000000000004,40.164,38.967,40.006,65058623,0,MSFT
2014-10-16,39.366,39.876,39.08,39.561,52981142,0,MSFT
2014-10-17,39.988,40.672,39.608000000000004,40.384,43950977,0,MSFT
2014-10-20,39.858000000000004,40.858000000000004,39.626,40.803000000000004,37303119,0,MSFT
2014-10-21,41.06,41.623999999999995,40.902,41.543,39361464,0,MSFT
2014-10-22,41.653999999999996,41.718999999999994,40.931,41.07899999999999,36278222,0,MSFT
2014-10-23,41.348,42.06100000000001,41.217,41.673,49047711,0,MSFT
2014-10-24,43.327,43.413000000000004,41.82,42.699,65986983,0,MSFT
2014-10-27,42.31100000000001,42.67,42.31100000000001,42.496,32811881,0,MSFT
2014-10-28,42.449,43.041000000000004,42.36600000000001,43.032,31384126,0,MSFT
2014-10-29,42.986999999999995,43.225,42.893,43.152,32717150,0,MSFT
2014-10-30,42.856,42.876000000000005,42.36600000000001,42.625,32490542,0,MSFT
2014-10-31,43.45,43.476000000000006,43.022,43.458,38730465,0,MSFT
2014-11-03,43.403,43.931000000000004,43.255,43.913000000000004,24978031,0,MSFT
2014-11-04,43.784,44.18,43.736000000000004,44.031000000000006,23260135,0,MSFT
2014-11-05,44.243,44.338,43.745,44.301,24251274,0,MSFT
2014-11-06,44.301,45.225,44.233999999999995,45.077,35690472,0,MSFT
2014-11-07,45.281000000000006,45.281000000000006,44.698,45.058,30250404,0,MSFT
2014-11-10,45.067,45.494,44.93899999999999,45.255,39291188,0,MSFT
2014-11-11,45.215,45.291000000000004,45.032,45.235,25329088,0,MSFT
2014-11-12,44.948,45.281000000000006,44.91,45.152,24547960,0,MSFT
2014-11-13,45.18,45.957,45.086999999999996,45.919,28315101,0,MSFT
2014-11-14,46.042,46.318000000000005,45.716,45.893,31418595,0,MSFT
2014-11-17,45.733999999999995,46.012,45.485,45.78,32753152,0,MSFT
2014-11-18,45.762,45.948,45.361000000000004,45.4,25804659,0,MSFT
2014-11-19,45.326,45.409,44.643,44.913999999999994,28103541,0,MSFT
2014-11-20,44.711000000000006,45.361000000000004,44.59,45.361000000000004,23089824,0,MSFT
2014-11-21,45.661,45.68899999999999,44.31100000000001,44.691,46039420,0,MSFT
2014-11-24,44.701,44.711000000000006,44.141999999999996,44.32899999999999,38040723,0,MSFT
2014-11-25,44.391999999999996,44.681999999999995,44.198,44.216,30068898,0,MSFT
2014-11-26,44.233999999999995,44.701,44.038999999999994,44.477,29163633,0,MSFT
2014-11-28,44.663000000000004,44.887,44.347,44.532,23119070,0,MSFT
2014-12-01,44.6,45.43600000000001,44.441,45.288000000000004,33484594,0,MSFT
2014-12-02,45.492,45.68899999999999,44.895,45.14,27664975,0,MSFT
2014-12-03,45.12,45.176,44.532,44.782,25265603,0,MSFT
2014-12-04,45.071999999999996,45.698,44.895,45.492,32578124,0,MSFT
2014-12-05,45.474,45.614,45.062,45.102,29322277,0,MSFT
2014-12-08,45.01,45.036,44.18899999999999,44.42100000000001,28624420,0,MSFT
2014-12-09,43.881,44.63399999999999,43.824,44.32899999999999,26116179,0,MSFT
2014-12-10,44.318999999999996,44.391999999999996,43.498000000000005,43.685,32671161,0,MSFT
2014-12-11,43.852,44.467,43.479,43.938,31199679,0,MSFT
2014-12-12,43.479,44.458999999999996,43.471000000000004,43.732,36768592,0,MSFT
2014-12-15,43.964,44.402,43.358000000000004,43.471000000000004,31400001,0,MSFT
2014-12-16,42.754,43.163000000000004,42.037,42.066,51280686,0,MSFT
2014-12-17,41.961999999999996,42.791000000000004,41.823,42.605,37542925,0,MSFT
2014-12-18,43.387,44.262,43.163000000000004,44.262,43050991,0,MSFT
2014-12-19,44.347,44.802,43.938,44.391999999999996,69300096,0,MSFT
2014-12-22,44.504,44.821000000000005,44.441,44.691,28520240,0,MSFT
2014-12-23,45.053000000000004,45.455,44.831,45.13,25396485,0,MSFT
2014-12-24,45.306000000000004,45.306000000000004,44.782,44.841,12284825,0,MSFT
2014-12-26,45.092,45.092,44.542,44.6,14168957,0,MSFT
2014-12-29,44.431000000000004,44.504,44.02,44.198,15502072,0,MSFT
2014-12-30,44.18899999999999,44.356,43.632,43.798,17589954,0,MSFT
2014-12-31,43.526,44.18899999999999,43.266999999999996,43.266999999999996,23138091,0,MSFT
2015-01-02,43.461999999999996,44.17,43.35,43.555,29962454,0,MSFT
2015-01-05,43.191,43.526,43.07899999999999,43.153999999999996,42591235,0,MSFT
2015-01-06,43.201,43.54600000000001,42.419,42.52,39126838,0,MSFT
2015-01-07,42.828,43.277,42.372,43.062,31256270,0,MSFT
2015-01-08,43.54600000000001,44.477,43.516000000000005,44.32899999999999,31824775,0,MSFT
2015-01-09,44.347,44.542,43.685,43.956,25706150,0,MSFT
2015-01-12,44.17,44.282,43.181000000000004,43.407,25391489,0,MSFT
2015-01-13,43.751000000000005,44.625,42.903,43.17100000000001,37859842,0,MSFT
2015-01-14,42.809,43.071999999999996,42.495,42.809,31903185,0,MSFT
2015-01-15,43.052,43.201,42.298,42.363,35156169,0,MSFT
2015-01-16,42.206,43.108000000000004,42.075,43.071999999999996,38321124,0,MSFT
2015-01-20,43.126999999999995,43.453,42.446000000000005,43.211000000000006,30239732,0,MSFT
2015-01-21,42.791000000000004,42.978,42.363,42.773999999999994,41009095,0,MSFT
2015-01-22,43.303000000000004,43.905,42.922,43.9,33342836,0,MSFT
2015-01-23,44.113,44.141999999999996,43.593,43.946999999999996,24887636,0,MSFT
2015-01-26,43.78,43.9,43.071999999999996,43.788999999999994,45431933,0,MSFT
2015-01-27,40.007,40.238,39.216,39.735,181599839,0,MSFT
2015-01-28,39.811,39.858000000000004,38.339,38.367,94560788,0,MSFT
2015-01-29,38.124,39.234,37.993,39.13,68258417,0,MSFT
2015-01-30,38.702,38.73,37.584,37.632,83737630,0,MSFT
2015-02-02,37.808,38.535,37.472,38.45,54051806,0,MSFT
2015-02-03,38.777,39.058,38.227,38.749,55911984,0,MSFT
2015-02-04,39.067,39.317,38.525999999999996,38.971,44675075,0,MSFT
2015-02-05,39.326,39.717,38.981,39.54,39235670,0,MSFT
2015-02-06,39.753,39.858000000000004,39.26,39.504,37163414,0,MSFT
2015-02-09,39.345,39.811,39.317,39.457,33686863,0,MSFT
2015-02-10,39.811,39.839,39.289,39.68,31851773,0,MSFT
2015-02-11,39.726,39.726,39.317,39.476,41075713,0,MSFT
2015-02-12,39.763000000000005,40.138000000000005,39.596,40.138000000000005,35714263,0,MSFT
2015-02-13,40.406,40.863,40.192,40.863,43078586,0,MSFT
2015-02-17,41.248000000000005,41.276,40.516999999999996,40.88,35917881,0,MSFT
2015-02-18,40.929,40.996,40.703,40.835,28900048,0,MSFT
2015-02-19,40.591,40.835,40.383,40.808,29421435,0,MSFT
2015-02-20,40.808,41.163000000000004,40.609,41.136,31680482,0,MSFT
2015-02-23,40.996,41.453,40.948,41.415,34664736,0,MSFT
2015-02-24,41.415,41.556999999999995,41.2,41.361000000000004,26938381,0,MSFT
2015-02-25,41.229,41.361000000000004,41.089,41.266999999999996,31722165,0,MSFT
2015-02-26,41.266999999999996,41.492,41.173,41.333,30867850,0,MSFT
2015-02-27,41.406000000000006,41.463,40.958,41.136,36034643,0,MSFT
2015-03-02,40.967,41.453,40.855,41.163000000000004,34030992,0,MSFT
2015-03-03,40.863,41.117,40.423,40.601,33844014,0,MSFT
2015-03-04,40.347,40.534,40.225,40.393,27448012,0,MSFT
2015-03-05,40.403,40.563,40.17,40.442,24724276,0,MSFT
2015-03-06,40.338,40.442,39.54,39.736,38641122,0,MSFT
2015-03-09,39.577,40.46,39.577,40.196999999999996,34227028,0,MSFT
2015-03-10,39.727,40.065,39.427,39.427,41744248,0,MSFT
2015-03-11,39.7,39.746,39.249,39.382,34341517,0,MSFT
2015-03-12,38.772,39.071999999999996,38.256,38.648,63985286,0,MSFT
2015-03-13,38.181,38.904,38.095,38.817,61836220,0,MSFT
2015-03-16,38.904,39.063,38.724000000000004,38.986,37601452,0,MSFT
2015-03-17,38.808,39.241,38.602,39.109,33763851,0,MSFT
2015-03-18,38.864000000000004,40.178000000000004,38.772,39.87,47111559,0,MSFT
2015-03-19,39.635,39.952,39.606,39.662,36115022,0,MSFT
2015-03-20,39.925,40.319,39.86,40.225,76650207,0,MSFT
2015-03-23,40.243,40.46,40.132,40.196999999999996,27978241,0,MSFT
2015-03-24,40.132,40.498000000000005,40.102,40.243,27197078,0,MSFT
2015-03-25,40.262,40.262,38.874,38.894,46338923,0,MSFT
2015-03-26,38.668,39.034,38.387,38.658,39970319,0,MSFT
2015-03-27,38.574,38.864000000000004,38.302,38.433,36671899,0,MSFT
2015-03-30,38.556,38.967,38.378,38.424,37362881,0,MSFT
2015-03-31,38.256,38.49,38.03,38.137,37189781,0,MSFT
2015-04-01,38.114000000000004,38.236999999999995,37.815,38.199,39298417,0,MSFT
2015-04-02,38.141999999999996,38.218,37.635999999999996,37.796,39961576,0,MSFT
2015-04-06,37.841,39.194,37.691,38.967,41812364,0,MSFT
2015-04-07,38.986,39.315,38.753,38.959,30710555,0,MSFT
2015-04-08,38.894,39.109,38.499,38.856,26387129,0,MSFT
2015-04-09,38.696999999999996,39.044000000000004,38.696999999999996,38.913000000000004,27420811,0,MSFT
2015-04-10,38.913000000000004,39.353,38.846,39.135,29871459,0,MSFT
2015-04-13,38.931,39.455999999999996,38.827,39.174,32274862,0,MSFT
2015-04-14,39.213,39.427,38.827,39.071999999999996,25844429,0,MSFT
2015-04-15,39.174,39.830999999999996,39.1,39.645,29120783,0,MSFT
2015-04-16,39.353,39.718,39.232,39.55,23995292,0,MSFT
2015-04-17,39.09,39.154,38.611999999999995,39.044000000000004,45185189,0,MSFT
2015-04-20,39.268,40.498000000000005,39.1,40.243,49097420,0,MSFT
2015-04-21,40.338,40.478,39.895,39.996,27730146,0,MSFT
2015-04-22,40.028,40.46,39.915,40.329,26716372,0,MSFT
2015-04-23,40.235,40.909,40.150999999999996,40.657,49365935,0,MSFT
2015-04-24,42.833,45.161,42.824,44.905,139575314,0,MSFT
2015-04-27,44.306999999999995,45.151,44.297,45.055,63158488,0,MSFT
2015-04-28,44.821000000000005,46.163000000000004,44.748000000000005,46.111000000000004,64739021,0,MSFT
2015-04-29,45.703,46.257,45.497,46.023,50959606,0,MSFT
2015-04-30,45.68600000000001,46.473,45.591,45.628,68997288,0,MSFT
2015-05-01,45.571999999999996,45.854,45.403,45.637,41507171,0,MSFT
2015-05-04,45.375,45.843999999999994,45.196999999999996,45.254,36286007,0,MSFT
2015-05-05,44.86,45.178999999999995,44.381,44.652,53693473,0,MSFT
2015-05-06,44.782,44.812,43.169,43.416000000000004,55891457,0,MSFT
2015-05-07,43.396,44.165,43.302,43.808,35147365,0,MSFT
2015-05-08,44.615,45.011,44.578,44.792,37698990,0,MSFT
2015-05-11,44.606,44.943999999999996,44.438,44.438,26233625,0,MSFT
2015-05-12,43.949,44.73,43.54600000000001,44.418,31903426,0,MSFT
2015-05-13,45.205,45.328,44.623999999999995,44.676,36440804,0,MSFT
2015-05-14,45.055,45.797,45.055,45.703,35157540,0,MSFT
2015-05-15,45.873000000000005,45.873000000000005,45.074,45.3,30533063,0,MSFT
2015-05-18,45.011,45.233999999999995,44.662,45.038000000000004,25720951,0,MSFT
2015-05-19,44.961000000000006,45.141999999999996,44.547,44.923,30264072,0,MSFT
2015-05-20,44.746,45.255,44.63,44.923,26528678,0,MSFT
2015-05-21,44.659,44.943000000000005,44.386,44.772,23735449,0,MSFT
2015-05-22,44.659,44.708,44.206,44.283,27241021,0,MSFT
2015-05-26,44.215,44.263000000000005,43.613,43.99,31311343,0,MSFT
2015-05-27,44.206,45.104,44.018,44.952,28951601,0,MSFT
2015-05-28,44.85,45.339,44.746,44.8,20423607,0,MSFT
2015-05-29,44.781000000000006,44.913999999999994,43.99,44.244,38678424,0,MSFT
2015-06-01,44.434,45.104,44.018,44.595,30542110,0,MSFT
2015-06-02,44.32899999999999,44.708,44.018,44.302,22768291,0,MSFT
2015-06-03,44.728,45.074,44.206,44.233999999999995,29657501,0,MSFT
2015-06-04,44.178000000000004,44.527,43.623000000000005,43.773999999999994,29385733,0,MSFT
2015-06-05,43.716,43.924,43.283,43.565,26941821,0,MSFT
2015-06-08,43.716,43.836999999999996,43.122,43.176,23429364,0,MSFT
2015-06-09,43.206,43.375,42.923,43.102,25848732,0,MSFT
2015-06-10,43.233999999999995,44.215,43.141000000000005,44.00899999999999,30097006,0,MSFT
2015-06-11,44.055,44.302,43.555,43.847,28964474,0,MSFT
2015-06-12,43.64,43.876000000000005,43.336999999999996,43.405,25329843,0,MSFT
2015-06-15,42.913000000000004,43.102,42.508,42.933,35220409,0,MSFT
2015-06-16,42.95,43.657,42.772,43.273,28670617,0,MSFT
2015-06-17,43.176,43.497,42.828,43.405,30400895,0,MSFT
2015-06-18,43.633,44.188,43.593999999999994,44.111999999999995,34588963,0,MSFT
2015-06-19,44.178000000000004,44.215,43.424,43.526,67610855,0,MSFT
2015-06-22,43.744,44.111999999999995,43.583999999999996,43.647,21519141,0,MSFT
2015-06-23,43.565,43.696000000000005,43.075,43.347,27427395,0,MSFT
2015-06-24,43.122,43.657,43.007,43.082,36953549,0,MSFT
2015-06-25,43.443000000000005,43.488,42.96,43.102,21834652,0,MSFT
2015-06-26,43.233999999999995,43.696000000000005,42.516000000000005,42.733000000000004,52781310,0,MSFT
2015-06-29,42.525,42.705,41.88399999999999,41.894,36096508,0,MSFT
2015-06-30,42.215,42.223,41.488,41.68600000000001,38070367,0,MSFT
2015-07-01,41.978,42.705,41.638999999999996,41.958999999999996,30019507,0,MSFT
2015-07-02,41.997,42.251999999999995,41.599,41.922,23037914,0,MSFT
2015-07-06,41.508,41.997,41.498000000000005,41.912,24395595,0,MSFT
2015-07-07,41.865,42.007,40.900999999999996,41.828,38589777,0,MSFT
2015-07-08,41.958999999999996,42.393,41.571999999999996,41.77,42137926,0,MSFT
2015-07-09,42.251999999999995,42.696000000000005,42.015,42.035,34341446,0,MSFT
2015-07-10,42.498000000000005,42.62,42.082,42.12,26971158,0,MSFT
2015-07-13,42.46,43.075,42.441,42.998999999999995,29844117,0,MSFT
2015-07-14,42.913000000000004,43.395,42.781000000000006,43.075,24232865,0,MSFT
2015-07-15,43.131,43.327,42.893,43.206,28199663,0,MSFT
2015-07-16,43.443000000000005,44.083999999999996,43.405,44.055,27824700,0,MSFT
2015-07-17,43.952,44.169,43.677,44.018,31209109,0,MSFT
2015-07-20,44.04600000000001,44.498000000000005,43.847,44.302,32442768,0,MSFT
2015-07-21,44.169,44.688,43.886,44.638999999999996,45311041,0,MSFT
2015-07-22,42.903,44.31100000000001,42.677,42.998999999999995,62649315,0,MSFT
2015-07-23,42.743,43.647,42.583,43.536,35940078,0,MSFT
2015-07-24,43.347,43.735,43.244,43.375,34244643,0,MSFT
2015-07-27,43.375,43.443000000000005,42.724,42.818999999999996,42048430,0,MSFT
2015-07-28,43.035,43.092,42.29,42.809,36358323,0,MSFT
2015-07-29,42.86600000000001,44.169,42.733000000000004,43.706,43366463,0,MSFT
2015-07-30,43.677,44.754,43.365,44.263000000000005,42129345,0,MSFT
2015-07-31,44.648999999999994,44.728,43.905,44.093,33045935,0,MSFT
2015-08-03,44.357,44.376000000000005,43.857,44.196999999999996,25552073,0,MSFT
2015-08-04,44.141000000000005,45.045,44.074,44.887,35378641,0,MSFT
2015-08-05,45.302,45.708,44.887,44.923,28553372,0,MSFT
2015-08-06,45.045,45.104,43.744,44.018,28984936,0,MSFT
2015-08-07,43.801,44.169,43.677,44.131,20295861,0,MSFT
2015-08-10,44.32899999999999,44.84,44.225,44.688,24444208,0,MSFT
2015-08-11,44.206,44.32,43.336999999999996,43.818999999999996,30962770,0,MSFT
2015-08-12,43.613,44.283,43.158,44.131,31983745,0,MSFT
2015-08-13,44.434,44.47,43.895,44.122,23964853,0,MSFT
2015-08-14,43.933,44.47,43.924,44.376000000000005,22742844,0,MSFT
2015-08-17,44.196999999999996,44.8,43.97,44.678999999999995,22347052,0,MSFT
2015-08-18,44.516000000000005,45.077,44.38399999999999,44.925,24804165,0,MSFT
2015-08-19,44.46,44.746,44.004,44.299,33128370,0,MSFT
2015-08-20,43.786,44.165,43.396,43.396,38129059,0,MSFT
2015-08-21,43.053999999999995,43.224,40.935,40.935,73708268,0,MSFT
2015-08-24,38.444,41.162,37.751,39.613,93382851,0,MSFT
2015-08-25,40.449,41.096000000000004,38.387,38.461999999999996,74301173,0,MSFT
2015-08-26,39.927,40.715,39.024,40.592,66716541,0,MSFT
2015-08-27,41.086999999999996,41.77,40.793,41.723,53601346,0,MSFT
2015-08-28,41.248000000000005,41.96,41.238,41.751999999999995,29720575,0,MSFT
2015-08-31,41.398999999999994,41.751999999999995,40.964,41.363,36238715,0,MSFT
2015-09-01,40.078,40.478,39.594,39.746,52281494,0,MSFT
2015-09-02,40.259,41.229,39.803000000000004,41.21,39637147,0,MSFT
2015-09-03,41.257,41.799,41.13399999999999,41.343999999999994,29761084,0,MSFT
2015-09-04,40.687,40.905,40.096,40.498000000000005,39076546,0,MSFT
2015-09-08,41.152,41.818000000000005,41.056999999999995,41.713,34163925,0,MSFT
2015-09-09,42.016999999999996,42.199,40.783,40.935,35215788,0,MSFT
2015-09-10,40.982,41.618,40.631,41.141999999999996,33003295,0,MSFT
2015-09-11,41.001000000000005,41.427,40.812,41.324,28548237,0,MSFT
2015-09-14,41.276,41.284,40.734,40.905,24890339,0,MSFT
2015-09-15,41.047,42.093,40.945,41.799,30389233,0,MSFT
2015-09-16,41.79,42.178999999999995,41.667,42.103,24591626,0,MSFT
2015-09-17,42.093,42.769,41.895,42.056999999999995,34477958,0,MSFT
2015-09-18,41.343999999999994,41.809,41.181999999999995,41.324,66438345,0,MSFT
2015-09-21,41.456,42.263999999999996,41.437,41.923,27543091,0,MSFT
2015-09-22,41.229,41.865,41.162,41.723,29551382,0,MSFT
2015-09-23,41.751999999999995,41.979,41.354,41.693000000000005,18039854,0,MSFT
2015-09-24,41.294,41.942,41.125,41.733000000000004,29361670,0,MSFT
2015-09-25,42.273,42.512,41.589,41.761,30917848,0,MSFT
2015-09-28,41.657,41.895,41.067,41.141999999999996,29054213,0,MSFT
2015-09-29,41.218999999999994,41.408,40.915,41.284,34473055,0,MSFT
2015-09-30,41.703,42.103,41.496,42.066,36782901,0,MSFT
2015-10-01,42.53,42.53,41.57899999999999,42.397,30153124,0,MSFT
2015-10-02,42.076,43.31,41.742,43.31,44022103,0,MSFT
2015-10-05,43.472,44.566,43.435,44.318000000000005,36161699,0,MSFT
2015-10-06,44.032,44.831,43.928000000000004,44.431999999999995,28946277,0,MSFT
2015-10-07,44.763999999999996,45.003,43.67,44.479,29157440,0,MSFT
2015-10-08,44.251000000000005,45.155,44.193999999999996,45.097,35534913,0,MSFT
2015-10-09,45.097,45.183,44.593999999999994,44.773,30089574,0,MSFT
2015-10-12,44.648999999999994,44.736999999999995,44.193999999999996,44.669,20799745,0,MSFT
2015-10-13,44.251000000000005,44.791000000000004,44.251000000000005,44.566,21030736,0,MSFT
2015-10-14,44.336999999999996,44.763999999999996,44.222,44.364,25986463,0,MSFT
2015-10-15,44.678999999999995,44.698,44.222,44.678999999999995,28608001,0,MSFT
2015-10-16,44.688,45.183,44.575,45.155,27830442,0,MSFT
2015-10-19,45.067,45.506,44.688,45.25899999999999,30920985,0,MSFT
2015-10-20,45.086999999999996,45.438,44.688,45.401,32409453,0,MSFT
2015-10-21,45.544,45.61,44.773,44.86,26582978,0,MSFT
2015-10-22,45.173,46.522,44.755,45.648,59592240,0,MSFT
2015-10-23,49.707,51.388999999999996,49.659,50.248000000000005,142282967,0,MSFT
2015-10-26,49.924,51.626000000000005,49.895,51.56,68005777,0,MSFT
2015-10-27,51.31100000000001,51.674,50.924,51.026,53661005,0,MSFT
2015-10-28,50.88399999999999,51.303999999999995,50.239,51.303999999999995,49453132,0,MSFT
2015-10-29,50.88399999999999,51.159,50.581,50.714,31777899,0,MSFT
2015-10-30,50.676,51.31100000000001,50.011,50.028999999999996,49052252,0,MSFT
2015-11-02,50.229,50.714,50.011,50.598,31864579,0,MSFT
2015-11-03,50.305,51.693000000000005,50.277,51.465,38506507,0,MSFT
2015-11-04,51.492,52.158,51.379,51.703,39020687,0,MSFT
2015-11-05,51.788000000000004,51.986999999999995,51.321000000000005,51.683,33110378,0,MSFT
2015-11-06,51.398999999999994,52.254,51.285,52.196000000000005,34565332,0,MSFT
2015-11-09,51.845,52.148,50.903999999999996,51.472,34209556,0,MSFT
2015-11-10,51.388999999999996,51.446999999999996,50.628,50.856,58168222,0,MSFT
2015-11-11,51.036,51.512,50.809,50.989,38421566,0,MSFT
2015-11-12,50.828,51.303999999999995,50.553000000000004,50.676,37206089,0,MSFT
2015-11-13,50.437,50.648,49.924,50.218999999999994,38770784,0,MSFT
2015-11-16,50.446999999999996,51.217,50.229,51.095,33843430,0,MSFT
2015-11-17,50.873000000000005,51.218,50.568999999999996,50.683,32975193,0,MSFT
2015-11-18,50.711000000000006,51.648,50.692,51.523999999999994,31050895,0,MSFT
2015-11-19,51.658,52.299,51.458,51.611000000000004,29419650,0,MSFT
2015-11-20,51.907,51.956,50.96,51.85,38824175,0,MSFT
2015-11-23,51.907,52.108000000000004,51.43,51.85,29510265,0,MSFT
2015-11-24,51.592,52.09,51.266999999999996,51.907,23447966,0,MSFT
2015-11-25,51.754,51.888000000000005,51.371,51.371,21953117,0,MSFT
2015-11-27,51.475,51.744,51.467,51.602,9415705,0,MSFT
2015-11-30,52.184,52.586999999999996,51.668,52.003,58779730,0,MSFT
2015-12-01,52.06100000000001,52.843999999999994,51.956,52.835,41755854,0,MSFT
2015-12-02,52.931000000000004,53.543,52.681000000000004,52.826,49406088,0,MSFT
2015-12-03,53.093,53.361000000000004,51.602,51.86,40370621,0,MSFT
2015-12-04,51.783,53.801,51.763999999999996,53.495,45947799,0,MSFT
2015-12-07,53.38,53.553000000000004,52.902,53.398999999999994,32095715,0,MSFT
2015-12-08,53.074,53.677,52.615,53.38,34361902,0,MSFT
2015-12-09,52.979,53.458,52.155,52.606,38014825,0,MSFT
2015-12-10,52.998999999999995,53.246,52.635,52.883,33209931,0,MSFT
2015-12-11,52.347,52.72,51.678000000000004,51.726000000000006,41334375,0,MSFT
2015-12-14,51.983000000000004,52.826,51.361000000000004,52.75899999999999,49124141,0,MSFT
2015-12-15,53.256,53.486000000000004,52.711000000000006,52.816,41641122,0,MSFT
2015-12-16,53.141999999999996,53.81100000000001,52.396,53.707,39195928,0,MSFT
2015-12-17,53.925,54.336999999999996,53.132,53.295,43144022,0,MSFT
2015-12-18,53.361000000000004,53.583,51.696999999999996,51.793,88506125,0,MSFT
2015-12-21,52.51,52.958999999999996,51.888000000000005,52.461000000000006,38927330,0,MSFT
2015-12-22,52.615,53.083,52.146,52.958999999999996,29599280,0,MSFT
2015-12-23,53.295,53.468,53.045,53.409,28511013,0,MSFT
2015-12-24,53.448,53.543,53.036,53.265,10001923,0,MSFT
2015-12-28,52.958999999999996,53.534,52.606,53.534,23471897,0,MSFT
2015-12-29,53.86,54.396,53.638000000000005,54.108000000000004,28982999,0,MSFT
2015-12-30,54.032,54.328,53.857,53.88,16562958,0,MSFT
2015-12-31,53.621,53.763999999999996,53.027,53.083,25508167,0,MSFT
2016-01-04,51.974,52.434,51.085,52.434,51581573,0,MSFT
2016-01-05,52.558,52.998999999999995,52.184,52.672,33928625,0,MSFT
2016-01-06,51.974,52.051,51.323,51.716,38531928,0,MSFT
2016-01-07,50.423,51.174,49.823,49.916000000000004,55340584,0,MSFT
2016-01-08,50.108999999999995,50.98,49.897,50.068999999999996,47634410,0,MSFT
2016-01-11,50.242,50.568999999999996,49.238,50.041000000000004,38611129,0,MSFT
2016-01-12,50.482,50.806999999999995,49.813,50.501000000000005,36168226,0,MSFT
2016-01-13,51.475,51.735,49.088,49.41,66059844,0,MSFT
2016-01-14,49.753,51.111000000000004,49.343,50.817,50006299,0,MSFT
2016-01-15,49.093999999999994,49.726000000000006,48.166000000000004,48.788999999999994,72509476,0,MSFT
2016-01-19,49.258,49.449,47.898,48.376000000000005,45530688,0,MSFT
2016-01-20,47.821000000000005,49.162,46.979,48.597,65031457,0,MSFT
2016-01-21,48.798,49.352,48.128,48.301,39424424,0,MSFT
2016-01-22,49.19,50.068999999999996,49.04600000000001,50.031000000000006,35344039,0,MSFT
2016-01-25,49.696999999999996,50.376999999999995,49.42,49.553000000000004,33970473,0,MSFT
2016-01-26,49.553000000000004,50.175,49.324,49.916000000000004,29404258,0,MSFT
2016-01-27,49.763000000000005,49.946000000000005,48.817,49.00899999999999,35426607,0,MSFT
2016-01-28,49.62,49.956,49.037,49.808,55231466,0,MSFT
2016-01-29,52.367,52.681000000000004,51.668,52.663000000000004,71447199,0,MSFT
2016-02-01,52.51,52.711000000000006,52.141999999999996,52.347,42815693,0,MSFT
2016-02-02,51.83,51.917,50.376999999999995,50.711000000000006,53484305,0,MSFT
2016-02-03,50.951,51.085,49.04600000000001,49.906000000000006,57964892,0,MSFT
2016-02-04,49.85,50.53,49.152,49.753,44337240,0,MSFT
2016-02-05,49.696999999999996,49.753,47.419,47.993,60970878,0,MSFT
2016-02-08,47.409,47.428999999999995,46.108000000000004,47.276,58125006,0,MSFT
2016-02-09,46.903999999999996,48.071000000000005,46.568999999999996,47.152,43842323,0,MSFT
2016-02-10,47.735,48.213,47.382,47.563,37156152,0,MSFT
2016-02-11,46.578,47.946999999999996,46.415,47.545,46990106,0,MSFT
2016-02-12,48.08,48.492,47.601000000000006,48.321000000000005,32530121,0,MSFT
2016-02-16,49.051,49.235,48.31100000000001,49.235,34173460,0,MSFT
2016-02-17,49.62,50.853,49.582,50.516999999999996,39485643,0,MSFT
2016-02-18,50.428999999999995,51.026,50.208,50.294,26236178,0,MSFT
2016-02-19,50.082,50.382,49.659,49.938,27899268,0,MSFT
2016-02-22,50.382,51.076,50.382,50.738,24252461,0,MSFT
2016-02-23,50.438,50.468,49.128,49.321999999999996,26784812,0,MSFT
2016-02-24,48.85,49.63,48.376000000000005,49.495,32259841,0,MSFT
2016-02-25,49.851000000000006,50.208,48.772,50.208,27030173,0,MSFT
2016-02-26,50.69,50.766999999999996,49.245,49.437,34618952,0,MSFT
2016-02-29,49.485,49.773999999999994,48.821000000000005,49.032,27098960,0,MSFT
2016-03-01,49.118,50.681000000000004,49.071000000000005,50.67100000000001,31345651,0,MSFT
2016-03-02,50.507,51.036,50.261,51.026,27666696,0,MSFT
2016-03-03,51.04600000000001,51.04600000000001,49.898999999999994,50.448,24064832,0,MSFT
2016-03-04,50.497,50.54600000000001,49.833,50.141000000000005,32877077,0,MSFT
2016-03-07,49.688,49.918,48.743,49.178000000000004,39112789,0,MSFT
2016-03-08,48.956,50.236999999999995,48.758,49.773999999999994,33565454,0,MSFT
2016-03-09,50.006,50.931999999999995,49.973,50.922,26239285,0,MSFT
2016-03-10,51.006,51.016000000000005,49.302,50.16,39834346,0,MSFT
2016-03-11,51.076,51.144,50.478,51.144,31437196,0,MSFT
2016-03-14,50.79600000000001,51.643,50.718,51.24,24991144,0,MSFT
2016-03-15,50.835,51.643,50.825,51.643,21900038,0,MSFT
2016-03-16,51.50899999999999,52.617,51.461000000000006,52.376000000000005,32885961,0,MSFT
2016-03-17,52.242,53.004,52.038999999999994,52.674,29287491,0,MSFT
2016-03-18,52.926,52.974,51.504,51.547,70173806,0,MSFT
2016-03-21,51.315,51.971000000000004,51.006,51.903999999999996,24827293,0,MSFT
2016-03-22,51.663000000000004,52.28,51.519,52.106,23995515,0,MSFT
2016-03-23,52.145,52.271,51.788999999999994,52.01,20887523,0,MSFT
2016-03-24,51.885,52.357,51.78,52.242,20701733,0,MSFT
2016-03-28,52.242,52.318000000000005,51.394,51.596000000000004,15902682,0,MSFT
2016-03-29,51.711000000000006,52.868,51.50899999999999,52.723,22930407,0,MSFT
2016-03-30,52.935,53.62,52.906000000000006,53.05,22343603,0,MSFT
2016-03-31,52.95399999999999,53.571999999999996,52.868,53.223,24347708,0,MSFT
2016-04-01,53.05,53.591,52.589,53.552,23688482,0,MSFT
2016-04-04,53.417,53.638000000000005,53.004,53.417,17866820,0,MSFT
2016-04-05,53.188,53.292,52.482,52.57899999999999,17885227,0,MSFT
2016-04-06,52.386,53.195,52.242,53.118,20467707,0,MSFT
2016-04-07,52.876999999999995,52.916000000000004,52.261,52.482,17168318,0,MSFT
2016-04-08,52.684,53.272,52.347,52.445,22407675,0,MSFT
2016-04-11,52.511,53.148,52.327,52.336999999999996,20506186,0,MSFT
2016-04-12,52.396,52.791000000000004,51.806999999999995,52.665,24688166,0,MSFT
2016-04-13,53.118,53.424,52.896,53.341,18936039,0,MSFT
2016-04-14,53.213,53.556999999999995,53.068999999999996,53.349,19962726,0,MSFT
2016-04-15,53.292,53.89,53.108000000000004,53.628,26560179,0,MSFT
2016-04-18,53.476000000000006,54.535,53.205,54.409,22961846,0,MSFT
2016-04-19,54.574,54.71,53.658,54.342,27100628,0,MSFT
2016-04-20,54.245,54.448,53.471000000000004,53.571999999999996,35650992,0,MSFT
2016-04-21,53.773,54.188,53.402,53.755,35387458,0,MSFT
2016-04-22,50.023999999999994,50.526,48.926,49.898999999999994,126244952,0,MSFT
2016-04-25,49.898999999999994,50.236999999999995,49.754,50.217,32385325,0,MSFT
2016-04-26,50.363,50.448,49.235,49.571999999999996,33805539,0,MSFT
2016-04-27,49.61,49.63,48.713,49.09,41712154,0,MSFT
2016-04-28,48.782,48.926,47.761,48.088,40477416,0,MSFT
2016-04-29,47.556999999999995,48.425,47.556999999999995,48.068999999999996,44911269,0,MSFT
2016-05-02,48.184,48.907,47.972,48.772,33168206,0,MSFT
2016-05-03,48.512,48.57899999999999,47.799,47.972,25403132,0,MSFT
2016-05-04,48.03,48.24100000000001,47.663000000000004,48.059,23503374,0,MSFT
2016-05-05,48.059,48.475,47.925,48.126999999999995,24086499,0,MSFT
2016-05-06,48.107,48.559,47.857,48.559,24062308,0,MSFT
2016-05-09,48.657,48.748000000000005,48.184,48.251000000000005,16805362,0,MSFT
2016-05-10,48.503,49.245,48.367,49.168,22179689,0,MSFT
2016-05-11,49.272,49.898999999999994,49.148,49.196000000000005,19754024,0,MSFT
2016-05-12,49.341,49.928000000000004,49.071000000000005,49.64,23699432,0,MSFT
2016-05-13,49.571999999999996,50.011,49.187,49.225,21177302,0,MSFT
2016-05-16,48.956,50.071999999999996,48.907,49.948,15063450,0,MSFT
2016-05-17,50.191,50.201,48.87,49.016999999999996,25595904,0,MSFT
2016-05-18,48.986999999999995,49.628,48.813,49.306999999999995,19577952,0,MSFT
2016-05-19,48.977,49.122,48.346000000000004,48.832,23911869,0,MSFT
2016-05-20,48.986999999999995,49.705,48.909,49.122,22243917,0,MSFT
2016-05-23,49.104,49.181999999999995,48.503,48.549,23143854,0,MSFT
2016-05-24,49.2,50.181000000000004,48.909,50.06399999999999,32395423,0,MSFT
2016-05-25,50.385,50.938,50.258,50.597,21376660,0,MSFT
2016-05-26,50.395,50.441,49.84,50.356,23590582,0,MSFT
2016-05-27,50.385,50.763000000000005,50.239,50.763000000000005,14332107,0,MSFT
2016-05-31,50.714,51.434,50.54,51.434,33184422,0,MSFT
2016-06-01,50.888999999999996,51.38399999999999,50.888999999999996,51.297,22440551,0,MSFT
2016-06-02,51.083999999999996,51.178999999999995,50.302,50.928999999999995,22843809,0,MSFT
2016-06-03,50.831,50.869,50.073,50.258,22217336,0,MSFT
2016-06-06,50.452,50.802,50.356,50.586999999999996,17065677,0,MSFT
2016-06-07,50.695,51.169,50.56,50.56,18720617,0,MSFT
2016-06-08,50.482,50.888999999999996,50.336000000000006,50.501000000000005,20662428,0,MSFT
2016-06-09,50.461999999999996,50.461999999999996,49.968,50.093,19554572,0,MSFT
2016-06-10,49.541000000000004,50.511,49.531000000000006,49.958,24780761,0,MSFT
2016-06-13,48.114,49.215,47.608999999999995,48.658,82288933,0,MSFT
2016-06-14,48.424,48.619,48.104,48.356,42951428,0,MSFT
2016-06-15,48.309,48.638999999999996,48.22,48.22,29267571,0,MSFT
2016-06-16,48.055,48.977,48.043,48.898999999999994,29753649,0,MSFT
2016-06-17,48.919,48.93899999999999,48.346000000000004,48.648,43027817,0,MSFT
2016-06-20,49.141999999999996,49.327,48.549,48.589,34372494,0,MSFT
2016-06-21,48.714,49.908,48.677,49.676,32246659,0,MSFT
2016-06-22,49.568999999999996,49.938,49.446000000000005,49.492,25496269,0,MSFT
2016-06-23,49.763000000000005,50.521,49.638000000000005,50.375,26987094,0,MSFT
2016-06-24,48.336000000000006,49.433,48.055,48.356,64878745,0,MSFT
2016-06-27,47.648,47.693000000000005,46.614,46.998000000000005,51049999,0,MSFT
2016-06-28,47.473,48.007,47.23,47.978,36639118,0,MSFT
2016-06-29,48.434,49.22,48.32899999999999,49.045,28168956,0,MSFT
2016-06-30,49.22,49.783,49.007,49.657,26943411,0,MSFT
2016-07-01,49.618,50.191,49.559,49.647,20519712,0,MSFT
2016-07-05,49.327,49.763000000000005,49.24,49.657,24285724,0,MSFT
2016-07-06,49.277,50.016000000000005,48.898999999999994,49.86,27052296,0,MSFT
2016-07-07,49.898999999999994,50.083,49.559,49.86,18485276,0,MSFT
2016-07-08,50.201,50.812,50.025,50.754,27774180,0,MSFT
2016-07-11,50.948,51.269,50.919,51.034,18694201,0,MSFT
2016-07-12,51.373999999999995,51.82,51.224,51.635,26844485,0,MSFT
2016-07-13,51.975,52.268,51.608000000000004,51.928000000000004,24612880,0,MSFT
2016-07-14,52.248999999999995,52.394,51.995,52.15,22336429,0,MSFT
2016-07-15,52.354,52.403999999999996,51.635,52.111999999999995,30655462,0,MSFT
2016-07-18,52.111999999999995,52.733000000000004,51.966,52.364,28371255,0,MSFT
2016-07-19,52.122,52.306000000000004,51.364,51.52,47102529,0,MSFT
2016-07-20,54.49,55.159,53.888000000000005,54.256,88179420,0,MSFT
2016-07-21,54.325,54.568000000000005,54.111000000000004,54.148999999999994,31917594,0,MSFT
2016-07-22,54.42100000000001,54.952,54.13,54.898,30646781,0,MSFT
2016-07-25,54.799,55.063,54.591,55.053999999999995,23387059,0,MSFT
2016-07-26,54.849,55.596000000000004,54.839,55.081,26486190,0,MSFT
2016-07-27,54.934,55.119,54.45,54.528,31486922,0,MSFT
2016-07-28,54.343999999999994,54.70399999999999,54.071999999999996,54.548,37339421,0,MSFT
2016-07-29,54.596000000000004,55.081,54.393,55.004,29182506,0,MSFT
2016-08-01,54.925,55.071999999999996,54.48,54.907,25313493,0,MSFT
2016-08-02,55.169,55.218999999999994,54.644,54.907,32555293,0,MSFT
2016-08-03,55.004,55.42100000000001,54.818999999999996,55.284,21356608,0,MSFT
2016-08-04,55.119,55.818000000000005,54.994,55.693000000000005,25881190,0,MSFT
2016-08-05,55.946000000000005,56.488,55.751000000000005,56.245,27325505,0,MSFT
2016-08-08,56.338,56.367,56.071000000000005,56.343,18381916,0,MSFT
2016-08-09,56.45,56.771,56.305,56.48,16996431,0,MSFT
2016-08-10,56.44,56.595,56.11,56.305,15125603,0,MSFT
2016-08-11,56.31399999999999,56.721000000000004,56.31399999999999,56.576,16386063,0,MSFT
2016-08-12,56.31399999999999,56.47,55.916000000000004,56.226000000000006,20788204,0,MSFT
2016-08-15,56.295,56.771,56.245,56.401,17610593,0,MSFT
2016-08-16,56.254,56.263999999999996,55.923,56.089,17837787,0,MSFT
2016-08-17,56.187,56.323,55.883,56.206,17940554,0,MSFT
2016-08-18,56.068999999999996,56.343,55.923,56.244,12618918,0,MSFT
2016-08-19,56.07899999999999,56.372,55.854,56.263999999999996,16198071,0,MSFT
2016-08-22,56.244,56.391000000000005,55.913000000000004,56.313,14530287,0,MSFT
2016-08-23,56.537,56.812,56.489,56.528,17275366,0,MSFT
2016-08-24,56.44,56.675,56.358000000000004,56.586999999999996,16800863,0,MSFT
2016-08-25,56.519,56.919,56.42,56.802,16439237,0,MSFT
2016-08-26,56.909,57.32,56.333,56.675,19270483,0,MSFT
2016-08-29,56.812,57.221000000000004,56.733000000000004,56.733000000000004,13020671,0,MSFT
2016-08-30,56.61600000000001,56.821999999999996,56.254,56.528,16377318,0,MSFT
2016-08-31,56.294,56.44,55.953,56.108000000000004,19588263,0,MSFT
2016-09-01,55.668,56.46,55.668,56.225,23941369,0,MSFT
2016-09-02,56.313,56.821999999999996,56.068999999999996,56.313,18220061,0,MSFT
2016-09-06,56.42,56.44,55.864,56.254,15346276,0,MSFT
2016-09-07,56.118,56.48,56.053999999999995,56.303999999999995,16869268,0,MSFT
2016-09-08,56.273999999999994,56.43,55.835,56.07899999999999,18451863,0,MSFT
2016-09-09,55.45399999999999,56.167,54.888999999999996,54.888999999999996,31987519,0,MSFT
2016-09-12,54.683,55.858999999999995,54.302,55.708,25282713,0,MSFT
2016-09-13,55.17100000000001,55.317,54.732,55.201,29286574,0,MSFT
2016-09-14,55.06399999999999,55.297,54.711999999999996,54.935,20806289,0,MSFT
2016-09-15,54.82899999999999,56.001000000000005,54.663000000000004,55.843999999999994,21480955,0,MSFT
2016-09-16,56.273999999999994,56.273999999999994,55.415,55.903,40371983,0,MSFT
2016-09-19,55.923,56.391000000000005,55.513000000000005,55.591,20000255,0,MSFT
2016-09-20,56.001000000000005,56.001000000000005,55.415,55.473,16423621,0,MSFT
2016-09-21,56.157,56.489,55.736999999999995,56.401,32873342,0,MSFT
2016-09-22,56.556999999999995,56.636,56.273999999999994,56.46,18908892,0,MSFT
2016-09-23,56.50899999999999,56.547,56.03,56.07899999999999,19284085,0,MSFT
2016-09-26,55.736999999999995,55.79600000000001,55.493,55.56100000000001,20470826,0,MSFT
2016-09-27,55.591,56.693000000000005,55.348,56.586999999999996,24290365,0,MSFT
2016-09-28,56.519,56.693000000000005,56.313,56.665,19228328,0,MSFT
2016-09-29,56.45,56.8,55.864,56.049,24648428,0,MSFT
2016-09-30,56.215,56.41,55.99100000000001,56.244,20317957,0,MSFT
2016-10-03,56.053999999999995,56.196999999999996,55.717,56.068999999999996,19098263,0,MSFT
2016-10-04,55.923,56.24,55.63,55.893,19656281,0,MSFT
2016-10-05,55.943000000000005,56.596000000000004,55.913000000000004,56.284,15530312,0,MSFT
2016-10-06,56.382,56.498999999999995,55.933,56.382,15833901,0,MSFT
2016-10-07,56.489,56.61600000000001,56.068999999999996,56.44,19430808,0,MSFT
2016-10-10,56.547,57.016000000000005,56.50899999999999,56.675,17412860,0,MSFT
2016-10-11,56.528,56.656000000000006,55.551,55.843999999999994,24579534,0,MSFT
2016-10-12,55.766999999999996,55.923,55.074,55.766999999999996,21343726,0,MSFT
2016-10-13,55.367,55.953,54.99,55.581,23924955,0,MSFT
2016-10-14,55.777,56.382,55.777,56.068999999999996,26464214,0,MSFT
2016-10-17,56.011,56.108000000000004,55.532,55.873999999999995,22253340,0,MSFT
2016-10-18,56.177,56.582,56.059,56.303999999999995,18693760,0,MSFT
2016-10-19,56.118,56.48,56.044,56.177,22056443,0,MSFT
2016-10-20,56.147,56.167,55.327,55.903,43137950,0,MSFT
2016-10-21,58.861999999999995,59.028,58.086000000000006,58.257,78614154,0,MSFT
2016-10-24,58.53,59.566,58.52,59.566,52068586,0,MSFT
2016-10-25,59.419,59.927,59.37,59.556000000000004,34186774,0,MSFT
2016-10-26,59.38,59.761,59.047,59.20399999999999,28602413,0,MSFT
2016-10-27,59.184,59.4,58.676,58.68600000000001,28007800,0,MSFT
2016-10-28,58.598,59.096000000000004,58.178000000000004,58.461999999999996,32562751,0,MSFT
2016-10-31,58.744,58.998999999999995,58.51,58.51,27071561,0,MSFT
2016-11-01,58.56,58.608000000000004,57.856,58.394,25124034,0,MSFT
2016-11-02,58.413000000000004,58.52,57.903999999999996,58.032,22680570,0,MSFT
2016-11-03,58.13,58.236999999999995,57.718,57.818000000000005,22120824,0,MSFT
2016-11-04,57.27,57.885,57.144,57.33,29388384,0,MSFT
2016-11-07,58.373999999999995,59.096000000000004,58.373999999999995,58.998999999999995,29156708,0,MSFT
2016-11-08,59.126000000000005,59.35,58.735,59.047,22053660,0,MSFT
2016-11-09,58.588,59.163999999999994,57.808,58.754,47956333,0,MSFT
2016-11-10,59.056999999999995,59.067,56.273999999999994,57.32,56933444,0,MSFT
2016-11-11,56.858999999999995,57.724,56.646,57.632,35680995,0,MSFT
2016-11-14,57.632,57.691,55.933,56.753,42324106,0,MSFT
2016-11-15,57.343,58.483000000000004,57.32899999999999,57.873999999999995,36522396,0,MSFT
2016-11-16,57.942,58.65,53.352,58.641000000000005,25672338,0,MSFT
2016-11-17,59.388000000000005,59.919,58.95,59.613,30904131,0,MSFT
2016-11-18,59.751999999999995,60.106,59.278999999999996,59.328,26846550,0,MSFT
2016-11-21,59.475,59.93899999999999,59.398,59.82899999999999,18534524,0,MSFT
2016-11-22,59.949,60.223,59.777,60.076,17259507,0,MSFT
2016-11-23,59.976000000000006,60.066,59.23,59.378,21141983,0,MSFT
2016-11-25,59.278999999999996,59.505,59.111999999999995,59.505,8083190,0,MSFT
2016-11-28,59.318000000000005,59.986000000000004,59.191,59.585,19792971,0,MSFT
2016-11-29,59.623000000000005,60.37,59.495,60.056000000000004,21340401,0,MSFT
2016-11-30,59.82899999999999,60.144,59.196000000000005,59.24,30966229,0,MSFT
2016-12-01,59.092,59.132,57.937,58.198,32289197,0,MSFT
2016-12-02,58.08,58.464,57.805,58.247,24522576,0,MSFT
2016-12-05,58.68899999999999,59.56,58.552,59.201,22896280,0,MSFT
2016-12-06,59.407,59.43600000000001,58.788000000000004,58.935,18588747,0,MSFT
2016-12-07,58.994,60.341,58.788000000000004,60.331,28838488,0,MSFT
2016-12-08,60.263000000000005,60.537,59.809,59.976000000000006,21123634,0,MSFT
2016-12-09,60.144,60.94,60.091,60.92100000000001,25672302,0,MSFT
2016-12-12,60.773,61.246,60.675,61.117,20097134,0,MSFT
2016-12-13,61.442,62.347,61.18600000000001,61.913000000000004,33983463,0,MSFT
2016-12-14,61.933,62.376999999999995,61.471000000000004,61.629,26001235,0,MSFT
2016-12-15,61.638999999999996,62.083999999999996,61.246,61.52,26256406,0,MSFT
2016-12-16,61.88399999999999,61.88399999999999,61.06399999999999,61.246,38690328,0,MSFT
2016-12-19,61.501000000000005,62.691,61.363,62.544,28975639,0,MSFT
2016-12-20,62.611000000000004,62.721000000000004,61.958,62.464,22117962,0,MSFT
2016-12-21,62.357,62.621,62.051,62.474,15453071,0,MSFT
2016-12-22,62.75899999999999,63.015,62.332,62.474,21692602,0,MSFT
2016-12-23,62.376999999999995,62.464,61.736999999999995,62.17,12213748,0,MSFT
2016-12-27,62.14,62.985,62.14,62.21,11356802,0,MSFT
2016-12-28,62.327,62.327,61.766000000000005,61.923,13630128,0,MSFT
2016-12-29,61.79600000000001,62.13,61.668,61.836000000000006,10058274,0,MSFT
2016-12-30,61.894,61.923,60.98,61.089,26020396,0,MSFT
2017-01-03,61.727,61.776,61.074,61.52,20151007,0,MSFT
2017-01-04,61.422,61.688,61.068999999999996,61.246,17158222,0,MSFT
2017-01-05,61.137,61.599,60.98,61.246,21723188,0,MSFT
2017-01-06,61.246,62.08,60.99,61.776,17877474,0,MSFT
2017-01-09,61.696999999999996,62.013000000000005,61.481,61.58,18913834,0,MSFT
2017-01-10,61.668,62.003,61.226000000000006,61.56,17329602,0,MSFT
2017-01-11,61.55,62.16,61.373000000000005,62.12,20783958,0,MSFT
2017-01-12,61.993,62.327,60.902,61.55,20995587,0,MSFT
2017-01-13,61.56,61.801,61.294,61.638999999999996,18790954,0,MSFT
2017-01-17,61.619,61.638999999999996,60.98,61.471000000000004,18626373,0,MSFT
2017-01-18,61.608999999999995,61.638999999999996,61.068999999999996,61.442,18160800,0,MSFT
2017-01-19,61.18600000000001,61.913000000000004,61.141999999999996,61.246,18427270,0,MSFT
2017-01-20,61.608999999999995,61.756,61.31399999999999,61.678000000000004,27769038,0,MSFT
2017-01-23,61.638999999999996,62.047,61.511,61.894,21933169,0,MSFT
2017-01-24,62.13,62.656000000000006,61.873999999999995,62.43899999999999,21410018,0,MSFT
2017-01-25,62.868,63.015,62.376999999999995,62.601000000000006,23009210,0,MSFT
2017-01-26,63.035,63.442,62.474,63.181999999999995,37976314,0,MSFT
2017-01-27,64.28399999999999,64.795,63.791000000000004,64.666,44243314,0,MSFT
2017-01-30,64.578,64.676,63.70399999999999,64.028,31144232,0,MSFT
2017-01-31,63.762,64.047,63.172,63.555,21926697,0,MSFT
2017-02-01,63.265,63.527,62.396,62.504,38576337,0,MSFT
2017-02-02,62.18,62.336999999999996,61.688,62.1,43790164,0,MSFT
2017-02-03,62.424,62.621,62.003,62.601000000000006,30823557,0,MSFT
2017-02-06,62.424,62.571999999999996,62.071000000000005,62.563,17684408,0,MSFT
2017-02-07,62.661,62.701,62.16,62.357,19417741,0,MSFT
2017-02-08,62.494,62.73,62.15,62.266999999999996,17320044,0,MSFT
2017-02-09,62.443999999999996,63.345,62.247,62.975,22121296,0,MSFT
2017-02-10,63.162,63.211999999999996,62.891999999999996,62.916000000000004,17391883,0,MSFT
2017-02-13,63.153,63.762,63.045,63.623999999999995,21924224,0,MSFT
2017-02-14,63.70399999999999,64.01,63.318000000000005,63.861999999999995,18735864,0,MSFT
2017-02-15,63.792,63.861999999999995,63.451,63.821999999999996,15905978,0,MSFT
2017-02-16,64.03,64.524,63.733000000000004,63.812,20309136,0,MSFT
2017-02-17,63.763000000000005,63.98,63.595,63.911,20060155,0,MSFT
2017-02-21,63.902,64.238,63.743,63.782,18737574,0,MSFT
2017-02-22,63.623999999999995,63.684,63.347,63.653999999999996,18477654,0,MSFT
2017-02-23,63.714,64.01899999999999,63.49100000000001,63.911,19572515,0,MSFT
2017-02-24,63.821999999999996,64.09,63.431000000000004,63.911,21625512,0,MSFT
2017-02-27,63.832,63.832,63.343,63.526,15722821,0,MSFT
2017-02-28,63.376999999999995,63.496,63.06100000000001,63.278,21935374,0,MSFT
2017-03-01,63.427,64.278,63.32,64.19800000000001,22592555,0,MSFT
2017-03-02,63.98,64.04,63.178999999999995,63.308,24162845,0,MSFT
2017-03-03,63.288000000000004,63.575,62.922,63.545,18048155,0,MSFT
2017-03-06,63.268,63.852,63.11,63.565,17112083,0,MSFT
2017-03-07,63.486000000000004,64.065,63.486000000000004,63.693999999999996,16858759,0,MSFT
2017-03-08,63.555,64.37100000000001,63.545,64.278,20602905,0,MSFT
2017-03-09,64.47399999999999,64.484,63.773,64.02,19411439,0,MSFT
2017-03-10,64.396,64.544,64.04,64.218,18514274,0,MSFT
2017-03-13,64.426,64.479,63.861999999999995,64.0,20322951,0,MSFT
2017-03-14,63.821999999999996,63.842,63.446000000000005,63.70399999999999,14438574,0,MSFT
2017-03-15,63.842,64.208,63.545,64.04,25109225,0,MSFT
2017-03-16,64.04,64.05,63.595,63.931000000000004,20903580,0,MSFT
2017-03-17,64.19800000000001,64.524,63.97,64.158,43818365,0,MSFT
2017-03-20,64.19800000000001,64.461,64.01,64.218,14759980,0,MSFT
2017-03-21,64.47399999999999,64.782,63.427,63.506,26935932,0,MSFT
2017-03-22,63.417,64.426,63.417,64.316,20909363,0,MSFT
2017-03-23,64.22800000000001,64.51899999999999,64.055,64.158,19482905,0,MSFT
2017-03-24,64.406,64.732,64.05,64.268,22065248,0,MSFT
2017-03-27,63.92100000000001,64.50399999999999,63.644,64.38600000000001,17336661,0,MSFT
2017-03-28,64.248,64.752,63.941,64.574,18950797,0,MSFT
2017-03-29,64.406,64.782,64.235,64.752,12994983,0,MSFT
2017-03-30,64.702,65.256,64.643,64.99,15053153,0,MSFT
2017-03-31,64.93,65.464,64.732,65.138,20198416,0,MSFT
2017-04-03,65.08800000000001,65.217,64.47399999999999,64.831,20627123,0,MSFT
2017-04-04,64.672,65.08800000000001,64.564,65.009,12776203,0,MSFT
2017-04-05,65.57300000000001,65.622,64.726,64.84100000000001,20814285,0,MSFT
2017-04-06,64.88,65.331,64.762,65.009,17612319,0,MSFT
2017-04-07,65.128,65.236,64.722,64.96,14265001,0,MSFT
2017-04-10,64.89,65.098,64.643,64.812,15698018,0,MSFT
2017-04-11,64.88,64.89,64.138,64.762,18999938,0,MSFT
2017-04-12,64.702,64.792,64.396,64.514,16658669,0,MSFT
2017-04-13,64.574,65.138,64.238,64.238,16996750,0,MSFT
2017-04-17,64.32600000000001,64.77199999999999,64.296,64.762,14708901,0,MSFT
2017-04-18,64.61399999999999,64.99,64.446,64.672,14726329,0,MSFT
2017-04-19,64.93,65.029,64.178,64.32600000000001,21918426,0,MSFT
2017-04-20,64.742,65.029,64.426,64.782,21017217,0,MSFT
2017-04-21,64.95,65.969,64.732,65.672,31625264,0,MSFT
2017-04-24,66.73899999999999,66.917,66.36399999999999,66.789,30054159,0,MSFT
2017-04-25,67.155,67.293,66.859,67.175,30565592,0,MSFT
2017-04-26,67.333,67.561,66.87899999999999,67.086,26457852,0,MSFT
2017-04-27,67.403,67.63,66.839,67.521,34729655,0,MSFT
2017-04-28,68.154,68.382,66.947,67.709,39987428,0,MSFT
2017-05-01,67.92699999999999,68.788,67.749,68.648,32281600,0,MSFT
2017-05-02,68.946,68.946,68.372,68.54,23791495,0,MSFT
2017-05-03,68.619,68.619,67.956,68.322,29222663,0,MSFT
2017-05-04,68.273,68.322,67.887,68.055,21926539,0,MSFT
2017-05-05,68.14399999999999,68.273,67.734,68.243,19340927,0,MSFT
2017-05-08,68.214,68.292,67.669,68.184,18759688,0,MSFT
2017-05-09,68.105,68.52,67.92699999999999,68.283,23098784,0,MSFT
2017-05-10,68.233,68.797,68.164,68.55,18133339,0,MSFT
2017-05-11,67.61,67.976,67.373,67.709,29090361,0,MSFT
2017-05-12,67.857,67.857,67.293,67.63,17542456,0,MSFT
2017-05-15,67.393,67.729,66.829,67.679,31305158,0,MSFT
2017-05-16,67.868,69.072,67.79899999999999,69.042,35126029,0,MSFT
2017-05-17,68.525,68.734,67.07300000000001,67.122,30657847,0,MSFT
2017-05-18,67.043,67.76899999999999,66.78399999999999,67.351,25335543,0,MSFT
2017-05-19,67.142,67.734,67.07300000000001,67.331,27048777,0,MSFT
2017-05-22,67.53,68.137,67.142,68.087,16302511,0,MSFT
2017-05-23,68.35600000000001,68.38600000000001,68.018,68.316,15506319,0,MSFT
2017-05-24,68.505,68.515,68.087,68.406,14744054,0,MSFT
2017-05-25,68.604,69.51,68.545,69.251,21955236,0,MSFT
2017-05-26,69.43,69.848,69.152,69.589,19820894,0,MSFT
2017-05-30,69.42,70.03699999999999,69.4,70.03699999999999,17148330,0,MSFT
2017-05-31,70.156,70.365,69.44,69.47,30610841,0,MSFT
2017-06-01,69.868,70.236,69.083,69.72800000000001,21689361,0,MSFT
2017-06-02,70.067,71.479,69.868,71.37,34821173,0,MSFT
2017-06-05,71.589,72.50399999999999,71.429,71.89699999999999,33482581,0,MSFT
2017-06-06,71.917,72.235,71.887,72.13600000000001,31674483,0,MSFT
2017-06-07,72.25,72.384,71.569,72.006,22401296,0,MSFT
2017-06-08,72.126,72.13600000000001,71.12100000000001,71.569,24592592,0,MSFT
2017-06-09,71.653,71.69800000000001,68.226,69.947,49405790,0,MSFT
2017-06-12,68.883,69.569,67.76899999999999,69.41,47975632,0,MSFT
2017-06-13,69.649,70.445,69.589,70.27600000000001,25391536,0,MSFT
2017-06-14,70.53399999999999,70.723,69.062,69.898,25619589,0,MSFT
2017-06-15,68.903,69.83800000000001,68.435,69.53,26197516,0,MSFT
2017-06-16,69.36,69.654,68.85300000000001,69.62899999999999,48535350,0,MSFT
2017-06-19,70.126,70.569,69.977,70.494,23747062,0,MSFT
2017-06-20,70.445,70.494,69.5,69.54,21625819,0,MSFT
2017-06-21,69.83800000000001,70.24600000000001,69.569,69.898,19997028,0,MSFT
2017-06-22,70.166,70.21600000000001,69.34100000000001,69.888,22722554,0,MSFT
2017-06-23,69.719,70.872,69.54899999999999,70.833,27216275,0,MSFT
2017-06-26,71.02199999999999,71.33,70.072,70.156,19612679,0,MSFT
2017-06-27,69.738,69.808,68.813,68.843,25348723,0,MSFT
2017-06-28,68.843,69.471,68.425,69.43,25941192,0,MSFT
2017-06-29,69.012,69.122,67.729,68.127,29053003,0,MSFT
2017-06-30,68.415,69.012,68.376,68.565,24279271,0,MSFT
2017-07-03,68.96300000000001,69.23100000000001,67.66,67.809,16251666,0,MSFT
2017-07-05,67.893,69.072,67.858,68.714,21277535,0,MSFT
2017-07-06,67.908,68.415,67.759,68.207,21220790,0,MSFT
2017-07-07,68.336,69.47,68.336,69.092,16276322,0,MSFT
2017-07-10,69.092,69.878,68.833,69.609,15086143,0,MSFT
2017-07-11,69.62899999999999,70.305,69.38,69.619,17552212,0,MSFT
2017-07-12,70.315,70.902,70.176,70.773,17842036,0,MSFT
2017-07-13,71.12100000000001,71.658,70.932,71.39,20376849,0,MSFT
2017-07-14,71.857,72.882,71.579,72.39399999999999,25999139,0,MSFT
2017-07-17,72.414,73.061,72.335,72.961,21902474,0,MSFT
2017-07-18,72.703,73.001,72.275,72.91199999999999,26532710,0,MSFT
2017-07-19,73.11,73.648,73.061,73.469,22294521,0,MSFT
2017-07-20,73.78699999999999,73.906,72.892,73.827,40106273,0,MSFT
2017-07-21,73.061,73.896,72.782,73.399,46549481,0,MSFT
2017-07-24,73.14,73.359,72.742,73.21,21341583,0,MSFT
2017-07-25,73.40899999999999,73.916,73.11,73.797,22125495,0,MSFT
2017-07-26,73.946,73.986,73.419,73.658,16317140,0,MSFT
2017-07-27,73.369,74.02600000000001,71.937,72.77199999999999,35996630,0,MSFT
2017-07-28,72.285,72.921,72.156,72.653,17895725,0,MSFT
2017-07-31,72.91199999999999,73.051,72.02600000000001,72.315,23672013,0,MSFT
2017-08-01,72.71300000000001,73.031,72.10600000000001,72.195,20916615,0,MSFT
2017-08-02,72.166,72.175,71.066,71.877,26628507,0,MSFT
2017-08-03,71.807,72.056,71.464,71.768,18308325,0,MSFT
2017-08-04,71.986,72.653,71.857,72.295,22698650,0,MSFT
2017-08-07,72.414,72.514,71.877,72.016,18803831,0,MSFT
2017-08-08,71.708,72.742,71.37,72.404,22157731,0,MSFT
2017-08-09,71.867,72.126,71.668,72.086,22327579,0,MSFT
2017-08-10,71.51899999999999,71.807,70.972,71.032,24014214,0,MSFT
2017-08-11,71.23,72.315,70.902,72.116,21553449,0,MSFT
2017-08-14,72.673,73.329,72.563,73.2,20187473,0,MSFT
2017-08-15,73.59,73.59,73.04,73.22,19174190,0,MSFT
2017-08-16,73.34,74.1,73.17,73.65,18146310,0,MSFT
2017-08-17,73.58,73.87,72.4,72.4,22450876,0,MSFT
2017-08-18,72.27,72.84,71.93,72.49,18760889,0,MSFT
2017-08-21,72.47,72.48,71.7,72.15,17713182,0,MSFT
2017-08-22,72.35,73.24,72.35,73.16,14333415,0,MSFT
2017-08-23,72.96,73.15,72.53,72.72,13758993,0,MSFT
2017-08-24,72.74,72.86,72.07,72.69,17097239,0,MSFT
2017-08-25,72.86,73.35,72.48,72.82,12791910,0,MSFT
2017-08-28,73.06,73.09,72.55,72.83,14561955,0,MSFT
2017-08-29,72.25,73.16,72.05,73.05,11473316,0,MSFT
2017-08-30,73.01,74.2099,72.8293,74.01,16893442,0,MSFT
2017-08-31,74.03,74.96,73.8,74.8,27645590,0,MSFT
2017-09-01,74.71,74.74,73.64,73.94,21732401,0,MSFT
2017-09-05,73.34,73.89,72.98,73.61,22234377,0,MSFT
2017-09-06,73.74,74.04,73.35,73.4,16534748,0,MSFT
2017-09-07,73.68,74.6,73.6,74.34,17468444,0,MSFT
2017-09-08,74.33,74.44,73.84,73.98,14703741,0,MSFT
2017-09-11,74.31,74.945,74.31,74.76,17900380,0,MSFT
2017-09-12,74.76,75.24,74.37,74.68,14398205,0,MSFT
2017-09-13,74.93,75.23,74.55,75.21,13354031,0,MSFT
2017-09-14,75.0,75.49,74.52,74.77,15701599,0,MSFT
2017-09-15,74.83,75.39,74.07,75.31,38515340,0,MSFT
2017-09-18,75.23,75.97,75.04,75.16,23305749,0,MSFT
2017-09-19,75.21,75.71,75.01,75.44,15769512,0,MSFT
2017-09-20,75.35,75.55,74.31,74.94,20790318,0,MSFT
2017-09-21,75.11,75.24,74.11,74.21,19174097,0,MSFT
2017-09-22,73.99,74.51,73.85,74.41,14095457,0,MSFT
2017-09-25,74.09,74.25,72.92,73.26,24139290,0,MSFT
2017-09-26,73.67,73.81,72.99,73.26,18014578,0,MSFT
2017-09-27,73.55,74.17,73.17,73.85,19488004,0,MSFT
2017-09-28,73.54,73.97,73.31,73.87,10879680,0,MSFT
2017-09-29,73.94,74.535,73.88,74.49,17075298,0,MSFT
2017-10-02,74.71,75.01,74.295,74.61,15296790,0,MSFT
2017-10-03,74.67,74.88,74.195,74.26,12186591,0,MSFT
2017-10-04,74.0,74.72,73.71,74.69,13295159,0,MSFT
2017-10-05,75.22,76.12,74.96,75.97,21189637,0,MSFT
2017-10-06,75.67,76.03,75.54,76.0,13946655,0,MSFT
2017-10-09,75.97,76.55,75.86,76.29,11386471,0,MSFT
2017-10-10,76.33,76.63,76.14,76.29,13941382,0,MSFT
2017-10-11,76.36,76.46,75.95,76.42,15381253,0,MSFT
2017-10-12,76.49,77.29,76.37,77.12,17269532,0,MSFT
2017-10-13,77.59,77.87,77.29,77.49,15319789,0,MSFT
2017-10-16,77.42,77.81,77.35,77.65,12362071,0,MSFT
2017-10-17,77.47,77.62,77.25,77.59,16076735,0,MSFT
2017-10-18,77.67,77.85,77.37,77.61,13288965,0,MSFT
2017-10-19,77.57,77.93,77.35,77.91,15087473,0,MSFT
2017-10-20,78.32,78.97,78.22,78.81,22854847,0,MSFT
2017-10-23,78.99,79.34,78.76,78.83,20609965,0,MSFT
2017-10-24,78.9,79.2,78.46,78.86,17364872,0,MSFT
2017-10-25,78.58,79.1,78.01,78.63,20401390,0,MSFT
2017-10-26,79.2,79.42,78.75,78.76,31601122,0,MSFT
2017-10-27,84.37,86.2,83.61,83.81,71024821,0,MSFT
2017-10-30,83.8,84.325,83.105,83.89,31756653,0,MSFT
2017-10-31,84.36,84.36,83.11,83.18,27086575,0,MSFT
2017-11-01,83.68,83.76,82.88,83.18,22307371,0,MSFT
2017-11-02,83.35,84.46,83.12,84.05,23992945,0,MSFT
2017-11-03,84.08,84.54,83.4,84.14,17633543,0,MSFT
2017-11-06,84.2,84.7,84.0825,84.47,19852151,0,MSFT
2017-11-07,84.77,84.9,83.93,84.26,17927878,0,MSFT
2017-11-08,84.14,84.61,83.83,84.56,18029584,0,MSFT
2017-11-09,84.11,84.27,82.9,84.09,21175384,0,MSFT
2017-11-10,83.79,84.095,83.23,83.87,19396301,0,MSFT
2012-05-18,42.05,45.0,38.0,38.23,580438450,0,FB
2012-05-21,36.53,36.66,33.0,34.03,169418988,0,FB
2012-05-22,32.61,33.59,30.94,31.0,101876406,0,FB
2012-05-23,31.37,32.5,31.36,32.0,73678512,0,FB
2012-05-24,32.95,33.21,31.77,33.03,42560731,0,FB
2012-05-25,32.9,32.95,31.11,31.91,37163003,0,FB
2012-05-29,31.48,31.69,28.65,28.84,78023706,0,FB
2012-05-30,28.69,29.55,27.86,28.19,57255131,0,FB
2012-05-31,28.55,29.67,26.83,29.6,111609237,0,FB
2012-06-01,28.89,29.15,27.39,27.72,41848984,0,FB
2012-06-04,27.2,27.65,26.44,26.9,35227331,0,FB
2012-06-05,26.7,27.76,25.75,25.87,42422953,0,FB
2012-06-06,26.07,27.17,25.52,26.81,58091671,0,FB
2012-06-07,27.0,27.35,26.15,26.31,26132192,0,FB
2012-06-08,26.55,27.76,26.44,27.1,38007566,0,FB
2012-06-11,27.18,28.07,26.83,27.0,28220247,0,FB
2012-06-12,27.48,27.77,26.96,27.4,15819461,0,FB
2012-06-13,27.66,28.1,27.1,27.27,17113758,0,FB
2012-06-14,27.65,28.32,27.38,28.29,16845303,0,FB
2012-06-15,28.5,30.1,28.35,30.01,43551975,0,FB
2012-06-18,29.95,32.08,29.41,31.41,42969628,0,FB
2012-06-19,31.53,32.18,30.7,31.91,30842619,0,FB
2012-06-20,31.92,31.93,31.15,31.6,15556761,0,FB
2012-06-21,31.67,32.5,31.51,31.84,21865031,0,FB
2012-06-22,32.41,33.45,32.06,33.05,74801856,0,FB
2012-06-25,32.86,33.02,31.55,32.06,22510183,0,FB
2012-06-26,32.69,33.44,32.5,33.1,24842184,0,FB
2012-06-27,32.46,32.9,31.9,32.23,28554119,0,FB
2012-06-28,31.96,32.19,30.9,31.36,17698909,0,FB
2012-06-29,31.92,31.99,30.76,31.09,19518277,0,FB
2012-07-02,31.25,31.73,30.55,30.77,14128142,0,FB
2012-07-03,30.91,31.44,30.8,31.2,8765498,0,FB
2012-07-05,31.28,31.63,31.02,31.47,10034862,0,FB
2012-07-06,31.44,31.9,31.26,31.73,10947676,0,FB
2012-07-09,32.1,32.88,31.99,32.17,17772652,0,FB
2012-07-10,32.43,32.48,31.16,31.47,14240086,0,FB
2012-07-11,31.48,31.56,30.55,30.97,13021666,0,FB
2012-07-12,30.7,31.4,30.6,30.81,11302136,0,FB
2012-07-13,31.04,31.07,30.56,30.72,8110082,0,FB
2012-07-16,30.5,30.5,28.21,28.25,24672000,0,FB
2012-07-17,28.48,28.59,27.15,28.09,30427034,0,FB
2012-07-18,28.31,29.29,28.15,29.11,16819775,0,FB
2012-07-19,29.41,29.5,28.63,29.0,13678536,0,FB
2012-07-20,29.0,29.47,28.72,28.76,11858530,0,FB
2012-07-23,28.12,29.0,28.01,28.75,12391266,0,FB
2012-07-24,28.82,29.45,28.1,28.45,11529245,0,FB
2012-07-25,28.39,29.49,28.08,29.34,17162858,0,FB
2012-07-26,27.75,28.23,26.73,26.84,64137306,0,FB
2012-07-27,23.19,24.54,22.28,23.7,123070700,0,FB
2012-07-30,24.0,24.04,23.03,23.15,29268672,0,FB
2012-07-31,23.37,23.37,21.61,21.71,56107469,0,FB
2012-08-01,21.5,21.58,20.84,20.88,44572712,0,FB
2012-08-02,20.77,20.84,19.82,20.04,56350487,0,FB
2012-08-03,20.36,22.16,19.9,21.09,80638587,0,FB
2012-08-06,21.39,22.15,21.3,21.92,27748747,0,FB
2012-08-07,22.2,22.45,20.5,20.72,36748572,0,FB
2012-08-08,20.71,21.15,20.22,20.72,29524637,0,FB
2012-08-09,20.75,21.17,20.61,21.01,15612255,0,FB
2012-08-10,21.41,21.82,21.13,21.81,25758792,0,FB
2012-08-13,22.15,22.45,21.4,21.6,24950012,0,FB
2012-08-14,21.41,21.6,20.25,20.38,39221047,0,FB
2012-08-15,20.64,21.41,20.4,21.2,47756050,0,FB
2012-08-16,20.44,20.48,19.69,19.87,157370900,0,FB
2012-08-17,20.0,20.08,19.0,19.05,129223800,0,FB
2012-08-20,19.05,20.13,18.75,20.01,101065369,0,FB
2012-08-21,19.58,19.98,19.09,19.16,70483325,0,FB
2012-08-22,19.36,19.53,18.96,19.44,49841403,0,FB
2012-08-23,19.5,19.73,19.36,19.44,32802647,0,FB
2012-08-24,19.52,19.68,19.25,19.41,29614809,0,FB
2012-08-27,19.49,19.53,19.1,19.15,20694387,0,FB
2012-08-28,19.1,19.38,18.95,19.34,25418423,0,FB
2012-08-29,19.32,19.38,19.07,19.1,16105487,0,FB
2012-08-30,19.27,19.45,19.06,19.09,30612691,0,FB
2012-08-31,18.68,18.7,18.03,18.06,58705775,0,FB
2012-09-04,18.08,18.27,17.55,17.73,46470541,0,FB
2012-09-05,18.27,18.75,18.18,18.58,60713762,0,FB
2012-09-06,18.74,19.26,18.72,18.96,46055728,0,FB
2012-09-07,19.1,19.42,18.78,18.98,36342359,0,FB
2012-09-10,19.06,19.2,18.55,18.81,24784291,0,FB
2012-09-11,18.92,19.58,18.85,19.43,50222437,0,FB
2012-09-12,20.76,21.16,20.28,20.93,121510487,0,FB
2012-09-13,20.95,21.48,20.61,20.71,65000062,0,FB
2012-09-14,21.13,22.08,20.9,22.0,72769425,0,FB
2012-09-17,22.67,22.75,21.5,21.52,50666400,0,FB
2012-09-18,21.6,21.98,21.37,21.87,36726178,0,FB
2012-09-19,21.99,23.37,21.77,23.29,78710050,0,FB
2012-09-20,23.02,23.24,22.54,22.59,57202112,0,FB
2012-09-21,22.97,23.24,22.6,22.86,51198709,0,FB
2012-09-24,21.78,21.98,20.36,20.79,79025181,0,FB
2012-09-25,21.2,21.21,20.22,20.28,46229953,0,FB
2012-09-26,20.15,20.78,19.8,20.62,38250019,0,FB
2012-09-27,20.99,21.0,20.16,20.32,30181334,0,FB
2012-09-28,20.57,21.95,20.5,21.66,65460956,0,FB
2012-10-01,22.08,22.59,21.73,21.99,51244134,0,FB
2012-10-02,22.08,22.49,21.82,22.27,29297434,0,FB
2012-10-03,22.3,22.49,21.8,21.83,31980187,0,FB
2012-10-04,22.32,22.4,21.41,21.95,46797319,0,FB
2012-10-05,21.49,21.63,20.88,20.91,40513197,0,FB
2012-10-08,20.4,20.75,20.16,20.4,32222884,0,FB
2012-10-09,20.39,20.55,19.97,20.23,27145272,0,FB
2012-10-10,19.93,19.94,19.45,19.64,39314441,0,FB
2012-10-11,19.88,19.96,19.61,19.75,21806906,0,FB
2012-10-12,19.75,19.8,19.48,19.52,18799325,0,FB
2012-10-15,19.68,19.88,19.49,19.52,20164087,0,FB
2012-10-16,19.68,19.69,19.3,19.48,21824981,0,FB
2012-10-17,19.5,20.48,19.37,19.88,44065269,0,FB
2012-10-18,19.7,19.79,18.89,18.98,52132737,0,FB
2012-10-19,19.0,19.06,18.8,19.0,34827678,0,FB
2012-10-22,19.2,19.43,19.05,19.32,32408406,0,FB
2012-10-23,19.25,19.8,19.1,19.5,77494125,0,FB
2012-10-24,24.13,24.25,22.85,23.23,228889225,0,FB
2012-10-25,23.29,23.31,22.47,22.56,76103281,0,FB
2012-10-26,22.4,22.88,21.88,21.94,73203656,0,FB
2012-10-31,20.82,21.5,20.73,21.11,99378181,0,FB
2012-11-01,21.08,21.44,21.01,21.21,37713881,0,FB
2012-11-02,21.26,21.69,21.07,21.18,38344334,0,FB
2012-11-05,21.1,21.48,20.92,21.25,31792791,0,FB
2012-11-06,21.24,21.37,20.99,21.17,29054359,0,FB
2012-11-07,20.85,20.95,20.37,20.47,33381594,0,FB
2012-11-08,20.52,20.73,19.98,19.99,34230359,0,FB
2012-11-09,19.95,20.0,19.13,19.21,42280878,0,FB
2012-11-12,19.15,20.17,18.87,20.07,67314719,0,FB
2012-11-13,19.6,20.11,19.56,19.86,71728844,0,FB
2012-11-14,20.1,22.5,19.93,22.36,229605250,0,FB
2012-11-15,22.34,22.5,21.65,22.17,78843962,0,FB
2012-11-16,22.25,23.93,22.18,23.56,107182096,0,FB
2012-11-19,23.95,24.12,22.82,22.92,85000669,0,FB
2012-11-20,22.73,23.9,22.7,23.1,46594997,0,FB
2012-11-21,23.22,24.53,23.05,24.32,89803137,0,FB
2012-11-23,24.58,24.68,23.88,24.0,29520312,0,FB
2012-11-26,24.93,26.09,24.81,25.94,123733225,0,FB
2012-11-27,26.04,26.5,25.46,26.15,85736344,0,FB
2012-11-28,25.94,26.49,25.75,26.36,49171678,0,FB
2012-11-29,26.5,27.52,26.16,27.32,88715262,0,FB
2012-11-30,27.26,28.0,26.76,28.0,126987450,0,FB
2012-12-03,28.0,28.88,26.98,27.04,123463462,0,FB
2012-12-04,27.05,27.76,26.68,27.46,72895662,0,FB
2012-12-05,27.75,27.9,27.26,27.71,58946475,0,FB
2012-12-06,27.68,27.75,26.82,26.97,45979719,0,FB
2012-12-07,27.07,27.78,26.84,27.49,51722503,0,FB
2012-12-10,27.17,28.17,27.1,27.84,50590766,0,FB
2012-12-11,28.07,28.24,27.66,27.98,77036925,0,FB
2012-12-12,28.0,28.14,27.37,27.58,46688387,0,FB
2012-12-13,27.59,28.75,27.43,28.24,81021075,0,FB
2012-12-14,28.18,28.33,26.76,26.81,91603950,0,FB
2012-12-17,26.77,27.0,26.32,26.75,57711681,0,FB
2012-12-18,26.96,27.91,26.9,27.71,60496894,0,FB
2012-12-19,27.83,28.22,26.95,27.41,61375425,0,FB
2012-12-20,27.49,27.6,27.13,27.36,35567584,0,FB
2012-12-21,26.66,27.01,26.12,26.26,58224531,0,FB
2012-12-24,26.5,26.96,26.2,26.93,28230035,0,FB
2012-12-26,27.03,27.18,26.38,26.51,33145225,0,FB
2012-12-27,26.56,26.8,25.52,26.05,43458975,0,FB
2012-12-28,25.48,26.11,25.15,25.91,56543194,0,FB
2012-12-31,26.2,26.99,26.11,26.62,60362787,0,FB
2013-01-02,27.44,28.18,27.42,28.0,69804812,0,FB
2013-01-03,27.88,28.47,27.59,27.77,63118762,0,FB
2013-01-04,28.0,28.93,27.83,28.76,72687531,0,FB
2013-01-07,28.69,29.79,28.65,29.42,83761087,0,FB
2013-01-08,29.51,29.6,28.86,29.06,45829053,0,FB
2013-01-09,29.67,30.6,29.49,30.59,104594681,0,FB
2013-01-10,30.6,31.45,30.28,31.3,95270906,0,FB
2013-01-11,31.28,31.96,31.1,31.72,89568369,0,FB
2013-01-14,32.08,32.21,30.62,30.95,98811725,0,FB
2013-01-15,30.64,31.71,29.88,30.1,173205100,0,FB
2013-01-16,30.21,30.35,29.53,29.85,75289519,0,FB
2013-01-17,30.08,30.42,30.03,30.14,40239097,0,FB
2013-01-18,30.32,30.44,29.27,29.66,49620781,0,FB
2013-01-22,29.75,30.89,29.74,30.73,55130800,0,FB
2013-01-23,31.1,31.5,30.8,30.82,48899700,0,FB
2013-01-24,31.27,31.49,30.81,31.08,43795591,0,FB
2013-01-25,31.41,31.93,31.13,31.54,54322962,0,FB
2013-01-28,31.88,32.51,31.81,32.47,59610831,0,FB
2013-01-29,32.0,32.07,30.71,30.79,72909719,0,FB
2013-01-30,30.98,31.49,30.88,31.24,87341619,0,FB
2013-01-31,29.15,31.47,28.74,30.98,190645713,0,FB
2013-02-01,31.01,31.02,29.63,29.73,85817512,0,FB
2013-02-04,29.06,29.2,28.01,28.11,92233631,0,FB
2013-02-05,28.26,28.96,28.04,28.64,47888162,0,FB
2013-02-06,28.74,29.29,28.66,29.05,38343606,0,FB
2013-02-07,29.11,29.15,28.27,28.65,34491444,0,FB
2013-02-08,28.89,29.17,28.51,28.55,37684109,0,FB
2013-02-11,28.61,28.68,28.04,28.26,37183331,0,FB
2013-02-12,27.67,28.16,27.1,27.37,93457394,0,FB
2013-02-13,27.36,28.32,27.31,27.91,50139197,0,FB
2013-02-14,28.02,28.63,28.01,28.5,35601159,0,FB
2013-02-15,28.51,28.75,28.09,28.32,33079503,0,FB
2013-02-19,28.22,29.08,28.12,28.93,49384712,0,FB
2013-02-20,28.92,29.05,28.33,28.46,42081322,0,FB
2013-02-21,28.28,28.55,27.15,27.28,49627566,0,FB
2013-02-22,27.62,27.63,26.82,27.13,36318409,0,FB
2013-02-25,27.16,27.64,27.15,27.27,34586272,0,FB
2013-02-26,27.36,27.46,26.7,27.39,31594681,0,FB
2013-02-27,27.34,27.34,26.63,26.87,44306697,0,FB
2013-02-28,26.84,27.3,26.34,27.25,83001456,0,FB
2013-03-01,27.05,28.12,26.81,27.78,54055437,0,FB
2013-03-04,27.76,28.06,27.44,27.72,32386100,0,FB
2013-03-05,27.88,28.18,27.21,27.52,40543937,0,FB
2013-03-06,28.1,28.13,27.35,27.45,33501987,0,FB
2013-03-07,27.57,28.67,27.47,28.58,74490919,0,FB
2013-03-08,28.42,28.47,27.73,27.96,44185131,0,FB
2013-03-11,28.0,28.64,27.83,28.14,35642059,0,FB
2013-03-12,28.1,28.32,27.6,27.83,27569587,0,FB
2013-03-13,27.62,27.65,26.92,27.08,39619400,0,FB
2013-03-14,27.1,27.43,26.83,27.04,27646397,0,FB
2013-03-15,27.03,27.06,26.56,26.65,31597362,0,FB
2013-03-18,26.37,26.79,25.78,26.49,26653644,0,FB
2013-03-19,26.53,26.9,26.21,26.55,25254152,0,FB
2013-03-20,26.68,26.69,25.78,25.86,44006428,0,FB
2013-03-21,25.67,26.11,25.56,25.74,24334411,0,FB
2013-03-22,25.8,26.01,25.63,25.73,18456269,0,FB
2013-03-25,25.75,25.8,25.08,25.13,39198950,0,FB
2013-03-26,25.08,25.48,25.03,25.2,26957134,0,FB
2013-03-27,25.0,26.28,24.72,26.09,52297331,0,FB
2013-03-28,26.09,26.17,25.52,25.58,28585612,0,FB
2013-04-01,25.63,25.89,25.28,25.53,22226472,0,FB
2013-04-02,25.77,26.12,25.3,25.42,35131862,0,FB
2013-04-03,25.83,26.39,25.7,26.25,48594209,0,FB
2013-04-04,26.62,27.23,26.11,27.07,81964331,0,FB
2013-04-05,26.87,27.8,26.61,27.39,64545381,0,FB
2013-04-08,27.19,27.2,26.63,26.85,27247419,0,FB
2013-04-09,26.58,26.89,26.42,26.59,21295775,0,FB
2013-04-10,27.0,27.84,26.9,27.57,45927269,0,FB
2013-04-11,27.48,28.1,27.25,28.02,33343278,0,FB
2013-04-12,27.99,28.0,27.24,27.4,28686762,0,FB
2013-04-15,27.16,27.48,26.36,26.52,30239378,0,FB
2013-04-16,26.81,27.11,26.4,26.92,27387034,0,FB
2013-04-17,26.65,27.2,26.39,26.63,26424956,0,FB
2013-04-18,26.81,26.82,25.15,25.69,39048619,0,FB
2013-04-19,25.62,25.96,25.33,25.73,20374902,0,FB
2013-04-22,25.81,26.36,25.7,25.97,25670852,0,FB
2013-04-23,26.22,26.33,25.77,25.98,25165837,0,FB
2013-04-24,25.92,26.4,25.8,26.11,19722153,0,FB
2013-04-25,26.06,26.4,26.0,26.14,17135375,0,FB
2013-04-26,26.6,27.62,26.6,26.85,33004431,0,FB
2013-04-29,27.16,27.41,26.86,26.98,29126072,0,FB
2013-04-30,27.13,27.85,27.0,27.77,36217447,0,FB
2013-05-01,27.85,27.92,27.31,27.43,64498137,0,FB
2013-05-02,28.01,29.02,27.98,28.97,104614006,0,FB
2013-05-03,29.04,29.07,28.15,28.31,57721725,0,FB
2013-05-06,28.33,28.46,27.48,27.57,43894197,0,FB
2013-05-07,27.51,27.85,26.85,26.89,41229597,0,FB
2013-05-08,26.88,27.3,26.65,27.12,34618453,0,FB
2013-05-09,27.08,27.55,26.85,27.04,33432216,0,FB
2013-05-10,27.14,27.3,26.57,26.68,30818009,0,FB
2013-05-13,26.6,27.325,26.531,26.82,29050547,0,FB
2013-05-14,26.89,27.28,26.82,27.07,24918314,0,FB
2013-05-15,26.92,26.99,26.4,26.6,30280959,0,FB
2013-05-16,26.48,26.55,25.9,26.13,35500950,0,FB
2013-05-17,26.4,26.6,26.2,26.25,29450506,0,FB
2013-05-20,26.18,26.19,25.69,25.76,42378691,0,FB
2013-05-21,25.87,26.08,25.59,25.66,26244981,0,FB
2013-05-22,25.65,25.85,24.92,25.16,45281006,0,FB
2013-05-23,24.8,25.53,24.77,25.06,37680762,0,FB
2013-05-24,24.97,24.97,24.08,24.31,58693425,0,FB
2013-05-28,24.54,24.54,23.92,24.1,50062287,0,FB
2013-05-29,23.79,23.81,23.26,23.32,64188187,0,FB
2013-05-30,24.13,24.78,23.93,24.55,60692731,0,FB
2013-05-31,24.63,24.95,24.27,24.35,35912959,0,FB
2013-06-03,24.26,24.32,23.71,23.85,35717272,0,FB
2013-06-04,23.89,23.93,23.32,23.52,34763312,0,FB
2013-06-05,23.35,23.7,22.79,22.9,53804337,0,FB
2013-06-06,22.99,23.09,22.67,22.97,31237125,0,FB
2013-06-07,23.03,23.4,22.86,23.29,38691066,0,FB
2013-06-10,24.06,24.6,23.99,24.33,58355219,0,FB
2013-06-11,24.03,24.35,24.0,24.03,29873150,0,FB
2013-06-12,24.16,24.26,23.58,23.77,26411966,0,FB
2013-06-13,23.72,23.83,23.26,23.73,31178284,0,FB
2013-06-14,23.56,23.89,23.26,23.63,30646831,0,FB
2013-06-17,23.91,24.25,23.75,24.02,33642134,0,FB
2013-06-18,24.09,24.69,24.08,24.21,36695253,0,FB
2013-06-19,24.2,25.19,24.1,24.31,31761453,0,FB
2013-06-20,24.28,24.75,23.65,23.9,42753944,0,FB
2013-06-21,24.59,24.7,24.05,24.53,45826178,0,FB
2013-06-24,23.95,24.11,23.38,23.93,40603403,0,FB
2013-06-25,24.14,24.43,24.04,24.25,24714448,0,FB
2013-06-26,24.51,24.65,23.99,24.16,29876006,0,FB
2013-06-27,24.24,24.84,24.21,24.66,34664912,0,FB
2013-06-28,24.68,24.98,24.42,24.88,96763719,0,FB
2013-07-01,24.97,25.06,24.62,24.81,20577195,0,FB
2013-07-02,24.71,24.77,24.3,24.41,18386077,0,FB
2013-07-03,24.22,24.71,24.15,24.52,10404333,0,FB
2013-07-05,24.66,24.66,24.2,24.37,20217550,0,FB
2013-07-08,24.44,25.04,24.42,24.71,27068634,0,FB
2013-07-09,25.08,25.49,25.03,25.48,30362834,0,FB
2013-07-10,25.58,25.83,25.47,25.8,26800549,0,FB
2013-07-11,25.96,26.0,25.45,25.81,26766456,0,FB
2013-07-12,25.74,25.93,25.55,25.91,16524169,0,FB
2013-07-15,25.93,26.43,25.65,26.28,24226687,0,FB
2013-07-16,26.39,26.75,26.01,26.32,30799284,0,FB
2013-07-17,26.37,26.78,26.3,26.65,21502025,0,FB
2013-07-18,26.75,26.77,26.12,26.18,24748817,0,FB
2013-07-19,25.82,26.11,25.6,25.88,46540787,0,FB
2013-07-22,25.99,26.13,25.72,26.05,27503619,0,FB
2013-07-23,26.1,26.3,25.97,26.13,28209016,0,FB
2013-07-24,26.32,26.53,26.05,26.51,81932206,0,FB
2013-07-25,33.54,34.88,32.75,34.36,365775725,0,FB
2013-07-26,33.77,34.73,33.56,34.01,135961300,0,FB
2013-07-29,34.07,35.63,34.01,35.43,124824525,0,FB
2013-07-30,35.65,37.96,35.32,37.63,173452325,0,FB
2013-07-31,37.96,38.31,36.33,36.8,154767375,0,FB
2013-08-01,37.3,38.29,36.92,37.49,105973725,0,FB
2013-08-02,37.66,38.49,37.5,38.05,73030469,0,FB
2013-08-05,38.43,39.32,38.25,39.19,79929662,0,FB
2013-08-06,39.11,39.25,37.94,38.55,63909031,0,FB
2013-08-07,38.61,38.94,37.7,38.87,68824419,0,FB
2013-08-08,39.13,39.19,38.43,38.54,41249475,0,FB
2013-08-09,38.59,38.74,38.01,38.5,43587056,0,FB
2013-08-12,38.2,38.5,38.1,38.22,31126206,0,FB
2013-08-13,38.24,38.32,36.77,37.02,65319531,0,FB
2013-08-14,36.83,37.55,36.62,36.65,48396012,0,FB
2013-08-15,36.36,37.07,36.02,36.56,56497125,0,FB
2013-08-16,36.97,37.49,36.9,37.08,45782947,0,FB
2013-08-19,37.43,38.28,37.14,37.81,57575937,0,FB
2013-08-20,38.35,38.58,37.69,38.41,57961987,0,FB
2013-08-21,38.38,38.85,38.15,38.32,46036659,0,FB
2013-08-22,38.37,38.75,38.34,38.55,21886897,0,FB
2013-08-23,39.0,40.63,38.93,40.55,86389037,0,FB
2013-08-26,40.9,41.94,40.62,41.34,94090156,0,FB
2013-08-27,40.67,41.2,39.42,39.64,72644469,0,FB
2013-08-28,39.96,40.85,39.88,40.55,57775537,0,FB
2013-08-29,40.89,41.78,40.8,41.28,58254312,0,FB
2013-08-30,42.02,42.26,41.06,41.29,67664175,0,FB
2013-09-03,41.84,42.17,41.51,41.87,48731394,0,FB
2013-09-04,42.01,42.17,41.44,41.78,42547406,0,FB
2013-09-05,41.79,42.76,41.77,42.66,49990272,0,FB
2013-09-06,43.09,44.61,42.4,43.95,117449850,0,FB
2013-09-09,44.36,44.79,43.7,44.04,75753331,0,FB
2013-09-10,44.24,44.26,43.23,43.6,54514287,0,FB
2013-09-11,43.39,45.09,43.11,45.04,72197125,0,FB
2013-09-12,45.53,45.62,44.65,44.75,68043769,0,FB
2013-09-13,45.04,45.08,43.93,44.31,52734250,0,FB
2013-09-16,44.85,44.94,42.43,42.51,70777719,0,FB
2013-09-17,42.51,45.44,42.43,45.07,91848800,0,FB
2013-09-18,44.84,45.47,44.4,45.23,79243594,0,FB
2013-09-19,45.51,46.05,45.23,45.98,63936019,0,FB
2013-09-20,46.32,47.6,45.74,47.49,115467362,0,FB
2013-09-23,47.28,47.55,46.29,47.19,75263181,0,FB
2013-09-24,48.51,49.66,48.16,48.45,136528350,0,FB
2013-09-25,49.23,49.54,48.46,49.46,87739575,0,FB
2013-09-26,50.01,50.6,49.5,50.39,98101250,0,FB
2013-09-27,50.3,51.28,49.86,51.24,81315312,0,FB
2013-09-30,50.14,51.6,49.8,50.23,99855519,0,FB
2013-10-01,49.97,51.03,49.45,50.42,98043025,0,FB
2013-10-02,50.13,51.1,49.95,50.28,62728500,0,FB
2013-10-03,50.47,50.72,49.06,49.18,81886331,0,FB
2013-10-04,49.77,51.16,49.57,51.04,74367837,0,FB
2013-10-07,50.72,51.29,50.4,50.51,57141900,0,FB
2013-10-08,50.6,50.6,47.08,47.14,135884113,0,FB
2013-10-09,47.38,47.84,45.26,46.77,147182763,0,FB
2013-10-10,47.87,49.68,47.83,49.05,99573862,0,FB
2013-10-11,49.18,49.87,48.79,49.11,58387406,0,FB
2013-10-14,48.31,49.63,47.91,49.51,68697125,0,FB
2013-10-15,49.99,51.0,49.18,49.5,80988881,0,FB
2013-10-16,50.04,51.24,49.9,51.13,64600644,0,FB
2013-10-17,51.12,52.22,50.95,52.21,71365325,0,FB
2013-10-18,54.18,54.83,53.6,54.22,88205394,0,FB
2013-10-21,54.68,54.81,53.51,53.85,58114925,0,FB
2013-10-22,54.33,54.76,52.2,52.67,83140850,0,FB
2013-10-23,51.75,52.25,51.13,51.9,57102444,0,FB
2013-10-24,52.38,52.84,51.59,52.44,46626919,0,FB
2013-10-25,53.18,53.24,51.88,51.95,45029753,0,FB
2013-10-28,51.54,51.7,49.61,50.23,73459225,0,FB
2013-10-29,50.73,50.79,49.25,49.4,102121044,0,FB
2013-10-30,50.0,50.21,48.75,49.01,125185750,0,FB
2013-10-31,47.15,52.0,46.5,50.205,248809006,0,FB
2013-11-01,50.86,52.09,49.72,49.75,95026206,0,FB
2013-11-04,49.37,49.75,48.02,48.22,80276212,0,FB
2013-11-05,47.79,50.18,47.51,50.1,76708162,0,FB
2013-11-06,50.26,50.45,48.71,49.12,67799644,0,FB
2013-11-07,49.24,49.87,47.3,47.56,97005844,0,FB
2013-11-08,47.81,48.65,47.25,47.53,70662225,0,FB
2013-11-11,47.04,47.53,45.73,46.2,80809144,0,FB
2013-11-12,46.0,47.37,45.83,46.6,68124231,0,FB
2013-11-13,46.23,48.74,46.06,48.71,79150269,0,FB
2013-11-14,48.7,49.57,48.03,48.99,75071400,0,FB
2013-11-15,49.11,49.48,48.71,49.01,42423959,0,FB
2013-11-18,48.47,48.84,45.8,45.83,85807825,0,FB
2013-11-19,46.26,47.0,45.72,46.36,75541744,0,FB
2013-11-20,46.61,47.55,46.31,46.43,53898425,0,FB
2013-11-21,47.0,47.46,46.69,46.7,34860197,0,FB
2013-11-22,47.04,47.27,45.96,46.23,40501997,0,FB
2013-11-25,46.36,46.65,44.04,44.82,82524144,0,FB
2013-11-26,44.66,46.17,43.55,45.89,81954250,0,FB
2013-11-27,45.97,46.67,45.53,46.49,44959950,0,FB
2013-11-29,46.75,47.21,46.5,47.01,22953916,0,FB
2013-12-02,46.9,47.54,46.26,47.06,50726750,0,FB
2013-12-03,46.75,47.2,46.29,46.73,32041256,0,FB
2013-12-04,46.46,48.77,46.26,48.62,60715737,0,FB
2013-12-05,48.15,48.7,47.87,48.34,43812650,0,FB
2013-12-06,48.98,49.39,47.71,47.94,42896291,0,FB
2013-12-09,48.09,48.97,47.74,48.84,36012419,0,FB
2013-12-10,48.59,50.77,48.54,50.24,68393975,0,FB
2013-12-11,50.56,50.77,49.01,49.38,65259406,0,FB
2013-12-12,51.04,52.07,50.66,51.83,92564606,0,FB
2013-12-13,51.66,53.5,51.34,53.32,82593419,0,FB
2013-12-16,53.25,54.5,52.91,53.81,85022487,0,FB
2013-12-17,54.76,55.18,54.24,54.86,78567056,0,FB
2013-12-18,54.86,55.89,53.75,55.57,75919669,0,FB
2013-12-19,54.33,55.19,53.95,55.05,89793715,0,FB
2013-12-20,54.93,55.15,54.23,55.12,239066300,0,FB
2013-12-23,55.5,58.32,55.45,57.77,98215406,0,FB
2013-12-24,58.27,58.58,56.91,57.96,46617759,0,FB
2013-12-26,58.32,58.38,57.37,57.73,55076200,0,FB
2013-12-27,57.48,57.68,55.25,55.44,60404200,0,FB
2013-12-30,54.93,55.18,53.43,53.71,68283669,0,FB
2013-12-31,54.12,54.86,53.91,54.65,43104278,0,FB
2014-01-02,54.83,55.22,54.19,54.71,43223837,0,FB
2014-01-03,55.02,55.65,54.53,54.56,38265206,0,FB
2014-01-06,54.42,57.26,54.05,57.2,68905331,0,FB
2014-01-07,57.7,58.55,57.22,57.92,77268281,0,FB
2014-01-08,57.6,58.41,57.23,58.23,56723906,0,FB
2014-01-09,58.65,58.96,56.65,57.22,92275806,0,FB
2014-01-10,57.13,58.3,57.06,57.94,42471906,0,FB
2014-01-13,57.91,58.25,55.38,55.91,63049542,0,FB
2014-01-14,56.46,57.78,56.1,57.74,37536502,0,FB
2014-01-15,57.98,58.57,57.27,57.6,33676934,0,FB
2014-01-16,57.26,58.02,56.83,57.19,34561722,0,FB
2014-01-17,57.3,57.82,56.07,56.3,40863591,0,FB
2014-01-21,56.6,58.58,56.5,58.51,48707084,0,FB
2014-01-22,58.85,59.31,57.1,57.51,61410556,0,FB
2014-01-23,56.38,56.68,55.69,56.63,47968628,0,FB
2014-01-24,56.15,56.42,54.4,54.45,55476611,0,FB
2014-01-27,54.74,54.94,51.85,53.55,74039281,0,FB
2014-01-28,54.02,55.28,54.0,55.14,48265187,0,FB
2014-01-29,54.61,54.95,53.19,53.53,97402001,0,FB
2014-01-30,62.12,62.5,60.46,61.08,150338850,0,FB
2014-01-31,60.25,63.37,60.17,62.57,87848019,0,FB
2014-02-03,63.03,63.77,60.7,61.48,75057087,0,FB
2014-02-04,62.09,63.14,61.82,62.75,46016403,0,FB
2014-02-05,62.74,63.16,61.27,62.19,52615881,0,FB
2014-02-06,61.46,62.78,61.46,62.16,42135500,0,FB
2014-02-07,62.27,64.57,62.22,64.32,60811387,0,FB
2014-02-10,64.28,64.49,63.47,63.55,43701478,0,FB
2014-02-11,63.76,65.0,63.35,64.85,45719050,0,FB
2014-02-12,64.92,65.06,64.05,64.45,47299916,0,FB
2014-02-13,64.15,67.33,64.05,67.33,61957312,0,FB
2014-02-14,67.5,67.58,66.72,67.09,36771141,0,FB
2014-02-18,66.94,67.54,66.07,67.3,43824872,0,FB
2014-02-19,67.05,69.08,67.0,68.06,63999119,0,FB
2014-02-20,67.73,70.11,65.73,69.63,130981137,0,FB
2014-02-21,69.69,69.96,68.45,68.59,70962217,0,FB
2014-02-24,68.74,71.44,68.54,70.78,76842019,0,FB
2014-02-25,70.95,71.0,69.45,69.85,52129731,0,FB
2014-02-26,70.19,71.22,68.85,69.26,55368369,0,FB
2014-02-27,69.36,70.01,68.87,68.94,41672404,0,FB
2014-02-28,69.47,69.88,67.38,68.46,66824375,0,FB
2014-03-03,66.96,68.05,66.51,67.41,56857198,0,FB
2014-03-04,68.66,68.9,67.62,68.8,42125006,0,FB
2014-03-05,69.69,71.97,69.62,71.57,74606481,0,FB
2014-03-06,71.88,71.89,70.25,70.84,46090650,0,FB
2014-03-07,71.08,71.18,69.47,69.8,38953984,0,FB
2014-03-10,70.77,72.15,70.51,72.03,59949769,0,FB
2014-03-11,72.5,72.59,69.96,70.1,59615244,0,FB
2014-03-12,69.86,71.35,69.0,70.88,46400428,0,FB
2014-03-13,71.29,71.35,68.15,68.83,57091169,0,FB
2014-03-14,68.49,69.43,67.46,67.72,48226828,0,FB
2014-03-17,68.18,68.95,66.62,68.74,52196700,0,FB
2014-03-18,68.76,69.6,68.3,69.19,40827119,0,FB
2014-03-19,69.17,69.29,67.46,68.24,43948772,0,FB
2014-03-20,68.01,68.23,66.82,66.97,44438497,0,FB
2014-03-21,67.53,67.92,66.18,67.24,60041212,0,FB
2014-03-24,67.22,67.36,63.36,64.1,85695894,0,FB
2014-03-25,64.89,66.19,63.78,64.89,68785494,0,FB
2014-03-26,64.74,64.95,60.37,60.38,97689696,0,FB
2014-03-27,60.51,61.9,57.98,60.97,112649694,0,FB
2014-03-28,61.33,61.95,59.33,60.01,67051537,0,FB
2014-03-31,60.78,61.52,59.87,60.24,52967462,0,FB
2014-04-01,60.46,62.66,60.24,62.62,59236706,0,FB
2014-04-02,63.21,63.91,62.21,62.72,66214556,0,FB
2014-04-03,62.55,63.17,59.13,59.49,83785969,0,FB
2014-04-04,59.95,60.2,56.32,56.75,125372762,0,FB
2014-04-07,55.9,58.0,55.44,56.95,108425225,0,FB
2014-04-08,57.62,58.71,57.17,58.19,78801494,0,FB
2014-04-09,59.63,62.46,59.19,62.41,100104200,0,FB
2014-04-10,63.08,63.18,58.68,59.16,114907625,0,FB
2014-04-11,57.6,60.31,57.31,58.53,91426119,0,FB
2014-04-14,60.09,60.45,57.78,58.89,72266050,0,FB
2014-04-15,59.29,59.68,55.88,59.09,108559187,0,FB
2014-04-16,59.79,60.19,57.74,59.72,78700244,0,FB
2014-04-17,59.27,60.58,58.72,58.94,87999400,0,FB
2014-04-21,59.46,61.24,59.15,61.24,60242500,0,FB
2014-04-22,62.65,63.44,62.22,63.03,60523631,0,FB
2014-04-23,63.45,63.48,61.26,61.36,96182475,0,FB
2014-04-24,63.6,63.65,59.77,60.87,138690575,0,FB
2014-04-25,59.97,60.01,57.57,57.71,92383483,0,FB
2014-04-28,58.05,58.31,54.66,56.14,107679025,0,FB
2014-04-29,56.09,58.28,55.84,58.15,75513650,0,FB
2014-04-30,57.58,59.85,57.16,59.78,75972944,0,FB
2014-05-01,60.43,62.28,60.21,61.15,82380912,0,FB
2014-05-02,61.3,61.89,60.18,60.46,54151919,0,FB
2014-05-05,59.67,61.35,59.18,61.22,46012750,0,FB
2014-05-06,60.98,61.15,58.49,58.53,55878431,0,FB
2014-05-07,58.77,59.3,56.26,57.39,78551352,0,FB
2014-05-08,57.23,58.82,56.5,56.76,61204081,0,FB
2014-05-09,56.85,57.65,56.38,57.24,52564456,0,FB
2014-05-12,57.98,59.9,57.98,59.83,48528412,0,FB
2014-05-13,59.66,60.89,59.51,59.83,48492337,0,FB
2014-05-14,59.53,60.45,58.95,59.23,47409187,0,FB
2014-05-15,59.26,59.38,57.52,57.92,56772306,0,FB
2014-05-16,58.31,58.45,57.31,58.02,47892916,0,FB
2014-05-19,57.89,59.56,57.57,59.21,43022359,0,FB
2014-05-20,59.5,60.19,58.18,58.56,53889895,0,FB
2014-05-21,58.55,60.5,58.25,60.49,58925964,0,FB
2014-05-22,60.94,61.48,60.4,60.52,54151037,0,FB
2014-05-23,60.4,61.45,60.15,61.35,38265281,0,FB
2014-05-27,61.57,63.51,61.57,63.48,55615240,0,FB
2014-05-28,63.39,64.14,62.62,63.51,47777856,0,FB
2014-05-29,63.84,64.3,63.51,63.83,42664212,0,FB
2014-05-30,63.95,64.17,62.56,63.3,45259444,0,FB
2014-06-02,63.23,63.59,62.05,63.08,35962648,0,FB
2014-06-03,62.62,63.42,62.32,62.87,32152391,0,FB
2014-06-04,62.45,63.59,62.07,63.34,36499409,0,FB
2014-06-05,63.67,64.36,62.82,63.19,47330628,0,FB
2014-06-06,63.37,63.48,62.15,62.5,42406197,0,FB
2014-06-09,62.4,63.34,61.79,62.88,37475328,0,FB
2014-06-10,63.53,65.82,63.5,65.77,69338100,0,FB
2014-06-11,65.32,65.8,64.9,65.78,44181844,0,FB
2014-06-12,65.82,66.47,64.06,64.29,55668466,0,FB
2014-06-13,64.7,64.97,63.83,64.5,29397647,0,FB
2014-06-16,64.16,64.88,63.75,64.19,31025141,0,FB
2014-06-17,64.1,64.88,63.93,64.4,27688497,0,FB
2014-06-18,64.49,65.75,64.05,65.6,35517206,0,FB
2014-06-19,65.49,65.58,64.21,64.34,34226337,0,FB
2014-06-20,64.46,64.81,63.35,64.5,46443722,0,FB
2014-06-23,64.32,65.66,64.22,65.37,34524790,0,FB
2014-06-24,65.36,67.17,65.27,65.72,57301062,0,FB
2014-06-25,65.61,67.48,65.57,67.44,44275725,0,FB
2014-06-26,67.99,68.0,66.9,67.13,47662647,0,FB
2014-06-27,67.28,67.7,66.84,67.6,46444912,0,FB
2014-06-30,67.46,67.92,67.13,67.29,27166262,0,FB
2014-07-01,67.58,68.44,67.39,68.06,33181425,0,FB
2014-07-02,68.04,68.3,65.79,66.45,41895200,0,FB
2014-07-03,66.86,67.0,65.76,66.29,25203215,0,FB
2014-07-07,66.3,66.57,65.12,65.29,28736891,0,FB
2014-07-08,65.06,65.56,62.21,62.76,68898550,0,FB
2014-07-09,63.41,65.12,63.15,64.97,51412344,0,FB
2014-07-10,63.31,65.34,63.05,64.87,44393962,0,FB
2014-07-11,65.28,66.59,64.79,66.34,39194137,0,FB
2014-07-14,67.13,68.17,66.9,67.9,38496181,0,FB
2014-07-15,67.96,68.09,66.26,67.17,44247728,0,FB
2014-07-16,67.54,67.94,67.07,67.66,29577825,0,FB
2014-07-17,67.03,67.85,66.04,66.41,38113062,0,FB
2014-07-18,66.8,68.46,66.16,68.42,42402762,0,FB
2014-07-21,68.81,69.96,68.5,69.4,49494275,0,FB
2014-07-22,69.76,69.77,68.61,69.27,40323444,0,FB
2014-07-23,69.74,71.33,69.61,71.29,77850214,0,FB
2014-07-24,75.96,76.74,74.51,74.98,124059662,0,FB
2014-07-25,74.99,75.67,74.66,75.19,45893412,0,FB
2014-07-28,75.17,75.5,73.85,74.92,41656053,0,FB
2014-07-29,74.72,74.92,73.42,73.71,41268234,0,FB
2014-07-30,74.21,75.19,74.13,74.68,36838027,0,FB
2014-07-31,74.0,74.17,72.44,72.65,43943128,0,FB
2014-08-01,72.22,73.22,71.55,72.36,43485816,0,FB
2014-08-04,72.36,73.88,72.36,73.51,30747962,0,FB
2014-08-05,73.2,73.59,72.18,72.69,34967912,0,FB
2014-08-06,72.03,73.72,71.79,72.47,30953148,0,FB
2014-08-07,73.0,74.0,72.7,73.17,38120844,0,FB
2014-08-08,73.4,73.43,72.56,73.06,27185356,0,FB
2014-08-11,73.47,73.91,73.06,73.44,24567682,0,FB
2014-08-12,73.09,73.33,72.22,72.83,27395600,0,FB
2014-08-13,73.13,74.25,73.05,73.77,29241409,0,FB
2014-08-14,73.97,74.38,73.69,74.3,22190630,0,FB
2014-08-15,74.32,74.65,73.0,73.63,38868950,0,FB
2014-08-18,74.0,74.72,73.96,74.59,23949277,0,FB
2014-08-19,74.81,75.58,74.77,75.29,26657041,0,FB
2014-08-20,74.97,75.18,74.62,74.81,22886486,0,FB
2014-08-21,74.93,75.19,74.41,74.57,20086734,0,FB
2014-08-22,74.34,74.73,73.57,74.57,20884220,0,FB
2014-08-25,74.94,75.28,74.79,75.02,19717628,0,FB
2014-08-26,75.0,75.99,74.73,75.96,23923583,0,FB
2014-08-27,75.27,75.49,74.46,74.63,36303001,0,FB
2014-08-28,74.0,74.43,73.73,73.86,21939869,0,FB
2014-08-29,74.3,74.82,74.01,74.82,26228110,0,FB
2014-09-02,75.01,76.7,74.82,76.68,34933778,0,FB
2014-09-03,77.14,77.48,75.6,75.83,32357809,0,FB
2014-09-04,75.9,76.93,75.53,75.95,26636128,0,FB
2014-09-05,76.1,77.38,75.6,77.26,29459759,0,FB
2014-09-08,77.26,78.17,77.01,77.89,28167175,0,FB
2014-09-09,77.59,78.17,76.2,76.67,28846012,0,FB
2014-09-10,76.53,77.95,76.51,77.43,29901792,0,FB
2014-09-11,77.13,78.36,77.05,77.92,32225278,0,FB
2014-09-12,78.02,78.3,77.1,77.48,26708587,0,FB
2014-09-15,77.15,77.25,73.43,74.58,49640187,0,FB
2014-09-16,73.52,76.23,73.07,76.08,37722256,0,FB
2014-09-17,75.96,77.25,75.57,76.43,28670762,0,FB
2014-09-18,76.77,77.33,76.52,77.0,23002208,0,FB
2014-09-19,77.4,78.3,76.44,77.91,76646644,0,FB
2014-09-22,77.0,77.53,75.95,76.8,31940415,0,FB
2014-09-23,76.29,78.63,76.04,78.29,36729428,0,FB
2014-09-24,78.1,78.62,77.51,78.54,30658350,0,FB
2014-09-25,78.6,78.94,77.13,77.22,37498016,0,FB
2014-09-26,77.59,78.84,77.33,78.79,28851631,0,FB
2014-09-29,78.12,79.2,77.91,79.0,34002372,0,FB
2014-09-30,79.35,79.71,78.6,79.04,35861953,0,FB
2014-10-01,78.78,78.82,75.9,76.55,55068261,0,FB
2014-10-02,76.57,77.48,75.64,77.08,36469741,0,FB
2014-10-03,77.76,78.06,77.26,77.44,23305027,0,FB
2014-10-06,77.17,77.89,76.85,77.56,25715422,0,FB
2014-10-07,77.05,77.95,76.24,76.29,25290441,0,FB
2014-10-08,76.18,77.71,75.1,77.52,32951966,0,FB
2014-10-09,77.28,77.76,75.85,75.91,32464353,0,FB
2014-10-10,75.59,76.5,72.76,72.91,52123628,0,FB
2014-10-13,73.23,74.78,72.52,72.99,43912906,0,FB
2014-10-14,74.0,74.18,72.05,73.59,50272600,0,FB
2014-10-15,71.69,73.8,70.32,73.21,61470856,0,FB
2014-10-16,70.79,73.35,70.58,72.63,53509985,0,FB
2014-10-17,74.2,76.0,73.75,75.95,76326625,0,FB
2014-10-20,75.6,77.09,75.38,76.95,34646147,0,FB
2014-10-21,77.56,78.74,77.15,78.69,32224150,0,FB
2014-10-22,78.82,79.85,78.01,78.37,41833409,0,FB
2014-10-23,79.38,80.63,79.01,80.04,35012459,0,FB
2014-10-24,80.2,80.82,79.32,80.67,32206264,0,FB
2014-10-27,80.74,80.8,79.76,80.28,30168894,0,FB
2014-10-28,80.18,81.16,79.57,80.77,74216225,0,FB
2014-10-29,75.45,76.88,74.78,75.86,106119525,0,FB
2014-10-30,75.05,75.35,72.9,74.11,83269562,0,FB
2014-10-31,74.93,75.7,74.45,74.99,44544322,0,FB
2014-11-03,75.47,75.52,73.7,73.88,40637881,0,FB
2014-11-04,74.23,75.77,73.65,75.76,39285075,0,FB
2014-11-05,76.51,76.8,74.42,74.83,35888337,0,FB
2014-11-06,74.89,75.6,74.31,75.26,21354594,0,FB
2014-11-07,75.39,75.86,75.02,75.6,20764676,0,FB
2014-11-10,75.41,75.48,74.61,75.0,21564366,0,FB
2014-11-11,74.91,74.98,74.03,74.61,18722170,0,FB
2014-11-12,74.28,75.14,73.54,74.72,26525606,0,FB
2014-11-13,74.74,75.24,73.64,74.25,26438000,0,FB
2014-11-14,74.27,74.93,74.04,74.88,19461162,0,FB
2014-11-17,74.89,75.65,73.88,74.24,28688375,0,FB
2014-11-18,74.45,74.8,73.9,74.34,20691267,0,FB
2014-11-19,74.01,74.54,73.11,73.33,25420839,0,FB
2014-11-20,72.8,73.99,72.51,73.6,19144425,0,FB
2014-11-21,74.5,74.5,73.5,73.75,23055459,0,FB
2014-11-24,73.54,74.35,73.35,74.01,22091217,0,FB
2014-11-25,74.21,75.74,74.13,75.63,32238134,0,FB
2014-11-26,75.53,77.78,75.51,77.62,32711075,0,FB
2014-11-28,77.75,78.27,77.23,77.7,15992035,0,FB
2014-12-01,77.16,77.31,74.8,75.1,31768562,0,FB
2014-12-02,75.33,75.91,75.04,75.46,16765477,0,FB
2014-12-03,75.38,75.73,74.4,74.88,16682311,0,FB
2014-12-04,74.83,75.55,74.66,75.24,14384577,0,FB
2014-12-05,75.8,76.76,75.36,76.36,24289839,0,FB
2014-12-08,76.18,77.25,75.4,76.52,25727714,0,FB
2014-12-09,75.2,76.93,74.78,76.84,25338366,0,FB
2014-12-10,76.65,77.55,76.07,76.18,32185228,0,FB
2014-12-11,76.52,78.52,76.48,77.73,33482156,0,FB
2014-12-12,77.16,78.88,77.02,77.83,28081298,0,FB
2014-12-15,78.46,78.58,76.56,76.99,29378162,0,FB
2014-12-16,76.18,77.39,74.59,74.69,31481153,0,FB
2014-12-17,75.01,76.41,74.9,76.11,29187925,0,FB
2014-12-18,76.89,78.4,76.51,78.4,34191056,0,FB
2014-12-19,78.75,80.0,78.33,79.88,43309759,0,FB
2014-12-22,80.08,81.89,80.0,81.45,31382753,0,FB
2014-12-23,82.0,82.17,80.4,80.61,19855246,0,FB
2014-12-24,81.03,81.43,80.75,80.77,7685480,0,FB
2014-12-26,81.02,81.28,80.51,80.78,10642442,0,FB
2014-12-29,80.49,80.96,79.71,80.02,14123244,0,FB
2014-12-30,79.85,80.59,79.1,79.22,14367669,0,FB
2014-12-31,79.53,79.8,77.86,78.02,20035308,0,FB
2015-01-02,78.58,78.93,77.7,78.45,18168609,0,FB
2015-01-05,77.98,79.25,76.86,77.19,26422088,0,FB
2015-01-06,77.23,77.59,75.36,76.15,27384634,0,FB
2015-01-07,76.76,77.36,75.82,76.15,22036683,0,FB
2015-01-08,76.74,78.23,76.08,78.18,23949974,0,FB
2015-01-09,78.2,78.62,77.2,77.74,21151548,0,FB
2015-01-12,77.84,78.0,76.21,76.72,19173434,0,FB
2015-01-13,77.23,78.08,75.85,76.45,25176161,0,FB
2015-01-14,76.42,77.2,76.03,76.28,25913173,0,FB
2015-01-15,76.4,76.57,73.54,74.05,34113830,0,FB
2015-01-16,74.04,75.32,73.84,75.18,21788392,0,FB
2015-01-20,75.72,76.31,74.82,76.24,24361814,0,FB
2015-01-21,76.16,77.3,75.85,76.74,23843568,0,FB
2015-01-22,77.17,77.75,76.68,77.65,20763043,0,FB
2015-01-23,77.65,78.19,77.04,77.83,17508692,0,FB
2015-01-26,77.98,78.47,77.29,77.5,19250189,0,FB
2015-01-27,76.71,76.88,75.63,75.78,20069230,0,FB
2015-01-28,76.9,77.64,76.0,76.24,44200541,0,FB
2015-01-29,76.85,78.02,74.21,78.0,61222119,0,FB
2015-01-30,78.0,78.16,75.75,75.91,42628344,0,FB
2015-02-02,76.11,76.14,73.75,74.99,41942753,0,FB
2015-02-03,75.16,75.58,73.86,75.4,26940959,0,FB
2015-02-04,75.09,76.35,75.01,75.63,20267422,0,FB
2015-02-05,75.71,75.98,75.21,75.61,15049486,0,FB
2015-02-06,75.68,75.7,74.25,74.47,21192216,0,FB
2015-02-09,74.05,74.83,73.45,74.44,16186365,0,FB
2015-02-10,74.85,75.34,74.5,75.19,15808644,0,FB
2015-02-11,75.09,76.75,75.03,76.51,20871414,0,FB
2015-02-12,76.84,76.87,75.89,76.23,17224534,0,FB
2015-02-13,76.46,76.48,75.5,75.74,18527575,0,FB
2015-02-17,75.3,76.91,75.08,75.6,25249089,0,FB
2015-02-18,75.94,76.9,75.45,76.71,22421516,0,FB
2015-02-19,76.99,79.84,76.95,79.42,45836978,0,FB
2015-02-20,79.55,80.34,79.2,79.89,36919616,0,FB
2015-02-23,79.96,80.19,78.38,78.84,24129073,0,FB
2015-02-24,78.5,79.48,78.1,78.45,18892716,0,FB
2015-02-25,78.5,80.2,78.5,79.56,25583009,0,FB
2015-02-26,79.98,81.37,79.72,80.41,31074619,0,FB
2015-02-27,80.68,81.23,78.62,78.97,30732356,0,FB
2015-03-02,79.0,79.86,78.52,79.75,21662500,0,FB
2015-03-03,79.61,79.7,78.52,79.6,18634900,0,FB
2015-03-04,79.3,81.15,78.85,80.89,28126600,0,FB
2015-03-05,81.23,81.99,81.05,81.21,27825700,0,FB
2015-03-06,80.9,81.33,79.83,80.0,24488500,0,FB
2015-03-09,79.68,79.91,78.63,79.44,18925000,0,FB
2015-03-10,78.5,79.26,77.55,77.55,23067000,0,FB
2015-03-11,77.8,78.43,77.26,77.57,20215700,0,FB
2015-03-12,78.1,79.05,77.91,78.93,16093300,0,FB
2015-03-13,78.6,79.38,77.68,78.05,18557200,0,FB
2015-03-16,77.96,78.12,77.36,78.07,19305400,0,FB
2015-03-17,78.36,79.78,78.34,79.36,22169900,0,FB
2015-03-18,79.25,81.24,79.17,80.91,36912400,0,FB
2015-03-19,81.12,83.0,81.0,82.75,42099500,0,FB
2015-03-20,83.39,84.6,83.07,83.8,44466300,0,FB
2015-03-23,83.92,84.96,83.3,84.43,27357300,0,FB
2015-03-24,84.76,86.07,84.52,85.31,32576500,0,FB
2015-03-25,85.5,85.52,82.92,82.92,37436100,0,FB
2015-03-26,82.72,83.77,82.14,83.01,32794800,0,FB
2015-03-27,83.38,83.95,82.88,83.3,18372500,0,FB
2015-03-30,83.81,84.34,82.41,83.19,24527600,0,FB
2015-03-31,82.9,83.5,82.21,82.215,19734277,0,FB
2015-04-01,82.51,82.72,80.87,81.67,22058100,0,FB
2015-04-02,82.25,82.56,81.44,81.56,19664000,0,FB
2015-04-06,80.8,82.81,80.8,82.44,19062900,0,FB
2015-04-07,82.65,83.42,82.22,82.32,17465639,0,FB
2015-04-08,82.63,83.1,81.84,82.28,18966700,0,FB
2015-04-09,82.5,82.8,81.71,82.17,15922452,0,FB
2015-04-10,82.2,82.61,81.91,82.04,12529700,0,FB
2015-04-13,81.93,83.94,81.92,83.01,26883000,0,FB
2015-04-14,83.17,83.69,82.44,83.51,19634100,0,FB
2015-04-15,83.55,83.66,82.27,82.71,22373847,0,FB
2015-04-16,82.46,83.07,82.15,82.31,13769687,0,FB
2015-04-17,81.48,82.11,80.37,80.78,24214900,0,FB
2015-04-20,81.54,83.15,81.24,83.09,28796759,0,FB
2015-04-21,84.0,84.49,83.54,83.62,27129412,0,FB
2015-04-22,84.32,84.74,83.65,84.63,45462634,0,FB
2015-04-23,84.1,85.59,82.41,82.41,73728000,0,FB
2015-04-24,82.77,82.94,81.48,81.53,29660300,0,FB
2015-04-27,81.87,82.93,81.63,81.91,25446000,0,FB
2015-04-28,81.83,81.9,80.23,80.68,23775300,0,FB
2015-04-29,80.01,81.39,79.52,80.46,26430200,0,FB
2015-04-30,80.01,80.96,78.32,78.77,28999000,0,FB
2015-05-01,79.24,79.76,78.11,78.99,24136300,0,FB
2015-05-04,79.33,79.69,78.63,78.81,14691900,0,FB
2015-05-05,78.55,78.8,77.22,77.56,22311300,0,FB
2015-05-06,77.97,78.81,77.05,78.1,28645684,0,FB
2015-05-07,77.99,78.94,77.56,78.43,19744105,0,FB
2015-05-08,79.1,79.23,78.03,78.51,19943500,0,FB
2015-05-11,78.48,79.03,77.93,78.01,18874000,0,FB
2015-05-12,77.87,77.89,76.79,77.46,21285310,0,FB
2015-05-13,77.72,78.53,77.65,78.44,21512300,0,FB
2015-05-14,78.94,81.85,78.67,81.37,49437900,0,FB
2015-05-15,81.41,81.52,80.18,80.42,27066684,0,FB
2015-05-18,80.33,81.38,80.23,80.88,21604070,0,FB
2015-05-19,81.26,81.69,80.55,80.63,17955300,0,FB
2015-05-20,80.23,81.1,79.46,80.55,23056900,0,FB
2015-05-21,80.19,80.92,80.08,80.48,13402700,0,FB
2015-05-22,80.35,81.31,80.25,80.54,19567900,0,FB
2015-05-26,80.43,80.6,79.08,79.33,16308997,0,FB
2015-05-27,79.6,80.66,79.43,80.55,14160800,0,FB
2015-05-28,80.25,81.07,80.0,80.14,11980313,0,FB
2015-05-29,79.94,80.07,78.88,79.19,16134500,0,FB
2015-06-01,79.3,80.38,78.66,80.29,18119012,0,FB
2015-06-02,79.76,81.35,79.56,80.44,18914095,0,FB
2015-06-03,81.35,82.53,81.25,82.44,31774900,0,FB
2015-06-04,82.14,82.95,81.51,82.05,20863800,0,FB
2015-06-05,81.9,82.46,81.51,82.14,16143000,0,FB
2015-06-08,81.85,82.0,80.13,80.67,16915400,0,FB
2015-06-09,80.63,81.19,79.32,80.67,16497541,0,FB
2015-06-10,80.83,82.6,80.81,82.16,21524666,0,FB
2015-06-11,82.31,82.9,81.36,81.83,18656811,0,FB
2015-06-12,81.37,82.09,81.2,81.53,11401000,0,FB
2015-06-15,80.55,80.93,80.07,80.71,18805000,0,FB
2015-06-16,80.82,81.51,80.45,81.06,13693600,0,FB
2015-06-17,81.75,82.22,81.34,81.79,18350200,0,FB
2015-06-18,81.58,83.19,81.57,82.9,26782500,0,FB
2015-06-19,82.88,82.98,82.12,82.51,23353100,0,FB
2015-06-22,83.45,84.97,83.31,84.74,29383000,0,FB
2015-06-23,84.95,87.97,84.76,87.88,50667850,0,FB
2015-06-24,87.66,89.25,87.45,88.86,41370200,0,FB
2015-06-25,89.26,89.4,87.83,87.98,27301900,0,FB
2015-06-26,88.12,88.34,86.83,88.01,38214600,0,FB
2015-06-29,86.61,87.5,85.73,85.8,35957800,0,FB
2015-06-30,86.6,86.7,85.57,85.765,23233184,0,FB
2015-07-01,86.77,87.95,86.49,86.91,25260000,0,FB
2015-07-02,87.4,87.44,86.34,87.29,16908700,0,FB
2015-07-06,86.49,88.18,86.39,87.55,24635900,0,FB
2015-07-07,87.8,87.85,85.23,87.22,33059900,0,FB
2015-07-08,86.29,86.75,85.44,85.65,24399300,0,FB
2015-07-09,86.73,87.6,85.65,85.88,23307400,0,FB
2015-07-10,87.35,88.22,86.77,87.95,23245800,0,FB
2015-07-13,88.68,90.22,88.42,90.1,29976600,0,FB
2015-07-14,90.42,90.8,89.65,89.68,26627849,0,FB
2015-07-15,90.0,90.99,89.42,89.76,30876106,0,FB
2015-07-16,90.28,90.86,89.77,90.85,21804000,0,FB
2015-07-17,92.55,95.39,92.54,94.97,54001600,0,FB
2015-07-20,95.85,98.6,95.36,97.91,54860500,0,FB
2015-07-21,98.95,99.24,97.14,98.39,39453300,0,FB
2015-07-22,96.68,97.58,95.92,97.04,28299500,0,FB
2015-07-23,96.96,97.45,94.81,95.44,29418800,0,FB
2015-07-24,97.35,97.76,95.88,96.95,33444900,0,FB
2015-07-27,96.58,96.61,93.83,94.17,38585300,0,FB
2015-07-28,94.84,95.56,93.31,95.29,35235900,0,FB
2015-07-29,96.32,97.28,94.74,96.99,64648300,0,FB
2015-07-30,94.91,95.81,91.8,95.21,86211296,0,FB
2015-07-31,94.95,96.33,93.95,94.01,46509000,0,FB
2015-08-03,93.53,95.08,92.8,94.14,29343112,0,FB
2015-08-04,93.79,94.73,93.33,94.06,20136000,0,FB
2015-08-05,95.25,97.09,95.18,96.44,29813100,0,FB
2015-08-06,97.18,98.74,94.42,95.12,42254094,0,FB
2015-08-07,95.38,95.4,93.61,94.3,23199100,0,FB
2015-08-10,95.68,95.9,93.63,94.15,21624100,0,FB
2015-08-11,93.73,94.76,92.9,93.62,22468895,0,FB
2015-08-12,92.7,94.44,91.19,94.19,27120300,0,FB
2015-08-13,94.05,94.73,93.35,93.43,17451700,0,FB
2015-08-14,93.54,94.72,93.21,94.42,15929600,0,FB
2015-08-17,94.42,94.46,93.39,93.93,18313500,0,FB
2015-08-18,94.08,95.85,94.04,95.17,22278800,0,FB
2015-08-19,94.63,96.1,94.16,95.31,23251200,0,FB
2015-08-20,93.54,94.77,90.46,90.56,44598200,0,FB
2015-08-21,87.52,89.18,85.61,86.06,62778600,0,FB
2015-08-24,77.03,87.14,72.0,82.09,83710719,0,FB
2015-08-25,86.95,87.67,83.0,83.0,52021200,0,FB
2015-08-26,85.95,87.46,83.26,87.19,45124300,0,FB
2015-08-27,89.1,90.06,87.19,89.73,42431300,0,FB
2015-08-28,89.88,91.48,89.79,91.01,33215800,0,FB
2015-08-31,90.6,91.05,88.89,89.43,32850600,0,FB
2015-09-01,86.85,89.39,86.5,87.23,36097300,0,FB
2015-09-02,88.81,89.89,87.63,89.89,27190500,0,FB
2015-09-03,89.76,89.82,87.73,88.15,27048100,0,FB
2015-09-04,87.2,88.39,86.7,88.26,27328600,0,FB
2015-09-08,89.69,90.24,88.83,89.53,27012500,0,FB
2015-09-09,90.78,91.98,90.17,90.44,32551100,0,FB
2015-09-10,90.07,92.06,89.63,91.98,26424134,0,FB
2015-09-11,91.68,92.08,91.13,92.05,21185000,0,FB
2015-09-14,92.31,92.62,91.6,92.31,20127800,0,FB
2015-09-15,92.37,93.25,91.79,92.9,18859300,0,FB
2015-09-16,92.9,93.6,92.63,93.45,16321100,0,FB
2015-09-17,93.37,95.51,92.9,94.34,27841803,0,FB
2015-09-18,93.2,95.19,93.05,94.4,62299900,0,FB
2015-09-21,94.62,96.49,94.52,95.55,28789900,0,FB
2015-09-22,93.77,94.68,91.92,92.96,36888800,0,FB
2015-09-23,93.4,94.32,92.8,93.97,21701400,0,FB
2015-09-24,93.06,94.76,92.24,94.41,29093197,0,FB
2015-09-25,95.79,95.85,92.06,92.77,28961600,0,FB
2015-09-28,92.08,92.29,88.18,89.21,41199862,0,FB
2015-09-29,89.1,90.06,85.72,86.67,42281800,0,FB
2015-09-30,88.44,90.02,88.01,89.9,36169100,0,FB
2015-10-01,90.05,90.95,88.36,90.95,29283600,0,FB
2015-10-02,88.9,92.2,88.37,92.07,37881600,0,FB
2015-10-05,92.94,94.27,92.66,94.01,27285178,0,FB
2015-10-06,94.08,94.17,92.34,92.8,22488200,0,FB
2015-10-07,93.11,93.66,91.37,92.4,24129200,0,FB
2015-10-08,91.89,93.22,90.47,92.47,27290500,0,FB
2015-10-09,92.9,93.74,92.24,93.24,19982600,0,FB
2015-10-12,93.32,94.6,92.67,94.26,18430431,0,FB
2015-10-13,93.66,95.37,93.55,94.12,19480300,0,FB
2015-10-14,94.08,95.2,93.61,94.07,19253300,0,FB
2015-10-15,94.99,96.3,94.9,95.96,27557500,0,FB
2015-10-16,96.18,97.59,95.35,97.54,25412800,0,FB
2015-10-19,97.18,98.57,96.92,98.47,23729900,0,FB
2015-10-20,98.73,99.59,96.56,97.0,26651756,0,FB
2015-10-21,97.37,98.18,96.47,97.11,22003700,0,FB
2015-10-22,97.79,99.73,97.55,99.67,26392000,0,FB
2015-10-23,101.91,102.85,100.16,102.19,42809600,0,FB
2015-10-26,102.2,103.81,101.55,103.77,25961200,0,FB
2015-10-27,102.94,104.1,102.4,103.7,23795400,0,FB
2015-10-28,103.9,104.48,102.92,104.2,24081500,0,FB
2015-10-29,103.96,105.12,103.52,104.88,20316600,0,FB
2015-10-30,104.51,104.72,101.65,101.97,33487100,0,FB
2015-11-02,102.46,103.47,101.18,103.31,24003944,0,FB
2015-11-03,103.22,103.65,102.4,102.58,21242300,0,FB
2015-11-04,103.19,104.14,102.48,103.94,43288147,0,FB
2015-11-05,108.8,110.65,107.95,108.76,63232800,0,FB
2015-11-06,108.04,108.74,105.91,107.1,35084300,0,FB
2015-11-09,107.0,108.25,105.86,106.49,26383540,0,FB
2015-11-10,105.96,108.15,105.24,107.91,25031600,0,FB
2015-11-11,108.27,109.87,107.11,109.01,25057100,0,FB
2015-11-12,108.48,109.39,108.0,108.02,20924600,0,FB
2015-11-13,107.71,108.25,103.83,103.95,30278400,0,FB
2015-11-16,103.32,104.17,100.47,104.04,49309100,0,FB
2015-11-17,104.62,106.2,104.14,105.13,26807200,0,FB
2015-11-18,105.8,107.88,105.39,107.77,23836500,0,FB
2015-11-19,107.36,107.73,105.95,106.26,25520500,0,FB
2015-11-20,106.84,107.87,106.62,107.32,22129600,0,FB
2015-11-23,107.19,107.47,106.08,106.95,19897200,0,FB
2015-11-24,106.0,106.49,104.39,105.74,23573600,0,FB
2015-11-25,106.33,106.6,105.1,105.41,15150700,0,FB
2015-11-27,105.78,105.96,104.86,105.45,5913000,0,FB
2015-11-30,105.84,106.1,103.75,104.24,20383100,0,FB
2015-12-01,104.83,107.15,104.5,107.12,22781868,0,FB
2015-12-02,107.0,107.92,105.79,106.07,24418950,0,FB
2015-12-03,106.27,106.85,103.35,104.38,23235094,0,FB
2015-12-04,104.81,107.73,104.11,106.18,21224700,0,FB
2015-12-07,106.48,106.83,104.66,105.61,15474800,0,FB
2015-12-08,104.0,106.91,103.95,106.49,20401791,0,FB
2015-12-09,106.18,106.44,103.55,104.6,23517200,0,FB
2015-12-10,105.05,106.4,104.41,105.42,17454300,0,FB
2015-12-11,104.15,104.34,101.91,102.12,26427700,0,FB
2015-12-14,102.29,104.74,101.46,104.66,24805611,0,FB
2015-12-15,105.3,105.8,104.28,104.55,21764300,0,FB
2015-12-16,105.37,107.09,104.19,106.79,22680500,0,FB
2015-12-17,107.49,107.75,106.13,106.22,21675600,0,FB
2015-12-18,106.08,106.59,103.97,104.04,35994200,0,FB
2015-12-21,104.91,105.15,103.6,104.77,16138700,0,FB
2015-12-22,105.22,105.66,104.81,105.51,14596980,0,FB
2015-12-23,105.89,106.11,103.86,104.63,19599600,0,FB
2015-12-24,104.74,105.32,104.5,105.02,6512134,0,FB
2015-12-28,105.02,105.98,104.53,105.93,13069733,0,FB
2015-12-29,106.42,107.74,106.25,107.26,17179901,0,FB
2015-12-30,107.0,107.25,106.06,106.22,12365917,0,FB
2015-12-31,106.0,106.17,104.62,104.66,15798825,0,FB
2016-01-04,101.95,102.24,99.75,102.22,36457725,0,FB
2016-01-05,102.89,103.71,101.665,102.73,22158072,0,FB
2016-01-06,101.13,103.77,100.9,102.97,23477695,0,FB
2016-01-07,100.5,101.43,97.3,97.92,42002738,0,FB
2016-01-08,99.88,100.5,97.0311,97.33,34686863,0,FB
2016-01-11,97.91,98.6,95.39,97.51,29932385,0,FB
2016-01-12,99.0,99.96,97.55,99.37,27799243,0,FB
2016-01-13,100.58,100.58,95.21,95.44,32167766,0,FB
2016-01-14,95.85,98.87,92.45,98.37,47470019,0,FB
2016-01-15,93.98,96.38,93.54,94.97,45267899,0,FB
2016-01-19,96.53,97.42,93.92,95.26,30998200,0,FB
2016-01-20,92.83,95.0,89.37,94.35,58156825,0,FB
2016-01-21,94.91,95.99,92.62,94.16,28533409,0,FB
2016-01-22,96.41,98.07,95.49,97.94,29873307,0,FB
2016-01-25,98.72,99.48,96.93,97.01,30515670,0,FB
2016-01-26,97.76,97.88,95.66,97.34,26250913,0,FB
2016-01-27,97.79,97.85,94.23,94.45,37785696,0,FB
2016-01-28,107.2,110.34,104.81,109.11,104792617,0,FB
2016-01-29,108.99,112.84,108.84,112.15,56383368,0,FB
2016-02-01,112.27,115.72,112.01,115.09,44190033,0,FB
2016-02-02,114.8,117.59,113.2,114.61,57930749,0,FB
2016-02-03,115.27,115.34100000000001,109.75,112.69,56244009,0,FB
2016-02-04,111.8,111.94,109.25,110.49,37170987,0,FB
2016-02-05,109.51,109.58,103.18,104.07,75806844,0,FB
2016-02-08,100.41,102.68,97.46,99.75,68294726,0,FB
2016-02-09,97.14,102.4,96.82,99.54,59466330,0,FB
2016-02-10,101.55,103.25,100.24,101.0,42540500,0,FB
2016-02-11,99.6,105.11,98.88,101.91,40814511,0,FB
2016-02-12,103.74,104.24,101.09,102.01,34586908,0,FB
2016-02-16,103.8,103.93,100.24,101.61,44124175,0,FB
2016-02-17,101.94,105.72,100.4,105.2,41768757,0,FB
2016-02-18,105.8,106.0,103.03,103.47,28720630,0,FB
2016-02-19,102.55,105.02,102.06,104.57,31728334,0,FB
2016-02-22,105.49,108.25,105.34,107.16,34908380,0,FB
2016-02-23,106.85,107.47,105.12,105.46,23974359,0,FB
2016-02-24,104.21,106.95,102.74,106.88,33197606,0,FB
2016-02-25,107.11,108.07,105.61,108.07,28272942,0,FB
2016-02-26,108.7,109.45,107.16,107.92,25573425,0,FB
2016-02-29,107.6,108.91,106.75,106.93,22727814,0,FB
2016-03-01,107.83,109.82,107.6,109.82,23852557,0,FB
2016-03-02,109.68,110.55,108.77,109.95,25225236,0,FB
2016-03-03,110.25,110.3,108.54,109.58,19947063,0,FB
2016-03-04,110.05,110.05,107.93,108.39,24624609,0,FB
2016-03-07,108.07,108.07,104.72,105.73,30915125,0,FB
2016-03-08,104.78,107.37,104.4,105.93,23965993,0,FB
2016-03-09,106.7,107.51,105.49,107.51,19277341,0,FB
2016-03-10,107.91,108.66,105.77,107.32,24854284,0,FB
2016-03-11,108.48,109.42,107.92,109.41,19358337,0,FB
2016-03-14,109.28,110.33,108.77,109.89,17249365,0,FB
2016-03-15,109.11,110.83,108.84,110.67,17618460,0,FB
2016-03-16,110.49,112.5,110.1,112.18,24744778,0,FB
2016-03-17,112.15,112.69,110.73,111.02,24241247,0,FB
2016-03-18,111.56,112.42,110.27,111.45,36256877,0,FB
2016-03-21,111.66,112.37,111.03,111.85,18447974,0,FB
2016-03-22,111.36,112.88,111.17,112.25,19001076,0,FB
2016-03-23,112.01,113.19,112.0,112.54,18561974,0,FB
2016-03-24,112.13,113.09,111.68,113.05,17839119,0,FB
2016-03-28,113.32,114.589,112.95,113.69,20699128,0,FB
2016-03-29,113.83,116.32,113.64,116.14,29108559,0,FB
2016-03-30,116.73,116.99,114.355,114.7,31192454,0,FB
2016-03-31,114.7,115.01,113.76799999999999,114.1,19960735,0,FB
2016-04-01,113.75,116.17,113.35,116.06,22961856,0,FB
2016-04-04,114.07,114.55,111.61,112.55,45682708,0,FB
2016-04-05,112.11,113.32,111.9,112.22,21174984,0,FB
2016-04-06,112.47,113.81,112.42,113.71,20139864,0,FB
2016-04-07,113.79,114.89,113.066,113.64,19881777,0,FB
2016-04-08,114.25,114.33,109.9,110.63,46452017,0,FB
2016-04-11,110.7,110.91,108.77,108.99,38346184,0,FB
2016-04-12,109.34,111.165,108.99,110.61,24563887,0,FB
2016-04-13,112.23,112.65,106.52,110.51,87525148,0,FB
2016-04-14,110.62,112.04,110.26,110.84,27480494,0,FB
2016-04-15,110.79,110.97,109.2,109.64,19290432,0,FB
2016-04-18,109.74,110.81,109.2,110.45,20736964,0,FB
2016-04-19,111.1,112.45,109.16,112.29,29684368,0,FB
2016-04-20,112.43,113.27,111.56,112.42,19725580,0,FB
2016-04-21,112.55,114.04,112.31,113.44,19384954,0,FB
2016-04-22,111.21,111.75,109.01,110.56,37466447,0,FB
2016-04-25,109.87,110.67,109.07,110.1,18949986,0,FB
2016-04-26,110.49,110.5,108.15,108.76,21501807,0,FB
2016-04-27,107.94,108.94,106.31,108.94,32605121,0,FB
2016-04-28,119.575,120.79,116.23,116.73,84754866,0,FB
2016-04-29,116.82,117.84,115.84,117.58,35433823,0,FB
2016-05-02,117.83,118.73,116.57,118.57,27469776,0,FB
2016-05-03,117.52,118.16,117.02,117.43,22006354,0,FB
2016-05-04,116.61,118.3,116.57,118.06,22760355,0,FB
2016-05-05,118.04,118.98,117.25,117.81,21361109,0,FB
2016-05-06,117.16,119.637,117.113,119.48,24431427,0,FB
2016-05-09,119.54,120.28,118.9,119.24,19240753,0,FB
2016-05-10,119.62,120.5,119.0,120.5,21991478,0,FB
2016-05-11,120.41,121.08,119.42,119.53,21122585,0,FB
2016-05-12,119.98,120.84,118.9,120.28,20956866,0,FB
2016-05-13,120.38,120.64,119.68,119.81,16785870,0,FB
2016-05-16,119.38,119.61,117.35,118.66,28160409,0,FB
2016-05-17,118.82,119.01,117.2,117.35,19257253,0,FB
2016-05-18,116.8,118.27,116.73,117.65,19804174,0,FB
2016-05-19,117.05,117.49,115.88,116.81,20189311,0,FB
2016-05-20,116.96,117.99,116.95,117.35,16593188,0,FB
2016-05-23,117.42,117.6,115.94,115.97,19563828,0,FB
2016-05-24,116.24,117.73,116.12,117.69,18479348,0,FB
2016-05-25,118.13,118.665,117.38,117.89,18723596,0,FB
2016-05-26,118.24,119.76,117.92,119.47,17816124,0,FB
2016-05-27,119.56,119.85,119.01,119.38,12556022,0,FB
2016-05-31,119.46,120.1,118.12100000000001,118.84,17531765,0,FB
2016-06-01,118.5,119.08,117.82,118.78,13896919,0,FB
2016-06-02,118.69,119.44,118.22,118.93,12648836,0,FB
2016-06-03,118.975,118.98,117.86,118.47,13221274,0,FB
2016-06-06,118.62,119.43,118.36,118.79,12370713,0,FB
2016-06-07,119.24,119.3,117.67,117.76,16357512,0,FB
2016-06-08,117.76,118.6,117.27,118.39,13538374,0,FB
2016-06-09,118.13,118.68,117.71,118.56,12160865,0,FB
2016-06-10,117.54,118.11,116.26,116.62,17165181,0,FB
2016-06-13,115.0,115.48,113.31,113.95,30974633,0,FB
2016-06-14,114.07,114.95,113.58,114.93,16768112,0,FB
2016-06-15,115.3,115.44,114.07,114.6,17805166,0,FB
2016-06-16,113.87,114.5,112.94,114.39,18772671,0,FB
2016-06-17,114.42,114.43,112.56,113.02,22159389,0,FB
2016-06-20,113.77,114.72,112.75,113.37,19987694,0,FB
2016-06-21,114.12,115.214,113.97,114.38,18405746,0,FB
2016-06-22,114.65,114.74,113.61,113.91,13397233,0,FB
2016-06-23,114.37,115.09,113.54,115.08,14698375,0,FB
2016-06-24,111.01,113.68,111.0,112.08,37632693,0,FB
2016-06-27,111.57,111.57,108.23,108.97,35342587,0,FB
2016-06-28,110.63,112.75,110.55,112.7,25711141,0,FB
2016-06-29,113.37,114.25,113.04,114.16,20085792,0,FB
2016-06-30,114.67,115.18,113.67,114.28,22305802,0,FB
2016-07-01,114.2,115.13,113.81,114.19,13754112,0,FB
2016-07-05,113.94,114.25,112.97,114.2,14068252,0,FB
2016-07-06,113.36,116.79,112.97,116.7,22079562,0,FB
2016-07-07,116.63,116.97,115.36,115.85,16253926,0,FB
2016-07-08,116.43,117.5,115.85,117.24,17609821,0,FB
2016-07-11,117.71,118.7,117.5,117.87,16960490,0,FB
2016-07-12,118.63,118.72,117.57,117.93,14878483,0,FB
2016-07-13,118.39,118.4,116.68,116.78,15069957,0,FB
2016-07-14,117.5,117.64,116.7,117.29,13942329,0,FB
2016-07-15,117.74,118.28,116.58,116.86,15362140,0,FB
2016-07-18,117.32,119.61,116.89,119.37,19162315,0,FB
2016-07-19,118.99,120.85,118.66,120.61,20978937,0,FB
2016-07-20,121.25,122.2,120.56,121.92,17958095,0,FB
2016-07-21,121.92,122.1,120.25,120.61,17149312,0,FB
2016-07-22,119.9,121.01,119.31,121.0,17606557,0,FB
2016-07-25,121.39,121.85,117.78,121.63,17893874,0,FB
2016-07-26,122.0,122.07,120.75,121.22,15483870,0,FB
2016-07-27,122.42,125.0,121.51,123.34,38925756,0,FB
2016-07-28,127.52,128.33,123.63,125.0,77533490,0,FB
2016-07-29,124.65,125.84,123.71,123.94,33402493,0,FB
2016-08-01,123.85,124.58,122.86,124.31,23704434,0,FB
2016-08-02,124.06,124.8,122.07,123.06,23075729,0,FB
2016-08-03,123.09,123.92,122.31,122.51,17426472,0,FB
2016-08-04,122.94,124.79,122.51,124.36,20430908,0,FB
2016-08-05,124.98,125.835,124.618,125.15,19490136,0,FB
2016-08-08,125.25,125.45,124.55,125.26,13324914,0,FB
2016-08-09,125.34,126.09,124.53,125.06,19033204,0,FB
2016-08-10,125.07,125.48,124.54,124.88,10060129,0,FB
2016-08-11,125.2,125.38,124.75,124.9,11215038,0,FB
2016-08-12,124.7,125.0,124.18,124.88,10831027,0,FB
2016-08-15,124.91,124.92,123.7,123.9,18061032,0,FB
2016-08-16,123.5,123.92,122.78,123.3,12355889,0,FB
2016-08-17,123.66,124.38,122.85,124.37,12019206,0,FB
2016-08-18,124.01,124.26,123.64,123.91,11209237,0,FB
2016-08-19,123.6,124.15700000000001,123.28,123.56,11327086,0,FB
2016-08-22,123.33,124.83,123.11,124.15,13765400,0,FB
2016-08-23,124.51,125.09,124.25,124.37,11786264,0,FB
2016-08-24,124.47,124.69,123.09,123.5,10885726,0,FB
2016-08-25,123.12,124.37,123.1,123.89,9589471,0,FB
2016-08-26,124.05,125.19,123.91,124.96,16942845,0,FB
2016-08-29,124.35,126.73,124.35,126.54,15528793,0,FB
2016-08-30,126.6,126.6,125.15,125.84,16858238,0,FB
2016-08-31,125.6,126.22,125.1,126.12,12578233,0,FB
2016-09-01,126.38,126.63,125.6,126.17,12773461,0,FB
2016-09-02,126.85,126.86,126.0,126.51,10986111,0,FB
2016-09-06,126.67,129.94,126.47,129.73,25151525,0,FB
2016-09-07,130.04,131.98,129.95,131.05,27065870,0,FB
2016-09-08,130.92,131.08,129.81,130.26,14015245,0,FB
2016-09-09,129.71,129.94899999999998,127.1,127.1,24167023,0,FB
2016-09-12,125.96,128.76,125.75,128.69,19805393,0,FB
2016-09-13,128.03,128.35,126.66,127.22,16614635,0,FB
2016-09-14,126.89,128.8,126.89,127.79,14492287,0,FB
2016-09-15,127.98,129.1,127.67,128.34,13332478,0,FB
2016-09-16,128.2,129.18,128.2,129.07,20593099,0,FB
2016-09-19,129.91,129.94,128.26,128.65,12845439,0,FB
2016-09-20,128.65,129.17,128.031,128.64,10917838,0,FB
2016-09-21,129.13,130.005,128.39,129.93,12842422,0,FB
2016-09-22,130.5,130.73,129.56,130.08,14040637,0,FB
2016-09-23,127.56,128.6,127.3,127.96,27755417,0,FB
2016-09-26,127.37,128.16,126.8,127.32,12864369,0,FB
2016-09-27,127.61,129.01,127.43,128.71,14675207,0,FB
2016-09-28,129.21,129.48,128.4,129.22,11184919,0,FB
2016-09-29,129.18,129.29,127.55,128.09,14314782,0,FB
2016-09-30,128.03,128.59,127.45,128.27,16765509,0,FB
2016-10-03,128.38,129.09,127.8,128.77,12679294,0,FB
2016-10-04,129.17,129.27700000000002,127.55,128.19,13054820,0,FB
2016-10-05,128.25,128.8,127.83,128.47,11988090,0,FB
2016-10-06,128.43,129.06,128.08,128.74,11261317,0,FB
2016-10-07,129.04,129.25,128.33,128.99,11854190,0,FB
2016-10-10,129.68,130.7,129.2,130.24,14364728,0,FB
2016-10-11,130.23,130.64,128.23,128.86,16532844,0,FB
2016-10-12,129.01,129.66,128.46,129.05,10031618,0,FB
2016-10-13,128.21,128.25,126.75,127.82,16275856,0,FB
2016-10-14,128.49,128.95,127.58,127.88,12155762,0,FB
2016-10-17,128.2,128.47,127.32,127.54,9324668,0,FB
2016-10-18,128.68,129.39,128.01,128.55,11354193,0,FB
2016-10-19,128.74,130.47,128.6,130.11,16280046,0,FB
2016-10-20,130.07,130.66,129.5,130.0,11920514,0,FB
2016-10-21,129.78,132.13,129.7,132.07,17128014,0,FB
2016-10-24,132.72,133.405,132.15,133.28,16953355,0,FB
2016-10-25,133.5,133.5,132.22,132.29,13127657,0,FB
2016-10-26,131.64,132.26,130.935,131.04,12722745,0,FB
2016-10-27,131.74,131.8,129.27,129.69,15536810,0,FB
2016-10-28,130.5,132.97,129.93,131.29,23976977,0,FB
2016-10-31,132.01,132.12,130.884,130.99,15668982,0,FB
2016-11-01,131.41,131.94,128.65,129.5,22077779,0,FB
2016-11-02,130.23,130.23,126.28,127.17,50190225,0,FB
2016-11-03,122.0,123.28,119.5,120.0,63766259,0,FB
2016-11-04,119.59,121.93,119.25,120.75,30545466,0,FB
2016-11-07,122.83,123.209,121.35,122.15,22059381,0,FB
2016-11-08,122.03,124.61,121.54,124.22,18969525,0,FB
2016-11-09,121.5,123.81,120.51,123.18,31385154,0,FB
2016-11-10,123.93,124.18,115.27,120.8,67261880,0,FB
2016-11-11,119.53,120.7,118.15,119.02,32628312,0,FB
2016-11-14,119.126,119.126,113.554,115.08,51377040,0,FB
2016-11-15,116.73,118.49,115.83,117.2,34681369,0,FB
2016-11-16,114.48,117.88,114.21,116.34,31626984,0,FB
2016-11-17,116.81,117.79,116.01,117.79,18048145,0,FB
2016-11-18,118.39,119.13,116.84,117.02,20838935,0,FB
2016-11-21,118.2,121.95,117.8,121.77,34973710,0,FB
2016-11-22,122.4,122.98,120.9,121.47,25199699,0,FB
2016-11-23,121.23,121.31,119.94,120.84,15225934,0,FB
2016-11-25,121.01,121.14,120.07,120.38,8377000,0,FB
2016-11-28,120.12,121.69,119.82,120.41,17770987,0,FB
2016-11-29,120.57,122.1,120.4,120.87,18391285,0,FB
2016-11-30,120.32,121.79,117.95,118.42,29469197,0,FB
2016-12-01,118.38,118.45,114.0,115.07,42264678,0,FB
2016-12-02,115.11,116.48,114.3,115.4,24760728,0,FB
2016-12-05,115.95,117.57,115.07,117.43,19888045,0,FB
2016-12-06,117.69,117.795,116.33,117.31,18622760,0,FB
2016-12-07,117.0,117.95,116.57,117.95,20901316,0,FB
2016-12-08,117.98,119.5,117.64,118.9,21582988,0,FB
2016-12-09,119.22,119.94,118.95,119.68,17072509,0,FB
2016-12-12,119.22,119.24,117.65,117.77,17505048,0,FB
2016-12-13,117.86,121.52,117.61,120.31,29298619,0,FB
2016-12-14,120.0,121.69,118.85,120.21,24883781,0,FB
2016-12-15,120.08,122.5,119.63,120.57,19732859,0,FB
2016-12-16,120.9,121.5,119.27,119.87,22485153,0,FB
2016-12-19,119.85,120.36,118.51,119.24,15572236,0,FB
2016-12-20,119.5,119.77,118.8,119.09,12979524,0,FB
2016-12-21,118.92,119.2,118.48,119.04,10606673,0,FB
2016-12-22,118.86,118.99,116.93,117.4,14879201,0,FB
2016-12-23,117.0,117.56,116.3,117.27,10618460,0,FB
2016-12-27,116.96,118.68,116.86399999999999,118.01,11914644,0,FB
2016-12-28,118.19,118.25,116.65,116.92,11180146,0,FB
2016-12-29,117.0,117.531,116.06,116.35,9701933,0,FB
2016-12-30,116.595,116.83,114.774,115.05,18684106,0,FB
2017-01-03,116.03,117.84,115.51,116.86,20379077,0,FB
2017-01-04,117.55,119.66,117.29,118.69,19270779,0,FB
2017-01-05,118.86,120.95,118.321,120.67,18603476,0,FB
2017-01-06,120.98,123.88,120.03,123.41,28102077,0,FB
2017-01-09,123.55,125.43,123.04,124.9,22573851,0,FB
2017-01-10,124.82,125.5,124.28,124.35,16970363,0,FB
2017-01-11,124.35,126.12,124.06,126.09,17887804,0,FB
2017-01-12,125.61,126.73,124.8,126.62,18284295,0,FB
2017-01-13,127.49,129.27,127.37,128.33,23752663,0,FB
2017-01-17,128.04,128.34,127.4,127.87,14037409,0,FB
2017-01-18,128.41,128.43,126.84,127.92,12266776,0,FB
2017-01-19,128.23,128.35,127.45,127.55,10576325,0,FB
2017-01-20,128.1,128.48,126.78,127.04,18415194,0,FB
2017-01-23,127.31,129.25,126.95,128.93,15860639,0,FB
2017-01-24,129.38,129.9,128.38,129.37,14793943,0,FB
2017-01-25,130.0,131.74,129.77,131.48,18048396,0,FB
2017-01-26,131.63,133.14,131.44,132.78,19525612,0,FB
2017-01-27,132.68,132.95,131.08,132.18,18970733,0,FB
2017-01-30,131.58,131.58,129.6,130.98,18645376,0,FB
2017-01-31,130.17,130.66,129.516,130.34,18720456,0,FB
2017-02-01,132.25,133.49,130.68,133.23,36973323,0,FB
2017-02-02,133.22,135.49,130.4,130.84,52925802,0,FB
2017-02-03,131.24,132.85,130.76,130.98,24804890,0,FB
2017-02-06,130.98,132.06,130.3,132.06,16180004,0,FB
2017-02-07,132.24,133.0,131.661,131.84,14283526,0,FB
2017-02-08,132.6,134.44,132.44,134.15,21011609,0,FB
2017-02-09,134.49,134.5,133.31,134.14,14748072,0,FB
2017-02-10,134.1,134.94,133.68,134.19,13867113,0,FB
2017-02-13,134.69799999999998,134.69799999999998,133.7,134.05,13212484,0,FB
2017-02-14,134.1,134.23,132.55,133.85,13859627,0,FB
2017-02-15,133.45,133.7,132.66,133.44,12809704,0,FB
2017-02-16,133.07,133.87,133.02200000000002,133.84,12471529,0,FB
2017-02-17,133.5,134.091,133.17,133.53,11655537,0,FB
2017-02-21,133.5,133.91,132.9,133.72,14107405,0,FB
2017-02-22,133.6,136.79,133.46,136.12,27043551,0,FB
2017-02-23,135.89,136.12,134.33,135.36,17544542,0,FB
2017-02-24,134.16,135.62,134.16,135.44,12208697,0,FB
2017-02-27,135.26,137.185,135.02,136.41,13802709,0,FB
2017-02-28,136.79,136.805,134.75,135.54,15466685,0,FB
2017-03-01,136.47,137.48,136.3,137.42,15628682,0,FB
2017-03-02,137.09,137.82,136.31,136.76,12053505,0,FB
2017-03-03,136.63,137.33,136.08,137.17,10772775,0,FB
2017-03-06,136.88,137.83,136.51,137.42,11618436,0,FB
2017-03-07,137.03,138.37,136.99,137.3,12924874,0,FB
2017-03-08,137.15,137.99,137.05200000000002,137.72,9722801,0,FB
2017-03-09,137.72,138.57,137.4,138.24,13355946,0,FB
2017-03-10,138.91,139.49,138.22,138.79,14974497,0,FB
2017-03-13,139.14,139.68,138.673,139.6,10955450,0,FB
2017-03-14,139.46,139.46,138.52,139.32,12944018,0,FB
2017-03-15,139.29,140.1,138.49,139.72,19344826,0,FB
2017-03-16,140.2,140.25,139.73,139.99,13612942,0,FB
2017-03-17,140.34,140.34,139.7,139.84,18797554,0,FB
2017-03-20,139.71,140.19,139.25,139.94,12099471,0,FB
2017-03-21,141.15,142.308,138.4,138.51,29894784,0,FB
2017-03-22,137.93,139.79,137.6,139.59,17055449,0,FB
2017-03-23,139.48,140.39,139.09,139.53,13022801,0,FB
2017-03-24,140.08,141.024,139.76,140.34,16199236,0,FB
2017-03-27,139.05,140.65,138.77,140.32,11842532,0,FB
2017-03-28,140.36,141.95,140.01,141.76,14203802,0,FB
2017-03-29,141.99,142.86,141.43,142.65,14317602,0,FB
2017-03-30,142.4,142.95,141.85,142.41,11839157,0,FB
2017-03-31,142.31,142.63,141.89,142.05,11041294,0,FB
2017-04-03,141.93,142.47,140.82,142.28,13563960,0,FB
2017-04-04,141.86,142.09,141.27,141.73,11691184,0,FB
2017-04-05,142.26,143.44,141.29,141.85,16736334,0,FB
2017-04-06,142.11,142.22,140.91,141.17,13665643,0,FB
2017-04-07,141.2,141.55,140.24,140.78,11818341,0,FB
2017-04-10,141.0,141.43,140.63,141.04,8287493,0,FB
2017-04-11,140.8,141.03,138.81,139.92,16638087,0,FB
2017-04-12,139.72,140.4,139.44,139.58,11267473,0,FB
2017-04-13,139.62,140.58,139.33,139.39,10568037,0,FB
2017-04-17,139.76,141.55,139.75,141.42,9851242,0,FB
2017-04-18,141.27,141.905,140.61,140.96,14901806,0,FB
2017-04-19,141.35,143.04,141.27,142.27,15294950,0,FB
2017-04-20,142.95,144.25,142.689,143.8,15370322,0,FB
2017-04-21,143.9,144.17,142.27,143.68,10555666,0,FB
2017-04-24,144.96,145.674,144.34,145.47,14397559,0,FB
2017-04-25,145.79,147.15,145.79,146.49,17740557,0,FB
2017-04-26,147.09,147.59,146.09,146.56,12388443,0,FB
2017-04-27,146.67,147.75,146.14,147.7,11086081,0,FB
2017-04-28,149.5,151.53,149.07,150.25,30652248,0,FB
2017-05-01,151.74,152.57,151.42,152.46,25179372,0,FB
2017-05-02,153.34,153.44,151.66,152.78,21637871,0,FB
2017-05-03,153.6,153.6,151.34,151.8,28954462,0,FB
2017-05-04,150.17,151.52,148.72,150.85,36194169,0,FB
2017-05-05,151.45,151.63,149.79,150.24,17148543,0,FB
2017-05-08,150.71,151.08,149.74,151.06,15814206,0,FB
2017-05-09,151.49,152.59,150.21,150.48,17387249,0,FB
2017-05-10,150.23,150.52,148.86,150.29,12024166,0,FB
2017-05-11,150.31,150.65,149.41,150.04,11833280,0,FB
2017-05-12,150.4,150.46,149.63,150.33,9583109,0,FB
2017-05-15,150.17,151.48,149.77,150.19,14954256,0,FB
2017-05-16,150.11,150.21,149.03,149.78,14507122,0,FB
2017-05-17,148.0,148.67,144.422,144.85,28235701,0,FB
2017-05-18,144.72,148.15,144.51,147.66,23031566,0,FB
2017-05-19,148.445,149.39,147.96,148.06,16161023,0,FB
2017-05-22,148.08,148.59,147.69,148.24,12578741,0,FB
2017-05-23,148.52,148.81,147.25,148.07,12808728,0,FB
2017-05-24,148.51,150.23,148.42,150.04,17917653,0,FB
2017-05-25,150.3,152.59,149.95,151.96,19828358,0,FB
2017-05-26,152.23,152.25,151.15,152.14,14981682,0,FB
2017-05-30,151.97,152.9,151.64,152.38,13213940,0,FB
2017-05-31,152.7,153.35,151.09,151.46,18003762,0,FB
2017-06-01,151.75,152.29,150.3,151.53,14519103,0,FB
2017-06-02,151.85,153.63,151.3,153.61,16837198,0,FB
2017-06-05,153.64,154.709,153.41,153.63,12508580,0,FB
2017-06-06,153.41,154.52,152.48,152.81,13445290,0,FB
2017-06-07,153.27,153.75,152.34,153.12,12044602,0,FB
2017-06-08,154.08,154.73,153.1,154.71,17739243,0,FB
2017-06-09,154.77,155.59,146.61,149.6,35554534,0,FB
2017-06-12,148.17,149.195,144.56,148.44,33151365,0,FB
2017-06-13,150.15,151.18,148.9,150.68,20476096,0,FB
2017-06-14,151.26,152.4,149.05,150.25,20775594,0,FB
2017-06-15,147.67,150.037,146.375,149.8,18973595,0,FB
2017-06-16,149.59,150.83,148.6,150.64,22844809,0,FB
2017-06-19,151.71,153.57,151.71,152.87,19011290,0,FB
2017-06-20,152.88,153.84,152.21,152.25,14734038,0,FB
2017-06-21,152.36,154.08,151.88,153.91,15039834,0,FB
2017-06-22,153.01,154.55,152.91,153.4,12835711,0,FB
2017-06-23,152.72,155.2,152.65,155.07,17901233,0,FB
2017-06-26,156.25,156.5,153.195,153.59,18038450,0,FB
2017-06-27,152.84,153.31,150.39,150.58,19352875,0,FB
2017-06-28,150.92,153.47,149.86,153.24,16701424,0,FB
2017-06-29,152.28,152.5,148.918,151.04,23953140,0,FB
2017-06-30,151.9,151.92,150.06,150.98,17660076,0,FB
2017-07-03,151.72,152.15,147.8,148.43,13862735,0,FB
2017-07-05,149.0,150.85,148.13,150.34,14321686,0,FB
2017-07-06,149.03,150.04,148.0,148.82,14935505,0,FB
2017-07-07,149.25,151.99,149.19,151.44,13338986,0,FB
2017-07-10,151.69,153.98,151.51,153.5,13327871,0,FB
2017-07-11,153.37,155.423,152.91,155.27,13653867,0,FB
2017-07-12,156.49,159.16,156.2,158.9,22714938,0,FB
2017-07-13,158.74,159.78,158.423,159.26,13912779,0,FB
2017-07-14,160.13,160.32,159.325,159.97,16362726,0,FB
2017-07-17,160.25,160.78,158.81,159.73,12761857,0,FB
2017-07-18,159.66,163.73,159.42,162.86,23707773,0,FB
2017-07-19,163.59,165.7,163.17,164.14,26251852,0,FB
2017-07-20,164.8,165.0,162.81,164.53,18458714,0,FB
2017-07-21,164.16,165.05,163.75,164.43,14719391,0,FB
2017-07-24,164.64,166.17,164.31,166.0,17266386,0,FB
2017-07-25,165.01,165.54,163.862,165.28,15316842,0,FB
2017-07-26,166.01,166.01,164.1,165.61,33783745,0,FB
2017-07-27,174.7,175.49,167.5,170.44,68462315,0,FB
2017-07-28,169.07,173.43,169.05,172.46,24548387,0,FB
2017-07-31,172.0,172.72,168.55,169.25,25431955,0,FB
2017-08-01,169.82,170.47,169.05,169.86,14319790,0,FB
2017-08-02,170.3,170.55,166.91,169.3,17181593,0,FB
2017-08-03,169.3,169.7,168.25,168.59,10787308,0,FB
2017-08-04,168.95,170.06,168.69,169.62,10760023,0,FB
2017-08-07,169.95,172.06,169.66,171.96,12766181,0,FB
2017-08-08,171.88,173.05,170.62,171.23,14325917,0,FB
2017-08-09,169.98,171.45,169.56,171.18,10802633,0,FB
2017-08-10,170.06,170.59,166.85,167.4,20789346,0,FB
2017-08-11,167.95,168.82,166.85,168.08,13779397,0,FB
2017-08-14,170.09,171.08,169.29,170.75,12940926,0,FB
2017-08-15,171.49,171.5,170.01,171.0,8714394,0,FB
2017-08-16,171.25,171.38,169.24,170.0,15735240,0,FB
2017-08-17,169.34,169.86,166.85,166.91,17012992,0,FB
2017-08-18,166.84,168.67,166.21,167.41,15076979,0,FB
2017-08-21,167.16,168.0,165.82,167.78,11899161,0,FB
2017-08-22,168.28,169.87,167.15,169.63,11377933,0,FB
2017-08-23,168.84,169.36,168.2,168.71,9837787,0,FB
2017-08-24,168.88,169.29,166.41,167.74,14017953,0,FB
2017-08-25,167.86,168.38,166.18,166.32,12596215,0,FB
2017-08-28,166.91,167.7,166.33,167.24,8484528,0,FB
2017-08-29,165.25,168.425,165.0,168.05,11113493,0,FB
2017-08-30,168.17,170.18,167.63,169.92,11130900,0,FB
2017-08-31,170.4,172.145,170.06,171.97,17217037,0,FB
2017-09-01,172.4,172.915,171.31,172.02,11672165,0,FB
2017-09-05,171.27,172.388,169.55,170.72,13215248,0,FB
2017-09-06,170.91,172.48,169.57,172.09,13888193,0,FB
2017-09-07,171.94,173.30700000000002,170.27,173.21,18043799,0,FB
2017-09-08,173.09,173.49,170.8,170.95,10990390,0,FB
2017-09-11,172.4,173.89,172.2,173.51,12354218,0,FB
2017-09-12,173.76,174.0,171.75,172.95,11184161,0,FB
2017-09-13,173.01,173.17,172.06,173.05,9112706,0,FB
2017-09-14,172.26,172.28,170.5,170.96,15565561,0,FB
2017-09-15,170.88,172.34,170.26,171.64,15644990,0,FB
2017-09-18,171.99,172.07,169.34,170.01,12899027,0,FB
2017-09-19,170.62,172.56,170.36,172.52,13062720,0,FB
2017-09-20,172.5,173.05,170.7,172.17,12227131,0,FB
2017-09-21,171.69,172.27,170.01,171.11,11090326,0,FB
2017-09-22,170.21,171.73,169.22,170.54,12040777,0,FB
2017-09-25,169.24,169.3,161.56,162.87,41211608,0,FB
2017-09-26,164.5,165.5,162.78,164.21,23338152,0,FB
2017-09-27,165.9,168.34,165.57,167.68,19149984,0,FB
2017-09-28,167.94,169.07,167.16,168.73,12161532,0,FB
2017-09-29,168.83,171.66,168.81,170.87,15301840,0,FB
2017-10-02,171.39,171.87,168.75,169.47,13368468,0,FB
2017-10-03,169.3,170.73,169.2,169.96,8178289,0,FB
2017-10-04,169.83,170.67,168.29,168.42,11928425,0,FB
2017-10-05,169.18,171.31,168.6,171.24,14559033,0,FB
2017-10-06,170.25,172.37,169.75,172.23,13100116,0,FB
2017-10-09,172.7,174.88,172.0,172.5,14554019,0,FB
2017-10-10,173.0,173.2,170.8,171.59,11332200,0,FB
2017-10-11,171.95,172.78,171.4,172.74,11253620,0,FB
2017-10-12,172.61,173.85,172.29,172.55,10462623,0,FB
2017-10-13,173.45,174.65,173.2,173.74,13618464,0,FB
2017-10-16,174.49,175.0,174.06,174.52,11457286,0,FB
2017-10-17,174.71,176.13,174.36,176.11,15927764,0,FB
2017-10-18,176.65,176.74,175.75,176.03,12725340,0,FB
2017-10-19,174.93,176.03,172.63,174.56,13879954,0,FB
2017-10-20,175.5,175.88,174.63,174.98,12430136,0,FB
2017-10-23,175.2,175.34,171.25,171.27,13831283,0,FB
2017-10-24,172.3,173.24,171.5,171.8,12167771,0,FB
2017-10-25,171.9,172.25,168.89,170.6,15862430,0,FB
2017-10-26,171.38,172.285,170.39,170.63,11714814,0,FB
2017-10-27,174.15,178.21,173.9,177.88,30269321,0,FB
2017-10-30,179.26,180.69,177.61,179.87,24353160,0,FB
2017-10-31,180.57,180.8,178.94,180.06,20174231,0,FB
2017-11-01,182.36,182.9,180.57,182.66,40918341,0,FB
2017-11-02,180.63,181.94,177.34,178.92,35529893,0,FB
2017-11-03,179.29,179.86,176.71,178.92,17822131,0,FB
2017-11-06,178.56,180.45,178.31,180.17,13275578,0,FB
2017-11-07,180.5,180.748,179.403,180.25,12903836,0,FB
2017-11-08,179.79,180.35,179.11,179.56,10467606,0,FB
2017-11-09,178.31,179.4,177.09,179.3,12602188,0,FB
2017-11-10,178.35,179.1,177.96,178.46,11060355,0,FB