556 KiB
556 KiB
symbol,date,Closing Price,Price change (%) AAPL,1980-12-12,0.1283479928970337, AAPL,1980-12-15,0.12165199965238571,-5.217061126947109 AAPL,1980-12-16,0.11272300034761429,-7.33978835554333 AAPL,1980-12-17,0.11551299691200256,2.475090758571463 AAPL,1980-12-18,0.11886200308799744,2.8992462021794285 AAPL,1980-12-19,0.12611599266529083,6.102866676344854 AAPL,1980-12-22,0.1322540044784546,4.866957539202743 AAPL,1980-12-23,0.13783499598503113,4.219903607898501 AAPL,1980-12-24,0.14508900046348572,5.262817636852102 AAPL,1980-12-26,0.15848200023174286,9.230885680839563 AAPL,1980-12-29,0.16071400046348572,1.4083619770567601 AAPL,1980-12-30,0.156808003783226,-2.430402248089858 AAPL,1980-12-31,0.1523440033197403,-2.846793757834465 AAPL,1981-01-02,0.15401799976825714,1.0988266108534983 AAPL,1981-01-05,0.15067000687122345,-2.1737672882852888 AAPL,1981-01-06,0.1439729928970337,-4.44482223984608 AAPL,1981-01-07,0.13783499598503113,-4.263297434118307 AAPL,1981-01-08,0.13504500687122345,-2.024151481899905 AAPL,1981-01-09,0.14229899644851685,5.371534827800528 AAPL,1981-01-12,0.141183003783226,-0.7842589850551751 AAPL,1981-01-13,0.13616099953651428,-3.5570883974267664 AAPL,1981-01-14,0.1367190033197403,0.40981175602810005 AAPL,1981-01-15,0.13950900733470917,2.040684869859666 AAPL,1981-01-16,0.13839299976825714,-0.7999537719987515 AAPL,1981-01-19,0.14676299691200256,6.0479917031650565 AAPL,1981-01-20,0.14229899644851685,-3.041638939931357 AAPL,1981-01-21,0.14508900046348572,1.9606631702271171 AAPL,1981-01-22,0.14676299691200256,1.1537721282587121 AAPL,1981-01-23,0.14620499312877655,-0.38020740579493006 AAPL,1981-01-26,0.1439729928970337,-1.526623806737526 AAPL,1981-01-27,0.14285700023174286,-0.7751402834898058 AAPL,1981-01-28,0.13839299976825714,-3.1248034441743955 AAPL,1981-01-29,0.1333709955215454,-3.628799328810861 AAPL,1981-01-30,0.12611599266529083,-5.439715605243844 AAPL,1981-02-02,0.11886200308799744,-5.751839575608253 AAPL,1981-02-03,0.12332600355148315,3.7556160484531587 AAPL,1981-02-04,0.12779000401496887,3.6196749549434637 AAPL,1981-02-05,0.12779000401496887,0.0 AAPL,1981-02-06,0.1283479928970337,0.4366451714012509 AAPL,1981-02-09,0.12165199965238571,-5.217061126947109 AAPL,1981-02-10,0.12165199965238571,0.0 AAPL,1981-02-11,0.11774600297212601,-3.210795294299218 AAPL,1981-02-12,0.11662899702787399,-0.9486572079363431 AAPL,1981-02-13,0.11383900046348572,-2.39219802578039 AAPL,1981-02-17,0.11662899702787399,2.450826652578675 AAPL,1981-02-18,0.12165199965238571,4.3068214187859555 AAPL,1981-02-19,0.11439699679613113,-5.96373497927315 AAPL,1981-02-20,0.10825899988412857,-5.365522770620624 AAPL,1981-02-23,0.10993299633264542,1.5462884843833402 AAPL,1981-02-24,0.10602699965238571,-3.5530703342612213 AAPL,1981-02-25,0.11272300034761429,6.315373175871919 AAPL,1981-02-26,0.11439699679613113,1.4850531332155636 AAPL,1981-02-27,0.11830399930477142,3.4153016408315473 AAPL,1981-03-02,0.11886200308799744,0.47166941650762517 AAPL,1981-03-03,0.1171879991889,-1.4083591523004424 AAPL,1981-03-04,0.11607100069522858,-0.9531679876801036 AAPL,1981-03-05,0.11551299691200256,-0.4807434931065835 AAPL,1981-03-06,0.11439699679613113,-0.9661251510265978 AAPL,1981-03-09,0.1054690033197403,-7.8043949810164825 AAPL,1981-03-10,0.10044600069522858,-4.762539197686322 AAPL,1981-03-11,0.09653999656438828,-3.888660677184974 AAPL,1981-03-12,0.10044600069522858,4.045995721819984 AAPL,1981-03-13,0.09933000057935715,-1.1110448481244983 AAPL,1981-03-16,0.10323700308799744,3.9333559708568444 AAPL,1981-03-17,0.10825899988412857,4.8645317530677135 AAPL,1981-03-18,0.11495500057935715,6.185167701895833 AAPL,1981-03-19,0.11383900046348572,-0.9708147625131058 AAPL,1981-03-20,0.11495500057935715,0.9803319699994928 AAPL,1981-03-23,0.11941999942064285,3.8841275445024026 AAPL,1981-03-24,0.11886200308799744,-0.4672553469707741 AAPL,1981-03-25,0.11662899702787399,-1.8786542394631178 AAPL,1981-03-26,0.11439699679613113,-1.9137609759341534 AAPL,1981-03-27,0.11049100011587143,-3.41442239713744 AAPL,1981-03-30,0.11049100011587143,0.0 AAPL,1981-03-31,0.109375,-1.0100371203999314 AAPL,1981-04-01,0.10825899988412857,-1.0203429630824545 AAPL,1981-04-02,0.11774600297212601,8.763246564397909 AAPL,1981-04-03,0.11830399930477142,0.473898322287436 AAPL,1981-04-06,0.11607100069522858,-1.8875089791261068 AAPL,1981-04-07,0.11495500057935715,-0.9614805672277682 AAPL,1981-04-08,0.12053599953651428,4.854942307015508 AAPL,1981-04-09,0.12276799976825714,1.8517291434304806 AAPL,1981-04-10,0.12444200366735458,1.3635506827979427 AAPL,1981-04-13,0.12444200366735458,0.0 AAPL,1981-04-14,0.12444200366735458,0.0 AAPL,1981-04-15,0.11830399930477142,-4.932421675715403 AAPL,1981-04-16,0.11160700023174286,-5.660839119881267 AAPL,1981-04-20,0.11495500057935715,2.999812144993097 AAPL,1981-04-21,0.12276799976825714,6.79657183204172 AAPL,1981-04-22,0.12723200023174286,3.6361270623551656 AAPL,1981-04-23,0.13057999312877655,2.6314078934038587 AAPL,1981-04-24,0.12946400046348572,-0.854642919294879 AAPL,1981-04-27,0.1283479928970337,-0.8620215368416506 AAPL,1981-04-28,0.12611599266529083,-1.7390223106437452 AAPL,1981-04-29,0.12444200366735458,-1.327340777770336 AAPL,1981-04-30,0.12667399644851685,1.7936008063069941 AAPL,1981-05-01,0.12667399644851685,0.0 AAPL,1981-05-04,0.12611599266529083,-0.4405038120454341 AAPL,1981-05-05,0.125558003783226,-0.44244101820275494 AAPL,1981-05-06,0.12221000343561172,-2.6664969549807127 AAPL,1981-05-07,0.12388399988412857,1.369770396413439 AAPL,1981-05-08,0.125,0.90084281821321 AAPL,1981-05-11,0.12221000343561172,-2.23199725151062 AAPL,1981-05-12,0.12221000343561172,0.0 AAPL,1981-05-13,0.12165199965238571,-0.45659419649718425 AAPL,1981-05-14,0.11997800320386887,-1.376053376270181 AAPL,1981-05-15,0.12276799976825714,2.325423402527771 AAPL,1981-05-18,0.125,1.8180635311775717 AAPL,1981-05-19,0.12276799976825714,-1.785600185394287 AAPL,1981-05-20,0.12667399644851685,3.1816081451460088 AAPL,1981-05-21,0.13392899930477142,5.727302413801372 AAPL,1981-05-22,0.140066996216774,4.5830230524121385 AAPL,1981-05-26,0.13950900733470917,-0.3983728480913884 AAPL,1981-05-27,0.14732100069522858,5.599633679406035 AAPL,1981-05-28,0.14732100069522858,0.0 AAPL,1981-05-29,0.1478790044784546,0.37876730445267626 AAPL,1981-06-01,0.1478790044784546,0.0 AAPL,1981-06-02,0.140625,-4.905364695981218 AAPL,1981-06-03,0.140625,0.0 AAPL,1981-06-04,0.14341500401496887,1.9840028550889732 AAPL,1981-06-05,0.141183003783226,-1.556322678420663 AAPL,1981-06-08,0.13616099953651428,-3.5570883974267664 AAPL,1981-06-09,0.13895100355148315,2.049047836359841 AAPL,1981-06-10,0.140625,1.2047386530005255 AAPL,1981-06-11,0.14676299691200256,4.364797804090714 AAPL,1981-06-12,0.14508900046348572,-1.140612064170754 AAPL,1981-06-15,0.1445309966802597,-0.38459413287256217 AAPL,1981-06-16,0.14174099266529083,-1.930384539685348 AAPL,1981-06-17,0.13950900733470917,-1.5746928877888644 AAPL,1981-06-18,0.13895100355148315,-0.39997688599937575 AAPL,1981-06-19,0.13504500687122345,-2.8110604316812116 AAPL,1981-06-22,0.13002200424671173,-3.719502661287999 AAPL,1981-06-23,0.1322540044784546,1.7166326920385888 AAPL,1981-06-24,0.1289059966802597,-2.5314982418852217 AAPL,1981-06-25,0.13169600069522858,2.1643710043135034 AAPL,1981-06-26,0.13002200424671173,-1.2711065177983816 AAPL,1981-06-29,0.125558003783226,-3.4332653840771776 AAPL,1981-06-30,0.11607100069522858,-7.555872825420673 AAPL,1981-07-01,0.11495500057935715,-0.9614805672277682 AAPL,1981-07-02,0.11495500057935715,0.0 AAPL,1981-07-06,0.11104899644851685,-3.397854909446818 AAPL,1981-07-07,0.11216499656438828,1.0049619101139884 AAPL,1981-07-08,0.11662899702787399,3.979851647321331 AAPL,1981-07-09,0.10770100355148315,-7.655037515462015 AAPL,1981-07-10,0.09933000057935715,-7.772446584608195 AAPL,1981-07-13,0.1015629991889,2.248060602555668 AAPL,1981-07-14,0.10602699965238571,4.395301929970574 AAPL,1981-07-15,0.10881700366735458,2.6314090034764925 AAPL,1981-07-16,0.11160700023174286,2.563934376393129 AAPL,1981-07-17,0.11551299691200256,3.4997774979609098 AAPL,1981-07-20,0.10770100355148315,-6.7628696071928225 AAPL,1981-07-21,0.10714299976825714,-0.5181045346149271 AAPL,1981-07-22,0.10100399702787399,-5.729728263779609 AAPL,1981-07-23,0.10379499942064285,2.7632593510122483 AAPL,1981-07-24,0.10714299976825714,3.2255892541085407 AAPL,1981-07-27,0.11160700023174286,4.1663948864051115 AAPL,1981-07-28,0.10770100355148315,-3.4997774979608987 AAPL,1981-07-29,0.10602699965238571,-1.5543066860071009 AAPL,1981-07-30,0.10993299633264542,3.6839641723954264 AAPL,1981-07-31,0.11160700023174286,1.5227492699572132 AAPL,1981-08-03,0.11049100011587143,-0.999937381664362 AAPL,1981-08-04,0.11216499656438828,1.515052309021847 AAPL,1981-08-05,0.11551299691200256,2.984888735490987 AAPL,1981-08-06,0.11272300034761429,-2.415309652569819 AAPL,1981-08-07,0.11272300034761429,0.0 AAPL,1981-08-10,0.11272300034761429,0.0 AAPL,1981-08-11,0.109375,-2.9701128760676654 AAPL,1981-08-12,0.10714299976825714,-2.040685926164898 AAPL,1981-08-13,0.10379499942064285,-3.1247961648038447 AAPL,1981-08-14,0.10212100297212601,-1.6127910379697186 AAPL,1981-08-17,0.09877199679613113,-3.2794489659575543 AAPL,1981-08-18,0.09653999656438828,-2.2597500345667654 AAPL,1981-08-19,0.09542399644851685,-1.1559976751471135 AAPL,1981-08-20,0.09653999656438828,1.1695172675706633 AAPL,1981-08-21,0.0898440033197403,-6.935978333272496 AAPL,1981-08-24,0.08426299691200256,-6.211885269488526 AAPL,1981-08-25,0.08649600297212601,2.6500434852268606 AAPL,1981-08-26,0.08482100069522858,-1.936508300201123 AAPL,1981-08-27,0.08537899702787399,0.6578516264508227 AAPL,1981-08-28,0.0898440033197403,5.229630760839932 AAPL,1981-08-31,0.0898440033197403,0.0 AAPL,1981-09-01,0.09542399644851685,6.21075744912909 AAPL,1981-09-02,0.09709800034761429,1.7542798052904818 AAPL,1981-09-03,0.09207600355148315,-5.172090854757261 AAPL,1981-09-04,0.09096000343561172,-1.2120423050805296 AAPL,1981-09-08,0.08816999942064285,-3.067286620040477 AAPL,1981-09-09,0.08816999942064285,0.0 AAPL,1981-09-10,0.08872800320386887,0.6328726175486077 AAPL,1981-09-11,0.08761200308799744,-1.257776660776655 AAPL,1981-09-14,0.08482100069522858,-3.1856392895909247 AAPL,1981-09-15,0.08258900046348572,-2.631424073576649 AAPL,1981-09-16,0.08091499656438828,-2.026909019001333 AAPL,1981-09-17,0.07868299633264542,-2.758450629070641 AAPL,1981-09-18,0.07924100011587143,0.709179631221657 AAPL,1981-09-21,0.07979899644851685,0.7041762873127189 AAPL,1981-09-22,0.07533500343561172,-5.594046556443988 AAPL,1981-09-23,0.07366099953651428,-2.2220798072017045 AAPL,1981-09-24,0.07310300320386887,-0.7575193605251274 AAPL,1981-09-25,0.06361600011587143,-12.977583234905122 AAPL,1981-09-28,0.06417399644851685,0.8771320605336141 AAPL,1981-09-29,0.06752199679613113,5.217066931931225 AAPL,1981-09-30,0.06808000057935715,0.8264029645195459 AAPL,1981-10-01,0.06808000057935715,0.0 AAPL,1981-10-02,0.07366099953651428,8.197706976590968 AAPL,1981-10-05,0.07589299976825714,3.0300976714773498 AAPL,1981-10-06,0.07533500343561172,-0.7352408448068837 AAPL,1981-10-07,0.07979899644851685,5.925523076029937 AAPL,1981-10-08,0.08258900046348572,3.496289601547642 AAPL,1981-10-09,0.08314699679613113,0.675630325483989 AAPL,1981-10-12,0.0859379991889,3.3567086008074787 AAPL,1981-10-13,0.0859379991889,0.0 AAPL,1981-10-14,0.08091499656438828,-5.844914556912917 AAPL,1981-10-15,0.08258900046348572,2.068842575758323 AAPL,1981-10-16,0.08147300034761429,-1.351269672242661 AAPL,1981-10-19,0.08314699679613113,2.0546640498994018 AAPL,1981-10-20,0.08761200308799744,5.370015110484494 AAPL,1981-10-21,0.08761200308799744,0.0 AAPL,1981-10-22,0.08705399930477142,-0.6369033506351318 AAPL,1981-10-23,0.08482100069522858,-2.565072974677751 AAPL,1981-10-26,0.08482100069522858,0.0 AAPL,1981-10-27,0.08649600297212601,1.974749487943317 AAPL,1981-10-28,0.08928599953651428,3.225578603079926 AAPL,1981-10-29,0.08816999942064285,-1.249916136532725 AAPL,1981-10-30,0.08928599953651428,1.2657367848526224 AAPL,1981-11-02,0.08928599953651428,0.0 AAPL,1981-11-03,0.08816999942064285,-1.249916136532725 AAPL,1981-11-04,0.0859379991889,-2.531473569705267 AAPL,1981-11-05,0.07979899644851685,-7.143525330266332 AAPL,1981-11-06,0.08035700023174286,0.6992616549833519 AAPL,1981-11-09,0.08147300034761429,1.388802609172779 AAPL,1981-11-10,0.0820309966802597,0.6848849683510627 AAPL,1981-11-11,0.08426299691200256,2.7209229706701477 AAPL,1981-11-12,0.08705399930477142,3.31225151614718 AAPL,1981-11-13,0.08091499656438828,-7.051947974142836 AAPL,1981-11-16,0.07979899644851685,-1.3792253145353262 AAPL,1981-11-17,0.08147300034761429,2.097775628265497 AAPL,1981-11-18,0.08426299691200256,3.424443131447741 AAPL,1981-11-19,0.08426299691200256,0.0 AAPL,1981-11-20,0.08482100069522858,0.6622168729753852 AAPL,1981-11-23,0.08091499656438828,-4.604996520702476 AAPL,1981-11-24,0.08035700023174286,-0.6896080533123294 AAPL,1981-11-25,0.0820309966802597,2.0831992778341357 AAPL,1981-11-27,0.08426299691200256,2.7209229706701477 AAPL,1981-11-30,0.08314699679613113,-1.3244249038957046 AAPL,1981-12-01,0.08314699679613113,0.0 AAPL,1981-12-02,0.08370500057935715,0.6711051568034199 AAPL,1981-12-03,0.08258900046348572,-1.3332538177493913 AAPL,1981-12-04,0.08482100069522858,2.702539344485322 AAPL,1981-12-07,0.08537899702787399,0.6578516264508227 AAPL,1981-12-08,0.08370500057935715,-1.9606653940550833 AAPL,1981-12-09,0.08426299691200256,0.6666224583755875 AAPL,1981-12-10,0.08426299691200256,0.0 AAPL,1981-12-11,0.08370500057935715,-0.6622080309203082 AAPL,1981-12-14,0.08091499656438828,-3.3331389948725754 AAPL,1981-12-15,0.08314699679613113,2.7584506290706523 AAPL,1981-12-16,0.08705399930477142,4.698909953681074 AAPL,1981-12-17,0.09430799633264542,8.33275562961575 AAPL,1981-12-18,0.10212100297212601,8.28456434587197 AAPL,1981-12-21,0.0976559966802597,-4.372270308670023 AAPL,1981-12-22,0.09933000057935715,1.714184439260169 AAPL,1981-12-23,0.09709800034761429,-2.2470554905108076 AAPL,1981-12-24,0.0976559966802597,0.5746733513025681 AAPL,1981-12-28,0.09319200366735458,-4.571140702727039 AAPL,1981-12-29,0.09486600011587143,1.7962876455496213 AAPL,1981-12-30,0.09877199679613113,4.117383125133167 AAPL,1981-12-31,0.09877199679613113,0.0 AAPL,1982-01-04,0.09821400046348572,-0.5649337370359553 AAPL,1982-01-05,0.09319200366735458,-5.113320679772359 AAPL,1982-01-06,0.09207600355148315,-1.1975277619901248 AAPL,1982-01-07,0.08482100069522858,-7.87936332640462 AAPL,1982-01-08,0.08872800320386887,4.606173561519977 AAPL,1982-01-11,0.08314699679613113,-6.290016912602381 AAPL,1982-01-12,0.08035700023174286,-3.355498901817333 AAPL,1982-01-13,0.07979899644851685,-0.6944059405114444 AAPL,1982-01-14,0.08370500057935715,4.894803574829787 AAPL,1982-01-15,0.08928599953651428,6.667461822506082 AAPL,1982-01-18,0.09096000343561172,1.874878377110889 AAPL,1982-01-19,0.08872800320386887,-2.4538260196118378 AAPL,1982-01-20,0.09040199965238571,1.8866607926141699 AAPL,1982-01-21,0.09207600355148315,1.8517332642356665 AAPL,1982-01-22,0.09263399988412857,0.6060171066540887 AAPL,1982-01-25,0.0898440033197403,-3.0118493942592917 AAPL,1982-01-26,0.08649600297212601,-3.7264594451555055 AAPL,1982-01-27,0.08705399930477142,0.6451122751015781 AAPL,1982-01-28,0.0898440033197403,3.204911936557009 AAPL,1982-01-29,0.09096000343561172,1.242153148385161 AAPL,1982-02-01,0.0898440033197403,-1.2269130098059189 AAPL,1982-02-02,0.09040199965238571,0.6210724277942115 AAPL,1982-02-03,0.09040199965238571,0.0 AAPL,1982-02-04,0.08816999942064285,-2.468972191240637 AAPL,1982-02-05,0.08816999942064285,0.0 AAPL,1982-02-08,0.08258900046348572,-6.3298162570368355 AAPL,1982-02-09,0.08258900046348572,0.0 AAPL,1982-02-10,0.08370500057935715,1.351269672242661 AAPL,1982-02-11,0.08258900046348572,-1.3332538177493913 AAPL,1982-02-12,0.08370500057935715,1.351269672242661 AAPL,1982-02-16,0.0820309966802597,-1.999885177123184 AAPL,1982-02-17,0.08314699679613113,1.360461485335085 AAPL,1982-02-18,0.08426299691200256,1.3422013528735954 AAPL,1982-02-19,0.08370500057935715,-0.6622080309203082 AAPL,1982-02-22,0.08258900046348572,-1.3332538177493913 AAPL,1982-02-23,0.08147300034761429,-1.351269672242661 AAPL,1982-02-24,0.0820309966802597,0.6848849683510627 AAPL,1982-02-25,0.08147300034761429,-0.6802262013472449 AAPL,1982-02-26,0.08147300034761429,0.0 AAPL,1982-03-01,0.0820309966802597,0.6848849683510627 AAPL,1982-03-02,0.0820309966802597,0.0 AAPL,1982-03-03,0.0820309966802597,0.0 AAPL,1982-03-04,0.08035700023174286,-2.0406876866823187 AAPL,1982-03-05,0.0742190033197403,-7.638409714525296 AAPL,1982-03-08,0.07310300320386887,-1.5036581818050454 AAPL,1982-03-09,0.07366099953651428,0.763301517297843 AAPL,1982-03-10,0.07254499942064285,-1.5150488357386749 AAPL,1982-03-11,0.07254499942064285,0.0 AAPL,1982-03-12,0.06808000057935715,-6.154798920592697 AAPL,1982-03-15,0.06752199679613113,-0.8196295218528604 AAPL,1982-03-16,0.0664059966802597,-1.6527948947377302 AAPL,1982-03-17,0.06305799633264542,-5.041713873725406 AAPL,1982-03-18,0.06808000057935715,7.964103743828943 AAPL,1982-03-19,0.0742190033197403,9.017336498443829 AAPL,1982-03-22,0.07979899644851685,7.518280870382443 AAPL,1982-03-23,0.07868299633264542,-1.398513973282145 AAPL,1982-03-24,0.0742190033197403,-5.673389704216203 AAPL,1982-03-25,0.07366099953651428,-0.7518341102238923 AAPL,1982-03-26,0.07254499942064285,-1.5150488357386749 AAPL,1982-03-29,0.0742190033197403,2.3075386483787153 AAPL,1982-03-30,0.07533500343561172,1.5036581818050454 AAPL,1982-03-31,0.07533500343561172,0.0 AAPL,1982-04-01,0.07924100011587143,5.184836400250692 AAPL,1982-04-02,0.07924100011587143,0.0 AAPL,1982-04-05,0.07924100011587143,0.0 AAPL,1982-04-06,0.07868299633264542,-0.7041856897440302 AAPL,1982-04-07,0.07756700366735458,-1.4183403242204795 AAPL,1982-04-08,0.078125,0.7193733240468791 AAPL,1982-04-12,0.07756700366735458,-0.7142353057861373 AAPL,1982-04-13,0.07142899930477142,-7.913164196603417 AAPL,1982-04-14,0.07198700308799744,0.7812006169162888 AAPL,1982-04-15,0.07310300320386887,1.5502800061105715 AAPL,1982-04-16,0.07533500343561172,3.0532264529793407 AAPL,1982-04-19,0.07366099953651428,-2.2220798072017045 AAPL,1982-04-20,0.0703129991889,-4.545146507216025 AAPL,1982-04-21,0.06975399702787399,-0.7950196513794139 AAPL,1982-04-22,0.06863799691200256,-1.599908483273682 AAPL,1982-04-23,0.06863799691200256,0.0 AAPL,1982-04-26,0.0703129991889,2.4403425977667537 AAPL,1982-04-27,0.06808000057935715,-3.1757976978677327 AAPL,1982-04-28,0.06528999656438828,-4.098125721542434 AAPL,1982-04-29,0.06528999656438828,0.0 AAPL,1982-04-30,0.06584800034761429,0.8546543308142418 AAPL,1982-05-03,0.06808000057935715,3.389624924006851 AAPL,1982-05-04,0.0703129991889,3.2799626770566137 AAPL,1982-05-05,0.06919600069522858,-1.5886088014401611 AAPL,1982-05-06,0.07142899930477142,3.2270631064041044 AAPL,1982-05-07,0.07254499942064285,1.5623908030822475 AAPL,1982-05-10,0.07142899930477142,-1.5383556754896999 AAPL,1982-05-11,0.06919600069522858,-3.1261793267117532 AAPL,1982-05-12,0.06752199679613113,-2.419220594078164 AAPL,1982-05-13,0.06808000057935715,0.8264029645195459 AAPL,1982-05-14,0.06528999656438828,-4.098125721542434 AAPL,1982-05-17,0.06417399644851685,-1.7092972501091208 AAPL,1982-05-18,0.06305799633264542,-1.7390223106437452 AAPL,1982-05-19,0.0625,-0.8848938518468907 AAPL,1982-05-20,0.06305799633264542,0.892794132232666 AAPL,1982-05-21,0.06361600011587143,0.8849056672882716 AAPL,1982-05-24,0.06417399644851685,0.8771320605336141 AAPL,1982-05-25,0.06417399644851685,0.0 AAPL,1982-05-26,0.06361600011587143,-0.8695053503377626 AAPL,1982-05-27,0.0625,-1.7542758328702335 AAPL,1982-05-28,0.0625,0.0 AAPL,1982-06-01,0.06138399988412857,-1.785600185394287 AAPL,1982-06-02,0.0625,1.8180635311775717 AAPL,1982-06-03,0.06026799976825714,-3.571200370788574 AAPL,1982-06-04,0.05859399959445,-2.7775937151457097 AAPL,1982-06-07,0.05859399959445,0.0 AAPL,1982-06-08,0.05803599953651428,-0.9523160422531873 AAPL,1982-06-09,0.05691999942064285,-1.9229445943621304 AAPL,1982-06-10,0.05747799947857857,0.9803233724794191 AAPL,1982-06-11,0.059709999710321426,3.883225324456019 AAPL,1982-06-14,0.059709999710321426,0.0 AAPL,1982-06-15,0.059709999710321426,0.0 AAPL,1982-06-16,0.059709999710321426,0.0 AAPL,1982-06-17,0.05859399959445,-1.8690338658275296 AAPL,1982-06-18,0.05747799947857857,-1.9046320845063747 AAPL,1982-06-21,0.05747799947857857,0.0 AAPL,1982-06-22,0.059709999710321426,3.883225324456019 AAPL,1982-06-23,0.06138399988412857,2.8035507987413055 AAPL,1982-06-24,0.06138399988412857,0.0 AAPL,1982-06-25,0.05915199965238571,-3.6361270623551545 AAPL,1982-06-28,0.05859399959445,-0.94333253518879 AAPL,1982-06-29,0.05691999942064285,-2.856948126759562 AAPL,1982-06-30,0.05691999942064285,0.0 AAPL,1982-07-01,0.05636199936270714,-0.9803233724794191 AAPL,1982-07-02,0.05357100069522858,-4.951915650680894 AAPL,1982-07-06,0.05133900046348572,-4.166433709986039 AAPL,1982-07-07,0.05133900046348572,0.0 AAPL,1982-07-08,0.04910700023174286,-4.347572433418023 AAPL,1982-07-09,0.05078100040555,3.408882981870809 AAPL,1982-07-12,0.05189700052142143,2.197672568399134 AAPL,1982-07-13,0.05524599924683571,6.453164328893957 AAPL,1982-07-14,0.05580399930477142,1.010027993959528 AAPL,1982-07-15,0.05691999942064285,1.9998568736560252 AAPL,1982-07-16,0.05915199965238571,3.9212934899176988 AAPL,1982-07-19,0.059709999710321426,0.94333253518879 AAPL,1982-07-20,0.06361600011587143,6.541618530396365 AAPL,1982-07-21,0.06361600011587143,0.0 AAPL,1982-07-22,0.06417399644851685,0.8771320605336141 AAPL,1982-07-23,0.06305799633264542,-1.7390223106437452 AAPL,1982-07-26,0.06026799976825714,-4.424492890117227 AAPL,1982-07-27,0.06026799976825714,0.0 AAPL,1982-07-28,0.05747799947857857,-4.62932285857619 AAPL,1982-07-29,0.059709999710321426,3.883225324456019 AAPL,1982-07-30,0.06026799976825714,0.9345169329137759 AAPL,1982-08-02,0.061941999942064285,2.777593715145721 AAPL,1982-08-03,0.05803599953651428,-6.305899727492448 AAPL,1982-08-04,0.05747799947857857,-0.9614722971810652 AAPL,1982-08-05,0.05524599924683571,-3.883225324456019 AAPL,1982-08-06,0.054687999188899994,-1.0100279939595391 AAPL,1982-08-09,0.05524599924683571,1.0203336494507775 AAPL,1982-08-10,0.05859399959445,6.060167963757213 AAPL,1982-08-11,0.05915199965238571,0.9523160422531873 AAPL,1982-08-12,0.05859399959445,-0.94333253518879 AAPL,1982-08-13,0.05859399959445,0.0 AAPL,1982-08-16,0.059709999710321426,1.9046320845063747 AAPL,1982-08-17,0.06361600011587143,6.541618530396365 AAPL,1982-08-18,0.06361600011587143,0.0 AAPL,1982-08-19,0.06417399644851685,0.8771320605336141 AAPL,1982-08-20,0.06584800034761429,2.608539270949728 AAPL,1982-08-23,0.06863799691200256,4.237025497600189 AAPL,1982-08-24,0.07198700308799744,4.8792306399740415 AAPL,1982-08-25,0.07700899988412857,6.9762548525491574 AAPL,1982-08-26,0.07924100011587143,2.898362834345636 AAPL,1982-08-27,0.07533500343561172,-4.929262218482977 AAPL,1982-08-30,0.07645100355148315,1.4813832414904748 AAPL,1982-08-31,0.08035700023174286,5.10915030386665 AAPL,1982-09-01,0.078125,-2.77760521834558 AAPL,1982-09-02,0.08147300034761429,4.285440444946298 AAPL,1982-09-03,0.0820309966802597,0.6848849683510627 AAPL,1982-09-07,0.07756700366735458,-5.441836858699722 AAPL,1982-09-08,0.08035700023174286,3.5968858309303187 AAPL,1982-09-09,0.07868299633264542,-2.0832085496842234 AAPL,1982-09-10,0.08091499656438828,2.8366995866638156 AAPL,1982-09-13,0.08147300034761429,0.6896172612229856 AAPL,1982-09-14,0.08426299691200256,3.424443131447741 AAPL,1982-09-15,0.08370500057935715,-0.6622080309203082 AAPL,1982-09-16,0.08091499656438828,-3.3331389948725754 AAPL,1982-09-17,0.07924100011587143,-2.0688333678476556 AAPL,1982-09-20,0.07979899644851685,0.7041762873127189 AAPL,1982-09-21,0.08147300034761429,2.097775628265497 AAPL,1982-09-22,0.08370500057935715,2.739558163096678 AAPL,1982-09-23,0.08370500057935715,0.0 AAPL,1982-09-24,0.08091499656438828,-3.3331389948725754 AAPL,1982-09-27,0.08091499656438828,0.0 AAPL,1982-09-28,0.0820309966802597,1.379225314535315 AAPL,1982-09-29,0.0820309966802597,0.0 AAPL,1982-09-30,0.08147300034761429,-0.6802262013472449 AAPL,1982-10-01,0.08258900046348572,1.369779081548339 AAPL,1982-10-04,0.08370500057935715,1.351269672242661 AAPL,1982-10-05,0.08426299691200256,0.6666224583755875 AAPL,1982-10-06,0.09040199965238571,7.285526227834294 AAPL,1982-10-07,0.0976559966802597,8.02415550072686 AAPL,1982-10-08,0.10491099953651428,7.429142195956007 AAPL,1982-10-11,0.10714299976825714,2.1275178404586814 AAPL,1982-10-12,0.10379499942064285,-3.1247961648038447 AAPL,1982-10-13,0.10491099953651428,1.0751964180361728 AAPL,1982-10-14,0.1054690033197403,0.531883011020029 AAPL,1982-10-15,0.10267899930477142,-2.6453307864403364 AAPL,1982-10-18,0.10491099953651428,2.173765080352852 AAPL,1982-10-19,0.10714299976825714,2.1275178404586814 AAPL,1982-10-20,0.1132809966802597,5.728789491874053 AAPL,1982-10-21,0.11607100069522858,2.4629056035265773 AAPL,1982-10-22,0.11551299691200256,-0.4807434931065835 AAPL,1982-10-25,0.10881700366735458,-5.796744456166236 AAPL,1982-10-26,0.109375,0.5127841365226038 AAPL,1982-10-27,0.11216499656438828,2.5508540017264325 AAPL,1982-10-28,0.11216499656438828,0.0 AAPL,1982-10-29,0.1132809966802597,0.9949629118303216 AAPL,1982-11-01,0.11941999942064285,5.419269710091568 AAPL,1982-11-02,0.12779000401496887,7.0088801163393555 AAPL,1982-11-03,0.1372770071029663,7.423900766828484 AAPL,1982-11-04,0.13839299976825714,0.8129494434955031 AAPL,1982-11-05,0.13448700308799744,-2.8223946925064136 AAPL,1982-11-08,0.1289059966802597,-4.1498481485872425 AAPL,1982-11-09,0.1333709955215454,3.4637634836808706 AAPL,1982-11-10,0.13839299976825714,3.7654395748290437 AAPL,1982-11-11,0.14732100069522858,6.451194021317286 AAPL,1982-11-12,0.1445309966802597,-1.8938264075063604 AAPL,1982-11-15,0.141183003783226,-2.316453199613866 AAPL,1982-11-16,0.13392899930477142,-5.13801540133858 AAPL,1982-11-17,0.140066996216774,4.5830230524121385 AAPL,1982-11-18,0.140066996216774,0.0 AAPL,1982-11-19,0.13783499598503113,-1.5935233081521338 AAPL,1982-11-22,0.125558003783226,-8.907021119033075 AAPL,1982-11-23,0.1289059966802597,2.666491021005668 AAPL,1982-11-24,0.13169600069522858,2.1643710043135034 AAPL,1982-11-26,0.12946400046348572,-1.6948124620034255 AAPL,1982-11-29,0.1289059966802597,-0.4310107684208253 AAPL,1982-11-30,0.14229899644851685,10.389741449714961 AAPL,1982-12-01,0.14508900046348572,1.9606631702271171 AAPL,1982-12-02,0.14508900046348572,0.0 AAPL,1982-12-03,0.14174099266529083,-2.3075545268763986 AAPL,1982-12-06,0.14955399930477142,5.512171526786425 AAPL,1982-12-07,0.15122799575328827,1.1193257661438194 AAPL,1982-12-08,0.1478790044784546,-2.2145312831475916 AAPL,1982-12-09,0.140625,-4.905364695981218 AAPL,1982-12-10,0.13057999312877655,-7.143115997314453 AAPL,1982-12-13,0.12779000401496887,-2.13661300399689 AAPL,1982-12-14,0.12667399644851685,-0.8733136641276729 AAPL,1982-12-15,0.12611599266529083,-0.4405038120454341 AAPL,1982-12-16,0.1283479928970337,1.7697995191351623 AAPL,1982-12-17,0.13448700308799744,4.783097929617597 AAPL,1982-12-20,0.13392899930477142,-0.4149127948526732 AAPL,1982-12-21,0.13504500687122345,0.8332829874375669 AAPL,1982-12-22,0.13895100355148315,2.8923666048493057 AAPL,1982-12-23,0.14285700023174286,2.8110604316812227 AAPL,1982-12-27,0.14620499312877655,2.3435973677191635 AAPL,1982-12-28,0.14508900046348572,-0.7633068073864435 AAPL,1982-12-29,0.140066996216774,-3.4613266551351107 AAPL,1982-12-30,0.13392899930477142,-4.382186437769486 AAPL,1982-12-31,0.1333709955215454,-0.41664149371878345 AAPL,1983-01-03,0.12723200023174286,-4.602946289630738 AAPL,1983-01-04,0.13448700308799744,5.702184075578609 AAPL,1983-01-05,0.13504500687122345,0.4149127948526843 AAPL,1983-01-06,0.13002200424671173,-3.719502661287999 AAPL,1983-01-07,0.12276799976825714,-5.579059114248386 AAPL,1983-01-10,0.1283479928970337,4.545152759114446 AAPL,1983-01-11,0.13002200424671173,1.3042754404589685 AAPL,1983-01-12,0.1372770071029663,5.579826967202028 AAPL,1983-01-13,0.1372770071029663,0.0 AAPL,1983-01-14,0.14732100069522858,7.3165884107078805 AAPL,1983-01-17,0.1523440033197403,3.40956319927741 AAPL,1983-01-18,0.1489959955215454,-2.1976630029657773 AAPL,1983-01-19,0.15011200308799744,0.7490184971385094 AAPL,1983-01-20,0.16685299575328827,11.152334470866432 AAPL,1983-01-21,0.16685299575328827,0.0 AAPL,1983-01-24,0.15736599266529083,-5.685845222716335 AAPL,1983-01-25,0.1635040044784546,3.9004690334963232 AAPL,1983-01-26,0.17020100355148315,4.0959235796032445 AAPL,1983-01-27,0.18192000687122345,6.885390259285673 AAPL,1983-01-28,0.18303599953651428,0.6134524093772686 AAPL,1983-01-31,0.18247799575328827,-0.3048601284113439 AAPL,1983-02-01,0.18638400733470917,2.1405384059028476 AAPL,1983-02-02,0.1914059966802597,2.694431468324443 AAPL,1983-02-03,0.1992190033197403,4.0819027486020065 AAPL,1983-02-04,0.19642899930477142,-1.4004708228014806 AAPL,1983-02-07,0.18861599266529083,-3.977521988674515 AAPL,1983-02-08,0.186941996216774,-0.887515647460202 AAPL,1983-02-09,0.18861599266529083,0.8954630218967585 AAPL,1983-02-10,0.20089299976825714,6.508995833005793 AAPL,1983-02-11,0.20758900046348572,3.3331179796970645 AAPL,1983-02-14,0.2064729928970337,-0.5376043836428313 AAPL,1983-02-15,0.202566996216774,-1.8917712314111657 AAPL,1983-02-16,0.19866099953651428,-1.928249296879414 AAPL,1983-02-17,0.19642899930477142,-1.123522098927432 AAPL,1983-02-18,0.202566996216774,3.1247916212611138 AAPL,1983-02-22,0.20758900046348572,2.4791818709388957 AAPL,1983-02-23,0.20926299691200256,0.8063993972605932 AAPL,1983-02-24,0.2148440033197403,2.6669819748804446 AAPL,1983-02-25,0.20870499312877655,-2.8574268288174665 AAPL,1983-02-28,0.203683003783226,-2.406262193474129 AAPL,1983-03-01,0.2070309966802597,1.6437271813787957 AAPL,1983-03-02,0.20870499312877655,0.8085728588276053 AAPL,1983-03-03,0.20200900733470917,-3.2083495912988425 AAPL,1983-03-04,0.1992190033197403,-1.3811285208417012 AAPL,1983-03-07,0.1953130066394806,-1.9606546640486444 AAPL,1983-03-08,0.18917399644851685,-3.1431650644216824 AAPL,1983-03-09,0.1947540044784546,2.949669687533585 AAPL,1983-03-10,0.19196400046348572,-1.4325785097155874 AAPL,1983-03-11,0.18917399644851685,-1.4533996000461347 AAPL,1983-03-14,0.18470999598503113,-2.3597325992426144 AAPL,1983-03-15,0.1875,1.5104780876044055 AAPL,1983-03-16,0.1875,0.0 AAPL,1983-03-17,0.18917399644851685,0.8927981058756584 AAPL,1983-03-18,0.19196400046348572,1.4748348437667813 AAPL,1983-03-21,0.19642899930477142,2.325956341035429 AAPL,1983-03-22,0.19866099953651428,1.1362885519157873 AAPL,1983-03-23,0.18917399644851685,-4.775473349138015 AAPL,1983-03-24,0.19252200424671173,1.769803387912261 AAPL,1983-03-25,0.19252200424671173,0.0 AAPL,1983-03-28,0.18973200023174286,-1.4491870816977115 AAPL,1983-03-29,0.1953130066394806,2.941520882571713 AAPL,1983-03-30,0.19754500687122345,1.1427811542847222 AAPL,1983-03-31,0.18861599266529083,-4.51998982275128 AAPL,1983-04-04,0.1835940033197403,-2.662546942380606 AAPL,1983-04-05,0.1802459955215454,-1.8235932207241623 AAPL,1983-04-06,0.17857100069522858,-0.9292826847388191 AAPL,1983-04-07,0.17689700424671173,-0.9374402573763319 AAPL,1983-04-08,0.1757809966802597,-0.6308798564477525 AAPL,1983-04-11,0.18582600355148315,5.714501033063901 AAPL,1983-04-12,0.18973200023174286,2.1019645289726885 AAPL,1983-04-13,0.19642899930477142,3.5297151059645815 AAPL,1983-04-14,0.20089299976825714,2.2725771038315745 AAPL,1983-04-15,0.20424099266529083,1.6665552811177209 AAPL,1983-04-18,0.20982100069522858,2.7320705589608307 AAPL,1983-04-19,0.20758900046348572,-1.0637639818451339 AAPL,1983-04-20,0.2260040044784546,8.870895844121574 AAPL,1983-04-21,0.23214299976825714,2.716321466944538 AAPL,1983-04-22,0.22767899930477142,-1.9229528643732618 AAPL,1983-04-25,0.21707600355148315,-4.656993304461555 AAPL,1983-04-26,0.22321400046348572,2.827579654858914 AAPL,1983-04-27,0.22098200023174286,-0.999937381664362 AAPL,1983-04-28,0.22321400046348572,1.0100371203999314 AAPL,1983-04-29,0.22544600069522858,0.9999373816643731 AAPL,1983-05-02,0.21875,-2.9701128760676654 AAPL,1983-05-03,0.21651799976825714,-1.0203429630824545 AAPL,1983-05-04,0.22991099953651428,6.185628808039922 AAPL,1983-05-05,0.24497799575328827,6.553403815888781 AAPL,1983-05-06,0.2460940033197403,0.4555542072341545 AAPL,1983-05-09,0.2427459955215454,-1.3604589112417131 AAPL,1983-05-10,0.24442000687122345,0.6896144037644714 AAPL,1983-05-11,0.2382809966802597,-2.511664355773535 AAPL,1983-05-12,0.23604899644851685,-0.9367092898045493 AAPL,1983-05-13,0.23716500401496887,0.4727864058915454 AAPL,1983-05-16,0.2310270071029663,-2.5880702498650043 AAPL,1983-05-17,0.23158499598503113,0.24152539093238445 AAPL,1983-05-18,0.234375,1.2047429942953602 AAPL,1983-05-19,0.2416290044784546,3.0950419108072946 AAPL,1983-05-20,0.2539060115814209,5.080932700718477 AAPL,1983-05-23,0.2566959857940674,1.0988216447769261 AAPL,1983-05-24,0.2700890004634857,5.217461670850909 AAPL,1983-05-25,0.26785698533058167,-0.8263998641461878 AAPL,1983-05-26,0.2650670111179352,-1.0415909852801386 AAPL,1983-05-27,0.2650670111179352,0.0 AAPL,1983-05-31,0.2578130066394806,-2.7366681534078507 AAPL,1983-06-01,0.25948700308799744,0.6493064373814583 AAPL,1983-06-02,0.2611609995365143,0.645117646970994 AAPL,1983-06-03,0.2739959955215454,4.91459138531769 AAPL,1983-06-06,0.280133992433548,2.240177598332793 AAPL,1983-06-07,0.27064698934555054,-3.38659475259786 AAPL,1983-06-08,0.26729899644851685,-1.2370331202018692 AAPL,1983-06-09,0.265625,-0.6262636488570839 AAPL,1983-06-10,0.264508992433548,-0.4201440250172328 AAPL,1983-06-13,0.25558000802993774,-3.375682740107011 AAPL,1983-06-14,0.25,-2.1832724996565966 AAPL,1983-06-15,0.2427459955215454,-2.901601791381836 AAPL,1983-06-16,0.25558000802993774,5.287013069285917 AAPL,1983-06-17,0.2505579888820648,-1.9649499139559712 AAPL,1983-06-20,0.2382809966802597,-4.899860609746421 AAPL,1983-06-21,0.23995499312877655,0.7025304039512292 AAPL,1983-06-22,0.24720999598503113,3.0234848467441733 AAPL,1983-06-23,0.23939700424671173,-3.1604675640998336 AAPL,1983-06-24,0.2377229928970337,-0.699261611458124 AAPL,1983-06-27,0.22488799691200256,-5.399139489460502 AAPL,1983-06-28,0.20926299691200256,-6.947903051541681 AAPL,1983-06-29,0.219308003783226,4.80018303257288 AAPL,1983-06-30,0.218191996216774,-0.5088768066828675 AAPL,1983-07-01,0.21986599266529083,0.7672125822863585 AAPL,1983-07-05,0.2109380066394806,-4.060648905991393 AAPL,1983-07-06,0.2114959955215454,0.2645274272542464 AAPL,1983-07-07,0.20870499312877655,-1.319647866564233 AAPL,1983-07-08,0.2064729928970337,-1.069452243706337 AAPL,1983-07-11,0.21205399930477142,2.7030200557614403 AAPL,1983-07-12,0.2070309966802597,-2.368737510718899 AAPL,1983-07-13,0.20591500401496887,-0.5390461733681295 AAPL,1983-07-14,0.20535700023174286,-0.2709874328465367 AAPL,1983-07-15,0.19810299575328827,-3.5323872428349334 AAPL,1983-07-18,0.19754500687122345,-0.28166604949262375 AAPL,1983-07-19,0.1953130066394806,-1.1298692217505013 AAPL,1983-07-20,0.1841520071029663,-5.714416939531253 AAPL,1983-07-21,0.19363799691200256,5.151173727762992 AAPL,1983-07-22,0.1953130066394806,0.865021201515126 AAPL,1983-07-25,0.19252200424671173,-1.428989518307222 AAPL,1983-07-26,0.17466500401496887,-9.275303517440836 AAPL,1983-07-27,0.16182999312877655,-7.348358624313978 AAPL,1983-07-28,0.15178599953651428,-6.2065093114536225 AAPL,1983-07-29,0.155691996216774,2.573357682649813 AAPL,1983-08-01,0.15401799976825714,-1.0751974983904122 AAPL,1983-08-02,0.15345999598503113,-0.3622977730301735 AAPL,1983-08-03,0.155691996216774,1.4544508602493122 AAPL,1983-08-04,0.1484380066394806,-4.659192349999463 AAPL,1983-08-05,0.15122799575328827,1.8795651982742356 AAPL,1983-08-08,0.15178599953651428,0.3689818015814472 AAPL,1983-08-09,0.15345999598503113,1.1028661758188951 AAPL,1983-08-10,0.1529020071029663,-0.3636054324667404 AAPL,1983-08-11,0.15067000687122345,-1.459758621899454 AAPL,1983-08-12,0.14955399930477142,-0.7406965657112297 AAPL,1983-08-15,0.15345999598503113,2.611763442246562 AAPL,1983-08-16,0.15122799575328827,-1.4544508602493234 AAPL,1983-08-17,0.1478790044784546,-2.2145312831475916 AAPL,1983-08-18,0.14955399930477142,1.1326792685846687 AAPL,1983-08-19,0.15067000687122345,0.7462238199178906 AAPL,1983-08-22,0.15011200308799744,-0.37034828285561483 AAPL,1983-08-23,0.14229899644851685,-5.204784746560554 AAPL,1983-08-24,0.13504500687122345,-5.0977095821739375 AAPL,1983-08-25,0.13616099953651428,0.8263857295775612 AAPL,1983-08-26,0.13783499598503113,1.2294243243036185 AAPL,1983-08-29,0.13950900733470917,1.2145038621830473 AAPL,1983-08-30,0.14676299691200256,5.1996567934066595 AAPL,1983-08-31,0.16629500687122345,13.308538507790256 AAPL,1983-09-01,0.16238799691200256,-2.349445141336337 AAPL,1983-09-02,0.16964299976825714,4.467696501106566 AAPL,1983-09-06,0.1757809966802597,3.618184611441344 AAPL,1983-09-07,0.15457600355148315,-12.063302364446017 AAPL,1983-09-08,0.14174099266529083,-8.303365717381539 AAPL,1983-09-09,0.1367190033197403,-3.543074766951526 AAPL,1983-09-12,0.1367190033197403,0.0 AAPL,1983-09-13,0.14285700023174286,4.489497994399372 AAPL,1983-09-14,0.141183003783226,-1.1717986838595817 AAPL,1983-09-15,0.13448700308799744,-4.742781011735442 AAPL,1983-09-16,0.13113799691200256,-2.490208049177478 AAPL,1983-09-19,0.14285700023174286,8.936390364117042 AAPL,1983-09-20,0.14341500401496887,0.39060303822762155 AAPL,1983-09-21,0.140625,-1.9454059455854877 AAPL,1983-09-22,0.14508900046348572,3.1744003295898438 AAPL,1983-09-23,0.10825899988412857,-25.38441953676983 AAPL,1983-09-26,0.11104899644851685,2.5771497680326494 AAPL,1983-09-27,0.10491099953651428,-5.527287150990312 AAPL,1983-09-28,0.10212100297212601,-2.659393749667993 AAPL,1983-09-29,0.1015629991889,-0.5464143192740911 AAPL,1983-09-30,0.10323700308799744,1.648241891699076 AAPL,1983-10-03,0.10323700308799744,0.0 AAPL,1983-10-04,0.10212100297212601,-1.0810078581225069 AAPL,1983-10-05,0.10044600069522858,-1.6402133039709943 AAPL,1983-10-06,0.09933000057935715,-1.1110448481244983 AAPL,1983-10-07,0.09096000343561172,-8.426454338997436 AAPL,1983-10-10,0.08816999942064285,-3.067286620040477 AAPL,1983-10-11,0.08649600297212601,-1.8986009521566594 AAPL,1983-10-12,0.09430799633264542,9.0316235341382 AAPL,1983-10-13,0.10267899930477142,8.876238810757474 AAPL,1983-10-14,0.1015629991889,-1.086882540176426 AAPL,1983-10-17,0.09375,-7.692761390758429 AAPL,1983-10-18,0.08649600297212601,-7.737596829732263 AAPL,1983-10-19,0.09598200023174286,10.966977587014949 AAPL,1983-10-20,0.09096000343561172,-5.2322276926984435 AAPL,1983-10-21,0.08872800320386887,-2.4538260196118378 AAPL,1983-10-24,0.09430799633264542,6.288874906781672 AAPL,1983-10-25,0.09486600011587143,0.5916823651494152 AAPL,1983-10-26,0.0898440033197403,-5.293779425713274 AAPL,1983-10-27,0.09430799633264542,4.968604300743906 AAPL,1983-10-28,0.09319200366735458,-1.1833489297709998 AAPL,1983-10-31,0.10100399702787399,8.382686339059763 AAPL,1983-11-01,0.10267899930477142,1.6583524674129269 AAPL,1983-11-02,0.10491099953651428,2.173765080352852 AAPL,1983-11-03,0.0976559966802597,-6.915388175030657 AAPL,1983-11-04,0.09430799633264542,-3.4283612491060267 AAPL,1983-11-07,0.09375,-0.5916744648854944 AAPL,1983-11-08,0.07979899644851685,-14.881070454915369 AAPL,1983-11-09,0.0859379991889,7.69308263712789 AAPL,1983-11-10,0.08761200308799744,1.9479204948882112 AAPL,1983-11-11,0.08928599953651428,1.910693043777889 AAPL,1983-11-14,0.08816999942064285,-1.249916136532725 AAPL,1983-11-15,0.08816999942064285,0.0 AAPL,1983-11-16,0.08928599953651428,1.2657367848526224 AAPL,1983-11-17,0.09151799976825714,2.49983227306545 AAPL,1983-11-18,0.09207600355148315,0.6097202568226878 AAPL,1983-11-21,0.09598200023174286,4.2421440218956885 AAPL,1983-11-22,0.09598200023174286,0.0 AAPL,1983-11-23,0.09096000343561172,-5.2322276926984435 AAPL,1983-11-25,0.09151799976825714,0.6134524093772686 AAPL,1983-11-28,0.09375,2.438864745071734 AAPL,1983-11-29,0.09263399988412857,-1.1904001235961914 AAPL,1983-11-30,0.09096000343561172,-1.8071080279495333 AAPL,1983-12-01,0.09040199965238571,-0.6134606004286391 AAPL,1983-12-02,0.08872800320386887,-1.8517250226252835 AAPL,1983-12-05,0.09096000343561172,2.51555332155331 AAPL,1983-12-06,0.09151799976825714,0.6134524093772686 AAPL,1983-12-07,0.09375,2.438864745071734 AAPL,1983-12-08,0.09598200023174286,2.380800247192383 AAPL,1983-12-09,0.09653999656438828,0.581355182532306 AAPL,1983-12-12,0.09598200023174286,-0.5779949787684702 AAPL,1983-12-13,0.10044600069522858,4.6508725101661375 AAPL,1983-12-14,0.10435300320386887,3.889654621984251 AAPL,1983-12-15,0.10881700366735458,4.277788205831157 AAPL,1983-12-16,0.11049100011587143,1.5383592564578663 AAPL,1983-12-19,0.10714299976825714,-3.030111361199783 AAPL,1983-12-20,0.10435300320386887,-2.60399332707022 AAPL,1983-12-21,0.10825899988412857,3.7430611102095224 AAPL,1983-12-22,0.11049100011587143,2.0617225672986184 AAPL,1983-12-23,0.10993299633264542,-0.5050219317780047 AAPL,1983-12-27,0.11049100011587143,0.5075853491135263 AAPL,1983-12-28,0.11160700023174286,1.0100371203999314 AAPL,1983-12-29,0.10881700366735458,-2.4998401162965367 AAPL,1983-12-30,0.10881700366735458,0.0 AAPL,1984-01-03,0.11439699679613113,5.127868752786258 AAPL,1984-01-04,0.12444200366735458,8.780830924368432 AAPL,1984-01-05,0.12611599266529083,1.3451961143368996 AAPL,1984-01-06,0.12388399988412857,-1.769793611414472 AAPL,1984-01-09,0.1171879991889,-5.405056909279238 AAPL,1984-01-10,0.12332600355148315,5.237741411293384 AAPL,1984-01-11,0.125,1.357375087418622 AAPL,1984-01-12,0.12444200366735458,-0.446397066116333 AAPL,1984-01-13,0.12165199965238571,-2.2420114854682205 AAPL,1984-01-16,0.12444200366735458,2.293430459787893 AAPL,1984-01-17,0.12779000401496887,2.6904101902471833 AAPL,1984-01-18,0.1283479928970337,0.4366451714012509 AAPL,1984-01-19,0.12946400046348572,0.8695169603059938 AAPL,1984-01-20,0.12779000401496887,-1.2930207953746775 AAPL,1984-01-23,0.1289059966802597,0.8733020034650929 AAPL,1984-01-24,0.12165199965238571,-5.6273542074748555 AAPL,1984-01-25,0.12053599953651428,-0.9173709590145185 AAPL,1984-01-26,0.12332600355148315,2.3146645198919957 AAPL,1984-01-27,0.11662899702787399,-5.430328017410746 AAPL,1984-01-30,0.11049100011587143,-5.2628394896816255 AAPL,1984-01-31,0.11049100011587143,0.0 AAPL,1984-02-01,0.10993299633264542,-0.5050219317780047 AAPL,1984-02-02,0.11104899644851685,1.015163920843687 AAPL,1984-02-03,0.109375,-1.5074395105343696 AAPL,1984-02-06,0.10379499942064285,-5.101714815412251 AAPL,1984-02-07,0.10770100355148315,3.763191052211212 AAPL,1984-02-08,0.10379499942064285,-3.6267109887914373 AAPL,1984-02-09,0.1054690033197403,1.6127982161388443 AAPL,1984-02-10,0.10881700366735458,3.1743927051860688 AAPL,1984-02-13,0.10825899988412857,-0.5127909834126587 AAPL,1984-02-14,0.11439699679613113,5.669733618980555 AAPL,1984-02-15,0.11216499656438828,-1.9511003734831833 AAPL,1984-02-16,0.1132809966802597,0.9949629118303216 AAPL,1984-02-17,0.11160700023174286,-1.4777381004527745 AAPL,1984-02-21,0.11662899702787399,4.499714879625261 AAPL,1984-02-22,0.12221000343561172,4.785264856906801 AAPL,1984-02-23,0.11997800320386887,-1.826364592910612 AAPL,1984-02-24,0.1210940033197403,0.9301706030022006 AAPL,1984-02-27,0.12053599953651428,-0.460802160246232 AAPL,1984-02-28,0.11383900046348572,-5.556015712135709 AAPL,1984-02-29,0.1171879991889,2.9418729185772152 AAPL,1984-03-01,0.12053599953651428,2.856948126759562 AAPL,1984-03-02,0.12165199965238571,0.9258645717152403 AAPL,1984-03-05,0.11941999942064285,-1.834741918029037 AAPL,1984-03-06,0.11495500057935715,-3.7389037539334424 AAPL,1984-03-07,0.11830399930477142,2.9133127819892968 AAPL,1984-03-08,0.11997800320386887,1.4150019516964374 AAPL,1984-03-09,0.11774600297212601,-1.8603412060044011 AAPL,1984-03-12,0.12221000343561172,3.7912118889865676 AAPL,1984-03-13,0.12053599953651428,-1.3697764929524903 AAPL,1984-03-14,0.11886200308799744,-1.3887937669689654 AAPL,1984-03-15,0.11941999942064285,0.46944887192614804 AAPL,1984-03-16,0.11886200308799744,-0.4672553469707741 AAPL,1984-03-19,0.1171879991889,-1.4083591523004424 AAPL,1984-03-20,0.11607100069522858,-0.9531679876801036 AAPL,1984-03-21,0.11607100069522858,0.0 AAPL,1984-03-22,0.11383900046348572,-1.9229611344555364 AAPL,1984-03-23,0.11383900046348572,0.0 AAPL,1984-03-26,0.11495500057935715,0.9803319699994928 AAPL,1984-03-27,0.11160700023174286,-2.9124442875393286 AAPL,1984-03-28,0.11383900046348572,1.999874763328724 AAPL,1984-03-29,0.1132809966802597,-0.49016925741981465 AAPL,1984-03-30,0.11049100011587143,-2.462899026447618 AAPL,1984-04-02,0.11104899644851685,0.5050151886219156 AAPL,1984-04-03,0.11160700023174286,0.5024843096936182 AAPL,1984-04-04,0.109375,-1.999874763328724 AAPL,1984-04-05,0.10770100355148315,-1.530511038643978 AAPL,1984-04-06,0.10491099953651428,-2.5905088373992746 AAPL,1984-04-09,0.10491099953651428,0.0 AAPL,1984-04-10,0.11049100011587143,5.318794601146681 AAPL,1984-04-11,0.109375,-1.0100371203999314 AAPL,1984-04-12,0.11495500057935715,5.101714815412239 AAPL,1984-04-13,0.11495500057935715,0.0 AAPL,1984-04-16,0.1171879991889,1.942498019476191 AAPL,1984-04-17,0.12276799976825714,4.761580211265937 AAPL,1984-04-18,0.125,1.8180635311775717 AAPL,1984-04-19,0.12611599266529083,0.892794132232666 AAPL,1984-04-23,0.12667399644851685,0.4424528336441469 AAPL,1984-04-24,0.12444200366735458,-1.761997603090859 AAPL,1984-04-25,0.12332600355148315,-0.8968033967490685 AAPL,1984-04-26,0.1328130066394806,7.6926218435652505 AAPL,1984-04-27,0.13448700308799744,1.2604160472482029 AAPL,1984-04-30,0.140066996216774,4.149094708523959 AAPL,1984-05-01,0.1484380066394806,5.976433170417428 AAPL,1984-05-02,0.14732100069522858,-0.7525066992882357 AAPL,1984-05-03,0.141183003783226,-4.166410004708421 AAPL,1984-05-04,0.13448700308799744,-4.742781011735442 AAPL,1984-05-07,0.13895100355148315,3.3192801988195297 AAPL,1984-05-08,0.14676299691200256,5.622120863362423 AAPL,1984-05-09,0.1478790044784546,0.7604148115898601 AAPL,1984-05-10,0.1478790044784546,0.0 AAPL,1984-05-11,0.1439729928970337,-2.6413564218915164 AAPL,1984-05-14,0.141183003783226,-1.937855883709394 AAPL,1984-05-15,0.14229899644851685,0.790458224705537 AAPL,1984-05-16,0.13616099953651428,-4.313450597118762 AAPL,1984-05-17,0.13002200424671173,-4.508629718274248 AAPL,1984-05-18,0.1328130066394806,2.1465615831248286 AAPL,1984-05-21,0.14229899644851685,7.142365080843227 AAPL,1984-05-22,0.13783499598503113,-3.1370568836729507 AAPL,1984-05-23,0.13504500687122345,-2.024151481899905 AAPL,1984-05-24,0.13113799691200256,-2.8931169317104377 AAPL,1984-05-25,0.13169600069522858,0.42550885049772447 AAPL,1984-05-29,0.13113799691200256,-0.42370594420505503 AAPL,1984-05-30,0.12946400046348572,-1.2765151885308579 AAPL,1984-05-31,0.13113799691200256,1.2930207953746775 AAPL,1984-06-01,0.13560299575328827,3.4048093965335147 AAPL,1984-06-04,0.1322540044784546,-2.4697030152097232 AAPL,1984-06-05,0.12444200366735458,-5.906816086141764 AAPL,1984-06-06,0.12946400046348572,4.035612291775226 AAPL,1984-06-07,0.1283479928970337,-0.8620215368416506 AAPL,1984-06-08,0.12779000401496887,-0.43474687018476565 AAPL,1984-06-11,0.12779000401496887,0.0 AAPL,1984-06-12,0.13002200424671173,1.7466156675927547 AAPL,1984-06-13,0.1328130066394806,2.1465615831248286 AAPL,1984-06-14,0.1289059966802597,-2.941737453340254 AAPL,1984-06-15,0.12946400046348572,0.4328765128049916 AAPL,1984-06-18,0.1322540044784546,2.155042332216328 AAPL,1984-06-19,0.13113799691200256,-0.8438365029875827 AAPL,1984-06-20,0.13504500687122345,2.979311908998117 AAPL,1984-06-21,0.12946400046348572,-4.13270104318606 AAPL,1984-06-22,0.12779000401496887,-1.2930207953746775 AAPL,1984-06-25,0.12165199965238571,-4.803196001045729 AAPL,1984-06-26,0.11607100069522858,-4.587675478499776 AAPL,1984-06-27,0.11272300034761429,-2.8844417016833046 AAPL,1984-06-28,0.11774600297212601,4.456058310213384 AAPL,1984-06-29,0.11830399930477142,0.473898322287436 AAPL,1984-07-02,0.11439699679613113,-3.302510930822533 AAPL,1984-07-03,0.11272300034761429,-1.4633220236542566 AAPL,1984-07-05,0.11049100011587143,-1.980075250711777 AAPL,1984-07-06,0.11216499656438828,1.515052309021847 AAPL,1984-07-09,0.1171879991889,4.478226521968698 AAPL,1984-07-10,0.11997800320386887,2.380793284533822 AAPL,1984-07-11,0.11830399930477142,-1.3952590094810535 AAPL,1984-07-12,0.11886200308799744,0.47166941650762517 AAPL,1984-07-13,0.11774600297212601,-0.9389040121132841 AAPL,1984-07-16,0.11495500057935715,-2.3703585024704155 AAPL,1984-07-17,0.11495500057935715,0.0 AAPL,1984-07-18,0.1132809966802597,-1.4562253844205952 AAPL,1984-07-19,0.1132809966802597,0.0 AAPL,1984-07-20,0.1132809966802597,0.0 AAPL,1984-07-23,0.11216499656438828,-0.9851609259948435 AAPL,1984-07-24,0.11886200308799744,5.970674210973437 AAPL,1984-07-25,0.11941999942064285,0.46944887192614804 AAPL,1984-07-26,0.12165199965238571,1.8690338658275296 AAPL,1984-07-27,0.1210940033197403,-0.4586824172556625 AAPL,1984-07-30,0.11383900046348572,-5.991215631956814 AAPL,1984-07-31,0.11383900046348572,0.0 AAPL,1984-08-01,0.11160700023174286,-1.9606639399989967 AAPL,1984-08-02,0.10770100355148315,-3.4997774979608987 AAPL,1984-08-03,0.12221000343561172,13.47155495834631 AAPL,1984-08-06,0.13057999312877655,6.848858078606224 AAPL,1984-08-07,0.1322540044784546,1.2819814962213627 AAPL,1984-08-08,0.12723200023174286,-3.7972417292890803 AAPL,1984-08-09,0.1328130066394806,4.38648012887668 AAPL,1984-08-10,0.12723200023174286,-4.202153500588468 AAPL,1984-08-13,0.13392899930477142,5.263612189410294 AAPL,1984-08-14,0.1289059966802597,-3.7504966441818 AAPL,1984-08-15,0.12444200366735458,-3.4629832031613517 AAPL,1984-08-16,0.125558003783226,0.8968033967490685 AAPL,1984-08-17,0.12276799976825714,-2.222083762804772 AAPL,1984-08-20,0.12221000343561172,-0.4545128483796401 AAPL,1984-08-21,0.12723200023174286,4.109317285779346 AAPL,1984-08-22,0.125,-1.7542758328702335 AAPL,1984-08-23,0.125558003783226,0.44640302658081055 AAPL,1984-08-24,0.125558003783226,0.0 AAPL,1984-08-27,0.12444200366735458,-0.8888323183269042 AAPL,1984-08-28,0.12611599266529083,1.3451961143368996 AAPL,1984-08-29,0.12276799976825714,-2.654693370982053 AAPL,1984-08-30,0.12053599953651428,-1.8180635311775828 AAPL,1984-08-31,0.11830399930477142,-1.8517291434304806 AAPL,1984-09-04,0.1171879991889,-0.94333253518879 AAPL,1984-09-05,0.1171879991889,0.0 AAPL,1984-09-06,0.11830399930477142,0.9523160422531873 AAPL,1984-09-07,0.11830399930477142,0.0 AAPL,1984-09-10,0.11774600297212601,-0.47166311868115374 AAPL,1984-09-11,0.11997800320386887,1.8956059444932727 AAPL,1984-09-12,0.11662899702787399,-2.7913501529977736 AAPL,1984-09-13,0.12276799976825714,5.263701906753049 AAPL,1984-09-14,0.12444200366735458,1.3635506827979427 AAPL,1984-09-17,0.12779000401496887,2.6904101902471833 AAPL,1984-09-18,0.12332600355148315,-3.4932313351855093 AAPL,1984-09-19,0.12053599953651428,-2.2622998675248307 AAPL,1984-09-20,0.1210940033197403,0.46293537646151517 AAPL,1984-09-21,0.11997800320386887,-0.9215981677678231 AAPL,1984-09-24,0.11886200308799744,-0.9301706030022006 AAPL,1984-09-25,0.11662899702787399,-1.8786542394631178 AAPL,1984-09-26,0.11495500057935715,-1.4353175378133187 AAPL,1984-09-27,0.11495500057935715,0.0 AAPL,1984-09-28,0.11216499656438828,-2.427040146933701 AAPL,1984-10-01,0.109375,-2.487403958316603 AAPL,1984-10-02,0.11049100011587143,1.0203429630824434 AAPL,1984-10-03,0.11216499656438828,1.515052309021847 AAPL,1984-10-04,0.1132809966802597,0.9949629118303216 AAPL,1984-10-05,0.11104899644851685,-1.970321851989676 AAPL,1984-10-08,0.11104899644851685,0.0 AAPL,1984-10-09,0.10993299633264542,-1.0049619101139884 AAPL,1984-10-10,0.10658500343561172,-3.045484985147706 AAPL,1984-10-11,0.10602699965238571,-0.5235293570761135 AAPL,1984-10-12,0.1015629991889,-4.210248783914605 AAPL,1984-10-15,0.10714299976825714,5.494127412463223 AAPL,1984-10-16,0.10658500343561172,-0.520795883867653 AAPL,1984-10-17,0.11104899644851685,4.188199905253875 AAPL,1984-10-18,0.11439699679613113,3.014885730341965 AAPL,1984-10-19,0.11439699679613113,0.0 AAPL,1984-10-22,0.1132809966802597,-0.9755501867415917 AAPL,1984-10-23,0.11607100069522858,2.4629056035265773 AAPL,1984-10-24,0.1171879991889,0.9623407112723692 AAPL,1984-10-25,0.11272300034761429,-3.8101161144396656 AAPL,1984-10-26,0.10993299633264542,-2.475097368207979 AAPL,1984-10-29,0.11049100011587143,0.5075853491135263 AAPL,1984-10-30,0.11160700023174286,1.0100371203999314 AAPL,1984-10-31,0.11104899644851685,-0.4999720286965492 AAPL,1984-11-01,0.11160700023174286,0.5024843096936182 AAPL,1984-11-02,0.11104899644851685,-0.4999720286965492 AAPL,1984-11-05,0.11049100011587143,-0.5024776004203813 AAPL,1984-11-06,0.1171879991889,6.061126305314879 AAPL,1984-11-07,0.11495500057935715,-1.905484029933291 AAPL,1984-11-08,0.11049100011587143,-3.8832590500524344 AAPL,1984-11-09,0.10379499942064285,-6.060222722399566 AAPL,1984-11-12,0.10770100355148315,3.763191052211212 AAPL,1984-11-13,0.10491099953651428,-2.5905088373992746 AAPL,1984-11-14,0.10602699965238571,1.0637589202293407 AAPL,1984-11-15,0.10602699965238571,0.0 AAPL,1984-11-16,0.10379499942064285,-2.1051243919573026 AAPL,1984-11-19,0.0976559966802597,-5.9145457629457 AAPL,1984-11-20,0.10100399702787399,3.4283612491060156 AAPL,1984-11-21,0.10323700308799744,2.2108095974728625 AAPL,1984-11-23,0.10602699965238571,2.7025160368226997 AAPL,1984-11-26,0.10714299976825714,1.0525621959786458 AAPL,1984-11-27,0.10993299633264542,2.60399332707022 AAPL,1984-11-28,0.11551299691200256,5.0758196042184345 AAPL,1984-11-29,0.1132809966802597,-1.9322503020531845 AAPL,1984-11-30,0.11049100011587143,-2.462899026447618 AAPL,1984-12-03,0.10881700366735458,-1.515052309021847 AAPL,1984-12-04,0.11104899644851685,2.05114339298047 AAPL,1984-12-05,0.11662899702787399,5.024809550569942 AAPL,1984-12-06,0.12221000343561172,4.785264856906801 AAPL,1984-12-07,0.12165199965238571,-0.45659419649718425 AAPL,1984-12-10,0.11941999942064285,-1.834741918029037 AAPL,1984-12-11,0.11774600297212601,-1.401772279884539 AAPL,1984-12-12,0.11383900046348572,-3.318161474717063 AAPL,1984-12-13,0.11495500057935715,0.9803319699994928 AAPL,1984-12-14,0.11774600297212601,2.4279086413836692 AAPL,1984-12-17,0.12053599953651428,2.3695042667807087 AAPL,1984-12-18,0.12779000401496887,6.018122806752935 AAPL,1984-12-19,0.12276799976825714,-3.9298881672493513 AAPL,1984-12-20,0.12221000343561172,-0.4545128483796401 AAPL,1984-12-21,0.12053599953651428,-1.3697764929524903 AAPL,1984-12-24,0.12276799976825714,1.8517291434304806 AAPL,1984-12-26,0.12332600355148315,0.4545189172091568 AAPL,1984-12-27,0.12388399988412857,0.4524563486827615 AAPL,1984-12-28,0.1283479928970337,3.6033652586939358 AAPL,1984-12-31,0.13002200424671173,1.3042754404589685 AAPL,1985-01-02,0.12444200366735458,-4.291581730096484 AAPL,1985-01-03,0.12667399644851685,1.7936008063069941 AAPL,1985-01-04,0.12667399644851685,0.0 AAPL,1985-01-07,0.12611599266529083,-0.4405038120454341 AAPL,1985-01-08,0.125,-0.8848938518468907 AAPL,1985-01-09,0.1283479928970337,2.678394317626953 AAPL,1985-01-10,0.13392899930477142,4.3483394494646 AAPL,1985-01-11,0.1328130066394806,-0.8332718612727441 AAPL,1985-01-14,0.1367190033197403,2.940974516797512 AAPL,1985-01-15,0.13392899930477142,-2.040684869859666 AAPL,1985-01-16,0.13504500687122345,0.8332829874375669 AAPL,1985-01-17,0.125558003783226,-7.025067648035355 AAPL,1985-01-18,0.12779000401496887,1.7776646366538085 AAPL,1985-01-21,0.13057999312877655,2.1832608389940056 AAPL,1985-01-22,0.13448700308799744,2.9920433181274797 AAPL,1985-01-23,0.1322540044784546,-1.6603824594721317 AAPL,1985-01-24,0.12946400046348572,-2.1095799903914414 AAPL,1985-01-25,0.1322540044784546,2.155042332216328 AAPL,1985-01-28,0.13504500687122345,2.1103348845845638 AAPL,1985-01-29,0.1333709955215454,-1.2395951456941612 AAPL,1985-01-30,0.1333709955215454,0.0 AAPL,1985-01-31,0.12946400046348572,-2.9294188311195013 AAPL,1985-02-01,0.12779000401496887,-1.2930207953746775 AAPL,1985-02-04,0.13057999312877655,2.1832608389940056 AAPL,1985-02-05,0.13169600069522858,0.8546543308142418 AAPL,1985-02-06,0.13392899930477142,1.695570554728132 AAPL,1985-02-07,0.1333709955215454,-0.41664149371878345 AAPL,1985-02-08,0.1333709955215454,0.0 AAPL,1985-02-11,0.13616099953651428,2.0919121163177845 AAPL,1985-02-12,0.1328130066394806,-2.458848648607237 AAPL,1985-02-13,0.12667399644851685,-4.622295922889553 AAPL,1985-02-14,0.12332600355148315,-2.6429993454847645 AAPL,1985-02-15,0.125,1.357375087418622 AAPL,1985-02-19,0.12332600355148315,-1.3391971588134766 AAPL,1985-02-20,0.11774600297212601,-4.524593693679324 AAPL,1985-02-21,0.11997800320386887,1.8956059444932727 AAPL,1985-02-22,0.12332600355148315,2.7905118090066017 AAPL,1985-02-25,0.12165199965238571,-1.3573811287889703 AAPL,1985-02-26,0.11941999942064285,-1.834741918029037 AAPL,1985-02-27,0.11216499656438828,-6.075199205703963 AAPL,1985-02-28,0.11049100011587143,-1.4924410464862703 AAPL,1985-03-01,0.11104899644851685,0.5050151886219156 AAPL,1985-03-04,0.11272300034761429,1.5074462198076066 AAPL,1985-03-05,0.11551299691200256,2.475090758571463 AAPL,1985-03-06,0.10993299633264542,-4.830625755132967 AAPL,1985-03-07,0.09877199679613113,-10.152547377806654 AAPL,1985-03-08,0.09598200023174286,-2.8246837716027207 AAPL,1985-03-11,0.09933000057935715,3.4881543826245975 AAPL,1985-03-12,0.10267899930477142,3.371588347811083 AAPL,1985-03-13,0.09709800034761429,-5.435385029992002 AAPL,1985-03-14,0.09709800034761429,0.0 AAPL,1985-03-15,0.10100399702787399,4.022736478893596 AAPL,1985-03-18,0.10212100297212601,1.105902713873541 AAPL,1985-03-19,0.09821400046348572,-3.825855989395943 AAPL,1985-03-20,0.09933000057935715,1.136294327290277 AAPL,1985-03-21,0.10100399702787399,1.685287867465024 AAPL,1985-03-22,0.09933000057935715,-1.657356637138696 AAPL,1985-03-25,0.09653999656438828,-2.80882311355658 AAPL,1985-03-26,0.10044600069522858,4.045995721819984 AAPL,1985-03-27,0.0976559966802597,-2.777615829060487 AAPL,1985-03-28,0.0976559966802597,0.0 AAPL,1985-03-29,0.09877199679613113,1.142787083035346 AAPL,1985-04-01,0.09653999656438828,-2.2597500345667654 AAPL,1985-04-02,0.09375,-2.889990329062686 AAPL,1985-04-03,0.09375,0.0 AAPL,1985-04-04,0.09319200366735458,-0.5951960881551144 AAPL,1985-04-08,0.08761200308799744,-5.987638809950635 AAPL,1985-04-09,0.08761200308799744,0.0 AAPL,1985-04-10,0.09375,7.005885832603975 AAPL,1985-04-11,0.09542399644851685,1.7855962117512947 AAPL,1985-04-12,0.09319200366735458,-2.3390267272723864 AAPL,1985-04-15,0.09542399644851685,2.395047529109129 AAPL,1985-04-16,0.09653999656438828,1.1695172675706633 AAPL,1985-04-17,0.10100399702787399,4.623990700588454 AAPL,1985-04-18,0.10212100297212601,1.105902713873541 AAPL,1985-04-19,0.10044600069522858,-1.6402133039709943 AAPL,1985-04-22,0.09653999656438828,-3.888660677184974 AAPL,1985-04-23,0.09877199679613113,2.311995350294227 AAPL,1985-04-24,0.09821400046348572,-0.5649337370359553 AAPL,1985-04-25,0.09821400046348572,0.0 AAPL,1985-04-26,0.0976559966802597,-0.5681509566790033 AAPL,1985-04-29,0.09430799633264542,-3.4283612491060267 AAPL,1985-04-30,0.09486600011587143,0.5916823651494152 AAPL,1985-05-01,0.09319200366735458,-1.7645905239729642 AAPL,1985-05-02,0.0859379991889,-7.783934450371399 AAPL,1985-05-03,0.08928599953651428,3.895832320060255 AAPL,1985-05-06,0.08816999942064285,-1.249916136532725 AAPL,1985-05-07,0.08928599953651428,1.2657367848526224 AAPL,1985-05-08,0.08872800320386887,-0.6249538959545609 AAPL,1985-05-09,0.08928599953651428,0.628884131837526 AAPL,1985-05-10,0.09040199965238571,1.249916136532736 AAPL,1985-05-13,0.08928599953651428,-1.234486095620313 AAPL,1985-05-14,0.08816999942064285,-1.249916136532725 AAPL,1985-05-15,0.08928599953651428,1.2657367848526224 AAPL,1985-05-16,0.09542399644851685,6.874534578618197 AAPL,1985-05-17,0.09709800034761429,1.7542798052904818 AAPL,1985-05-20,0.09542399644851685,-1.7240354004247727 AAPL,1985-05-21,0.09263399988412857,-2.923789264992205 AAPL,1985-05-22,0.09207600355148315,-0.6023666616397749 AAPL,1985-05-23,0.08816999942064285,-4.242152113668041 AAPL,1985-05-24,0.08091499656438828,-8.228425659438077 AAPL,1985-05-28,0.07533500343561172,-6.896117364765953 AAPL,1985-05-29,0.07645100355148315,1.4813832414904748 AAPL,1985-05-30,0.07868299633264542,2.9195074982360625 AAPL,1985-05-31,0.07756700366735458,-1.4183403242204795 AAPL,1985-06-03,0.07142899930477142,-7.913164196603417 AAPL,1985-06-04,0.07700899988412857,7.8119540154112155 AAPL,1985-06-05,0.07533500343561172,-2.1737672882852888 AAPL,1985-06-06,0.07589299976825714,0.7406866757792452 AAPL,1985-06-07,0.07310300320386887,-3.676223858468719 AAPL,1985-06-10,0.07198700308799744,-1.5266132264896703 AAPL,1985-06-11,0.07198700308799744,0.0 AAPL,1985-06-12,0.0703129991889,-2.325425184114316 AAPL,1985-06-13,0.0664059966802597,-5.556586340662129 AAPL,1985-06-14,0.06584800034761429,-0.8402800357505846 AAPL,1985-06-17,0.0664059966802597,0.8474005735933154 AAPL,1985-06-18,0.06808000057935715,2.520862546733027 AAPL,1985-06-19,0.06975399702787399,2.458866677836702 AAPL,1985-06-20,0.0703129991889,0.8013908662504621 AAPL,1985-06-21,0.07198700308799744,2.3807886427943847 AAPL,1985-06-24,0.07700899988412857,6.9762548525491574 AAPL,1985-06-25,0.078125,1.449181417172829 AAPL,1985-06-26,0.08091499656438828,3.5711956024169877 AAPL,1985-06-27,0.0820309966802597,1.379225314535315 AAPL,1985-06-28,0.08035700023174286,-2.0406876866823187 AAPL,1985-07-01,0.08091499656438828,0.6943966686613567 AAPL,1985-07-02,0.07700899988412857,-4.827283996918297 AAPL,1985-07-03,0.078125,1.449181417172829 AAPL,1985-07-05,0.07868299633264542,0.7142353057861373 AAPL,1985-07-08,0.07868299633264542,0.0 AAPL,1985-07-09,0.07868299633264542,0.0 AAPL,1985-07-10,0.08035700023174286,2.127529424553587 AAPL,1985-07-11,0.08035700023174286,0.0 AAPL,1985-07-12,0.07979899644851685,-0.6944059405114444 AAPL,1985-07-15,0.07924100011587143,-0.699252318298782 AAPL,1985-07-16,0.078125,-1.408361977056749 AAPL,1985-07-17,0.07868299633264542,0.7142353057861373 AAPL,1985-07-18,0.07700899988412857,-2.1275199554421476 AAPL,1985-07-19,0.07756700366735458,0.724595546060347 AAPL,1985-07-22,0.07533500343561172,-2.8775125068834284 AAPL,1985-07-23,0.07366099953651428,-2.2220798072017045 AAPL,1985-07-24,0.07254499942064285,-1.5150488357386749 AAPL,1985-07-25,0.0742190033197403,2.3075386483787153 AAPL,1985-07-26,0.0742190033197403,0.0 AAPL,1985-07-29,0.07142899930477142,-3.759150473833972 AAPL,1985-07-30,0.07254499942064285,1.5623908030822475 AAPL,1985-07-31,0.07087100297212601,-2.3075283780903955 AAPL,1985-08-01,0.07087100297212601,0.0 AAPL,1985-08-02,0.0703129991889,-0.7873513282230293 AAPL,1985-08-05,0.06863799691200256,-2.3822085478069854 AAPL,1985-08-06,0.06808000057935715,-0.8129554441409392 AAPL,1985-08-07,0.0664059966802597,-2.4588776216976527 AAPL,1985-08-08,0.06752199679613113,1.6805712912417947 AAPL,1985-08-09,0.06808000057935715,0.8264029645195459 AAPL,1985-08-12,0.06696400046348572,-1.6392480998447811 AAPL,1985-08-13,0.06808000057935715,1.6665672721867475 AAPL,1985-08-14,0.06528999656438828,-4.098125721542434 AAPL,1985-08-15,0.06473200023174286,-0.854642919294879 AAPL,1985-08-16,0.06528999656438828,0.8620100269538522 AAPL,1985-08-19,0.06696400046348572,2.5639515809233737 AAPL,1985-08-20,0.06808000057935715,1.6665672721867475 AAPL,1985-08-21,0.06808000057935715,0.0 AAPL,1985-08-22,0.0664059966802597,-2.4588776216976527 AAPL,1985-08-23,0.06584800034761429,-0.8402800357505846 AAPL,1985-08-26,0.06752199679613113,2.542213035596763 AAPL,1985-08-27,0.06808000057935715,0.8264029645195459 AAPL,1985-08-28,0.06808000057935715,0.0 AAPL,1985-08-29,0.0664059966802597,-2.4588776216976527 AAPL,1985-08-30,0.06696400046348572,0.8402912554912323 AAPL,1985-09-03,0.06584800034761429,-1.6665672721867364 AAPL,1985-09-04,0.0664059966802597,0.8474005735933154 AAPL,1985-09-05,0.0664059966802597,0.0 AAPL,1985-09-06,0.06696400046348572,0.8402912554912323 AAPL,1985-09-09,0.06808000057935715,1.6665672721867475 AAPL,1985-09-10,0.06863799691200256,0.8196185779919096 AAPL,1985-09-11,0.06919600069522858,0.8129662990331799 AAPL,1985-09-12,0.07198700308799744,4.0334735602159055 AAPL,1985-09-13,0.0703129991889,-2.325425184114316 AAPL,1985-09-16,0.06808000057935715,-3.1757976978677327 AAPL,1985-09-17,0.06808000057935715,0.0 AAPL,1985-09-18,0.07254499942064285,6.558458876746198 AAPL,1985-09-19,0.07589299976825714,4.6150670264691 AAPL,1985-09-20,0.07477699965238571,-1.4704915068309177 AAPL,1985-09-23,0.07533500343561172,0.7462238199178906 AAPL,1985-09-24,0.07366099953651428,-2.2220798072017045 AAPL,1985-09-25,0.07087100297212601,-3.787617032002466 AAPL,1985-09-26,0.07087100297212601,0.0 AAPL,1985-09-30,0.0703129991889,-0.7873513282230293 AAPL,1985-10-01,0.0703129991889,0.0 AAPL,1985-10-02,0.06975399702787399,-0.7950196513794139 AAPL,1985-10-03,0.06919600069522858,-0.7999489010248939 AAPL,1985-10-04,0.06696400046348572,-3.225620280532726 AAPL,1985-10-07,0.06696400046348572,0.0 AAPL,1985-10-08,0.06752199679613113,0.83327807296949 AAPL,1985-10-09,0.06696400046348572,-0.8263919302181955 AAPL,1985-10-10,0.07087100297212601,5.834481932976376 AAPL,1985-10-11,0.07142899930477142,0.7873408153471262 AAPL,1985-10-14,0.0742190033197403,3.905982223080784 AAPL,1985-10-15,0.07589299976825714,2.2554822533861874 AAPL,1985-10-16,0.08035700023174286,5.881966027323671 AAPL,1985-10-17,0.08147300034761429,1.388802609172779 AAPL,1985-10-18,0.07924100011587143,-2.739558163096689 AAPL,1985-10-21,0.07700899988412857,-2.816723954113498 AAPL,1985-10-22,0.08035700023174286,4.347544251518465 AAPL,1985-10-23,0.08035700023174286,0.0 AAPL,1985-10-24,0.0820309966802597,2.0831992778341357 AAPL,1985-10-25,0.08035700023174286,-2.0406876866823187 AAPL,1985-10-28,0.08035700023174286,0.0 AAPL,1985-10-29,0.07979899644851685,-0.6944059405114444 AAPL,1985-10-30,0.08482100069522858,6.293317548111932 AAPL,1985-10-31,0.08314699679613113,-1.9735724471258376 AAPL,1985-11-01,0.08314699679613113,0.0 AAPL,1985-11-04,0.08370500057935715,0.6711051568034199 AAPL,1985-11-05,0.08314699679613113,-0.6666313593737927 AAPL,1985-11-06,0.0859379991889,3.3567086008074787 AAPL,1985-11-07,0.08761200308799744,1.9479204948882112 AAPL,1985-11-08,0.09151799976825714,4.458289438190932 AAPL,1985-11-11,0.08928599953651428,-2.438864745071734 AAPL,1985-11-12,0.08872800320386887,-0.6249538959545609 AAPL,1985-11-13,0.08649600297212601,-2.515553321553321 AAPL,1985-11-14,0.08928599953651428,3.225578603079926 AAPL,1985-11-15,0.08872800320386887,-0.6249538959545609 AAPL,1985-11-18,0.08872800320386887,0.0 AAPL,1985-11-19,0.0859379991889,-3.144445850492461 AAPL,1985-11-20,0.08482100069522858,-1.2997725153178763 AAPL,1985-11-21,0.08482100069522858,0.0 AAPL,1985-11-22,0.08482100069522858,0.0 AAPL,1985-11-25,0.08537899702787399,0.6578516264508227 AAPL,1985-11-26,0.08649600297212601,1.308291246250337 AAPL,1985-11-27,0.08928599953651428,3.225578603079926 AAPL,1985-11-29,0.0898440033197403,0.6249622405781752 AAPL,1985-12-02,0.09040199965238571,0.6210724277942115 AAPL,1985-12-03,0.0898440033197403,-0.6172389270049594 AAPL,1985-12-04,0.09151799976825714,1.8632255761793726 AAPL,1985-12-05,0.0898440033197403,-1.829144488249046 AAPL,1985-12-06,0.08816999942064285,-1.863233868976133 AAPL,1985-12-09,0.08649600297212601,-1.8986009521566594 AAPL,1985-12-10,0.08705399930477142,0.6451122751015781 AAPL,1985-12-11,0.08816999942064285,1.281963062908087 AAPL,1985-12-12,0.08928599953651428,1.2657367848526224 AAPL,1985-12-13,0.08928599953651428,0.0 AAPL,1985-12-16,0.09319200366735458,4.374710650176361 AAPL,1985-12-17,0.09207600355148315,-1.1975277619901248 AAPL,1985-12-18,0.09933000057935715,7.878270937137288 AAPL,1985-12-19,0.10044600069522858,1.1235277452553927 AAPL,1985-12-20,0.09988799691200256,-0.5555261328115013 AAPL,1985-12-23,0.0976559966802597,-2.234502944041583 AAPL,1985-12-24,0.09709800034761429,-0.5713897268105117 AAPL,1985-12-26,0.09709800034761429,0.0 AAPL,1985-12-27,0.09988799691200256,2.87338210302992 AAPL,1985-12-30,0.09933000057935715,-0.5586220065429748 AAPL,1985-12-31,0.09821400046348572,-1.1235277452554038 AAPL,1986-01-02,0.09933000057935715,1.136294327290277 AAPL,1986-01-03,0.09988799691200256,0.5617601222096313 AAPL,1986-01-06,0.09933000057935715,-0.5586220065429748 AAPL,1986-01-07,0.10267899930477142,3.371588347811083 AAPL,1986-01-08,0.10212100297212601,-0.5434376419945153 AAPL,1986-01-09,0.10100399702787399,-1.0938062805326165 AAPL,1986-01-10,0.1015629991889,0.5534455838136054 AAPL,1986-01-13,0.10267899930477142,1.098825482492649 AAPL,1986-01-14,0.10379499942064285,1.0868825401764148 AAPL,1986-01-15,0.10658500343561172,2.687994634175017 AAPL,1986-01-16,0.109375,2.617625814567548 AAPL,1986-01-17,0.10714299976825714,-2.040685926164898 AAPL,1986-01-20,0.10658500343561172,-0.520795883867653 AAPL,1986-01-21,0.10714299976825714,0.523522366805107 AAPL,1986-01-22,0.10435300320386887,-2.60399332707022 AAPL,1986-01-23,0.10267899930477142,-1.6041741470794402 AAPL,1986-01-24,0.10100399702787399,-1.6312997674682195 AAPL,1986-01-27,0.09877199679613113,-2.2098137671986318 AAPL,1986-01-28,0.09933000057935715,0.5649412802474219 AAPL,1986-01-29,0.1054690033197403,6.180411461367652 AAPL,1986-01-30,0.10267899930477142,-2.6453307864403364 AAPL,1986-01-31,0.10323700308799744,0.5434448981818996 AAPL,1986-02-03,0.10658500343561172,3.2430235743675206 AAPL,1986-02-04,0.10602699965238571,-0.5235293570761135 AAPL,1986-02-05,0.10602699965238571,0.0 AAPL,1986-02-06,0.10770100355148315,1.5788468074978468 AAPL,1986-02-07,0.10714299976825714,-0.5181045346149271 AAPL,1986-02-10,0.10658500343561172,-0.520795883867653 AAPL,1986-02-11,0.10658500343561172,0.0 AAPL,1986-02-12,0.10714299976825714,0.523522366805107 AAPL,1986-02-13,0.10658500343561172,-0.520795883867653 AAPL,1986-02-14,0.10602699965238571,-0.5235293570761135 AAPL,1986-02-18,0.10658500343561172,0.526284611519201 AAPL,1986-02-19,0.11160700023174286,4.711729262329989 AAPL,1986-02-20,0.11216499656438828,0.49996535296781275 AAPL,1986-02-21,0.11272300034761429,0.4974847771743951 AAPL,1986-02-24,0.11495500057935715,1.980075250711777 AAPL,1986-02-25,0.11774600297212601,2.4279086413836692 AAPL,1986-02-26,0.11607100069522858,-1.4225555302237791 AAPL,1986-02-27,0.11439699679613113,-1.4422240603343517 AAPL,1986-02-28,0.11160700023174286,-2.4388722103958482 AAPL,1986-03-03,0.10993299633264542,-1.4999094103609223 AAPL,1986-03-04,0.10993299633264542,0.0 AAPL,1986-03-05,0.11272300034761429,2.5379131908009 AAPL,1986-03-06,0.1132809966802597,0.4950155078596863 AAPL,1986-03-07,0.11049100011587143,-2.462899026447618 AAPL,1986-03-10,0.10993299633264542,-0.5050219317780047 AAPL,1986-03-11,0.11104899644851685,1.015163920843687 AAPL,1986-03-12,0.11049100011587143,-0.5024776004203813 AAPL,1986-03-13,0.11049100011587143,0.0 AAPL,1986-03-14,0.11662899702787399,5.555200790621573 AAPL,1986-03-17,0.11607100069522858,-0.4784370498462365 AAPL,1986-03-18,0.11997800320386887,3.366045338834489 AAPL,1986-03-19,0.11830399930477142,-1.3952590094810535 AAPL,1986-03-20,0.12611599266529083,6.6033214484950475 AAPL,1986-03-21,0.12332600355148315,-2.2122405373379173 AAPL,1986-03-24,0.11941999942064285,-3.167218606260691 AAPL,1986-03-25,0.12444200366735458,4.205329317598072 AAPL,1986-03-26,0.12611599266529083,1.3451961143368996 AAPL,1986-03-27,0.12611599266529083,0.0 AAPL,1986-03-31,0.12611599266529083,0.0 AAPL,1986-04-01,0.12165199965238571,-3.539593130549634 AAPL,1986-04-02,0.12165199965238571,0.0 AAPL,1986-04-03,0.12053599953651428,-0.9173709590145185 AAPL,1986-04-04,0.11941999942064285,-0.9258645717152403 AAPL,1986-04-07,0.12165199965238571,1.8690338658275296 AAPL,1986-04-08,0.12332600355148315,1.3760595007733745 AAPL,1986-04-09,0.1210940033197403,-1.8098374774717318 AAPL,1986-04-10,0.12165199965238571,0.46079600752158 AAPL,1986-04-11,0.12053599953651428,-0.9173709590145185 AAPL,1986-04-14,0.11997800320386887,-0.4629291952537251 AAPL,1986-04-15,0.12221000343561172,1.8603412060044011 AAPL,1986-04-16,0.12611599266529083,3.1961288927849774 AAPL,1986-04-17,0.12946400046348572,2.654705186423434 AAPL,1986-04-18,0.1328130066394806,2.5868242631197136 AAPL,1986-04-21,0.13560299575328827,2.100689672195344 AAPL,1986-04-22,0.1333709955215454,-1.6459815060455463 AAPL,1986-04-23,0.1322540044784546,-0.8375067148017057 AAPL,1986-04-24,0.140066996216774,5.907565346796129 AAPL,1986-04-25,0.1439729928970337,2.7886631296173414 AAPL,1986-04-28,0.14285700023174286,-0.7751402834898058 AAPL,1986-04-29,0.13950900733470917,-2.3435973677191635 AAPL,1986-04-30,0.13504500687122345,-3.1997937257023934 AAPL,1986-05-01,0.13504500687122345,0.0 AAPL,1986-05-02,0.13616099953651428,0.8263857295775612 AAPL,1986-05-05,0.14341500401496887,5.3275199970233 AAPL,1986-05-06,0.14564700424671173,1.5563226784206519 AAPL,1986-05-07,0.140625,-3.4480655971508734 AAPL,1986-05-08,0.14732100069522858,4.761600494384766 AAPL,1986-05-09,0.1489959955215454,1.1369694873183622 AAPL,1986-05-12,0.16238799691200256,8.988161959373354 AAPL,1986-05-13,0.16071400046348572,-1.0308621821500608 AAPL,1986-05-14,0.1646209955215454,2.4310234620457782 AAPL,1986-05-15,0.16071400046348572,-2.3733273181113512 AAPL,1986-05-16,0.16071400046348572,0.0 AAPL,1986-05-19,0.15904000401496887,-1.0415996389170679 AAPL,1986-05-20,0.15792399644851685,-0.7017150014325901 AAPL,1986-05-21,0.16517899930477142,4.593983827289794 AAPL,1986-05-22,0.1640630066394806,-0.6756262418273429 AAPL,1986-05-23,0.16517899930477142,0.6802220001631332 AAPL,1986-05-27,0.1646209955215454,-0.3378176315237513 AAPL,1986-05-28,0.16629500687122345,1.0168881219400294 AAPL,1986-05-29,0.16517899930477142,-0.6711010675842122 AAPL,1986-05-30,0.16517899930477142,0.0 AAPL,1986-06-02,0.16573700308799744,0.33781763152376243 AAPL,1986-06-03,0.16908499598503113,2.020063615640555 AAPL,1986-06-04,0.17299099266529083,2.310078820125172 AAPL,1986-06-05,0.17354899644851685,0.3225623338121819 AAPL,1986-06-06,0.1685270071029663,-2.8937011727637962 AAPL,1986-06-09,0.16071400046348572,-4.636056127613431 AAPL,1986-06-10,0.16071400046348572,0.0 AAPL,1986-06-11,0.16127200424671173,0.3472029702557222 AAPL,1986-06-12,0.16071400046348572,-0.34600164227660546 AAPL,1986-06-13,0.16238799691200256,1.041599638917079 AAPL,1986-06-16,0.1601559966802597,-1.3744859682901178 AAPL,1986-06-17,0.1529020071029663,-4.529327485486212 AAPL,1986-06-18,0.1529020071029663,0.0 AAPL,1986-06-19,0.15625,2.1896330600677416 AAPL,1986-06-20,0.16071400046348572,2.8569602966308505 AAPL,1986-06-23,0.15513400733470917,-3.472001887006926 AAPL,1986-06-24,0.155691996216774,0.35968185934946995 AAPL,1986-06-25,0.1601559966802597,2.867199709656476 AAPL,1986-06-26,0.16182999312877655,1.0452287040234154 AAPL,1986-06-27,0.1601559966802597,-1.0344166839238222 AAPL,1986-06-30,0.1601559966802597,0.0 AAPL,1986-07-01,0.15792399644851685,-1.3936413734159991 AAPL,1986-07-02,0.16127200424671173,2.1200120776365683 AAPL,1986-07-03,0.1679690033197403,4.152611052556643 AAPL,1986-07-07,0.15904000401496887,-5.315861336495797 AAPL,1986-07-08,0.1529020071029663,-3.859404399552735 AAPL,1986-07-09,0.15457600355148315,1.0948165300338708 AAPL,1986-07-10,0.15792399644851685,2.16592020760753 AAPL,1986-07-11,0.16573700308799744,4.94732074617148 AAPL,1986-07-14,0.16182999312877655,-2.3573552594929437 AAPL,1986-07-15,0.155691996216774,-3.7928673129944745 AAPL,1986-07-16,0.14955399930477142,-3.9423972080468883 AAPL,1986-07-17,0.1439729928970337,-3.731766742234943 AAPL,1986-07-18,0.14174099266529083,-1.5502909169493595 AAPL,1986-07-21,0.14955399930477142,5.512171526786425 AAPL,1986-07-22,0.15457600355148315,3.3579872621644524 AAPL,1986-07-23,0.1523440033197403,-1.4439500184124432 AAPL,1986-07-24,0.1478790044784546,-2.9308661607864828 AAPL,1986-07-25,0.15178599953651428,2.642021476841183 AAPL,1986-07-28,0.1445309966802597,-4.779757605054535 AAPL,1986-07-29,0.13950900733470917,-3.474679799420799 AAPL,1986-07-30,0.13616099953651428,-2.3998506348499538 AAPL,1986-07-31,0.13950900733470917,2.458859592387941 AAPL,1986-08-01,0.140066996216774,0.399966204853075 AAPL,1986-08-04,0.140625,0.39838348668690404 AAPL,1986-08-05,0.14341500401496887,1.9840028550889732 AAPL,1986-08-06,0.13895100355148315,-3.112645356841315 AAPL,1986-08-07,0.14174099266529083,2.0078941803208794 AAPL,1986-08-08,0.141183003783226,-0.39366796547168903 AAPL,1986-08-11,0.14955399930477142,5.929180777594389 AAPL,1986-08-12,0.1529020071029663,2.238661496020633 AAPL,1986-08-13,0.16071400046348572,5.10915030386665 AAPL,1986-08-14,0.16071400046348572,0.0 AAPL,1986-08-15,0.1595979928970337,-0.6944059405114444 AAPL,1986-08-18,0.15792399644851685,-1.048883145790458 AAPL,1986-08-19,0.15792399644851685,0.0 AAPL,1986-08-20,0.16182999312877655,2.4733395608646846 AAPL,1986-08-21,0.1595979928970337,-1.3792253145353262 AAPL,1986-08-22,0.16182999312877655,1.398513973282145 AAPL,1986-08-25,0.16238799691200256,0.3448086306115039 AAPL,1986-08-26,0.1635040044784546,0.6872475722801141 AAPL,1986-08-27,0.16517899930477142,1.0244365767430264 AAPL,1986-08-28,0.1685270071029663,2.026896767922337 AAPL,1986-08-29,0.16517899930477142,-1.9866298320656228 AAPL,1986-09-02,0.15513400733470917,-6.081276683077775 AAPL,1986-09-03,0.15513400733470917,0.0 AAPL,1986-09-04,0.15848200023174286,2.158129577488599 AAPL,1986-09-05,0.156808003783226,-1.0562691321847395 AAPL,1986-09-08,0.15513400733470917,-1.067545283486293 AAPL,1986-09-09,0.1595979928970337,2.877502901535478 AAPL,1986-09-10,0.15625,-2.097766291580927 AAPL,1986-09-11,0.14564700424671173,-6.785917282104492 AAPL,1986-09-12,0.14174099266529083,-2.6818344816790685 AAPL,1986-09-15,0.1478790044784546,4.330442236748078 AAPL,1986-09-16,0.155691996216774,5.283367822142537 AAPL,1986-09-17,0.1529020071029663,-1.7919926403429876 AAPL,1986-09-18,0.15178599953651428,-0.7298841837311443 AAPL,1986-09-19,0.15011200308799744,-1.1028661758188951 AAPL,1986-09-22,0.15736599266529083,4.8323847714169865 AAPL,1986-09-23,0.16127200424671173,2.4821192401644154 AAPL,1986-09-24,0.156808003783226,-2.7679946586741444 AAPL,1986-09-25,0.15401799976825714,-1.7792484743481718 AAPL,1986-09-26,0.1529020071029663,-0.7245858711124709 AAPL,1986-09-29,0.14508900046348572,-5.109813002140129 AAPL,1986-09-30,0.14955399930477142,3.077420636314465 AAPL,1986-10-01,0.1523440033197403,1.8655495860616877 AAPL,1986-10-02,0.1523440033197403,0.0 AAPL,1986-10-03,0.15067000687122345,-1.0988266108534983 AAPL,1986-10-06,0.1523440033197403,1.1110349586348711 AAPL,1986-10-07,0.14732100069522858,-3.2971449581572387 AAPL,1986-10-08,0.14620499312877655,-0.7575346089053303 AAPL,1986-10-09,0.14732100069522858,0.7633169993510824 AAPL,1986-10-10,0.1484380066394806,0.7582122976226735 AAPL,1986-10-13,0.15457600355148315,4.135057490303162 AAPL,1986-10-14,0.15178599953651428,-1.8049399330211213 AAPL,1986-10-15,0.1489959955215454,-1.8381168378429402 AAPL,1986-10-16,0.15011200308799744,0.7490184971385094 AAPL,1986-10-17,0.15011200308799744,0.0 AAPL,1986-10-20,0.14676299691200256,-2.2310049210599425 AAPL,1986-10-21,0.14620499312877655,-0.38020740579493006 AAPL,1986-10-22,0.14508900046348572,-0.7633068073864435 AAPL,1986-10-23,0.1478790044784546,1.9229603940038364 AAPL,1986-10-24,0.14732100069522858,-0.37733807121166363 AAPL,1986-10-27,0.15178599953651428,3.0307958948247338 AAPL,1986-10-28,0.1489959955215454,-1.8381168378429402 AAPL,1986-10-29,0.1489959955215454,0.0 AAPL,1986-10-30,0.1529020071029663,2.621554738936638 AAPL,1986-10-31,0.15457600355148315,1.0948165300338708 AAPL,1986-11-03,0.15625,1.082960103803754 AAPL,1986-11-04,0.1595979928970337,2.1427154541015625 AAPL,1986-11-05,0.16517899930477142,3.4969151594145487 AAPL,1986-11-06,0.16127200424671173,-2.365309799977 AAPL,1986-11-07,0.1595979928970337,-1.0380049268298053 AAPL,1986-11-10,0.15792399644851685,-1.048883145790458 AAPL,1986-11-11,0.15848200023174286,0.35333691888168595 AAPL,1986-11-12,0.1635040044784546,3.1688167989855076 AAPL,1986-11-13,0.15848200023174286,-3.0714870028602292 AAPL,1986-11-14,0.15736599266529083,-0.7041856897440302 AAPL,1986-11-17,0.16238799691200256,3.191289402274644 AAPL,1986-11-18,0.15792399644851685,-2.7489719365802245 AAPL,1986-11-19,0.15625,-1.0600013209914994 AAPL,1986-11-20,0.15736599266529083,0.7142353057861373 AAPL,1986-11-21,0.16071400046348572,2.127529424553587 AAPL,1986-11-24,0.16964299976825714,5.555831650647081 AAPL,1986-11-25,0.1796880066394806,5.921262230062863 AAPL,1986-11-26,0.18080399930477142,0.6210724277942115 AAPL,1986-11-28,0.17857100069522858,-1.2350382835165097 AAPL,1986-12-01,0.1791290044784546,0.3124828673488622 AAPL,1986-12-02,0.18526799976825714,3.427136385688412 AAPL,1986-12-03,0.1908479928970337,3.0118493942592917 AAPL,1986-12-04,0.18973200023174286,-0.584754729850856 AAPL,1986-12-05,0.1953130066394806,2.941520882571713 AAPL,1986-12-08,0.18973200023174286,-2.8574678685068133 AAPL,1986-12-09,0.18917399644851685,-0.29410103859361936 AAPL,1986-12-10,0.19419600069522858,2.654701143388105 AAPL,1986-12-11,0.1914059966802597,-1.4366948881442299 AAPL,1986-12-12,0.1841520071029663,-3.789844468358561 AAPL,1986-12-15,0.18638400733470917,1.2120423050805407 AAPL,1986-12-16,0.18973200023174286,1.7962876455496213 AAPL,1986-12-17,0.1841520071029663,-2.9409868245530713 AAPL,1986-12-18,0.18470999598503113,0.3030045074408738 AAPL,1986-12-19,0.188058003783226,1.8125753185908922 AAPL,1986-12-22,0.188058003783226,0.0 AAPL,1986-12-23,0.188058003783226,0.0 AAPL,1986-12-24,0.186941996216774,-0.5934379521216449 AAPL,1986-12-26,0.18303599953651428,-2.089416374761721 AAPL,1986-12-29,0.18080399930477142,-1.219432372535867 AAPL,1986-12-30,0.18303599953651428,1.234486095620313 AAPL,1986-12-31,0.18080399930477142,-1.219432372535867 AAPL,1987-01-02,0.18247799575328827,0.9258625113126362 AAPL,1987-01-05,0.19196400046348572,5.198437582042836 AAPL,1987-01-06,0.1953130066394806,1.7446011585031007 AAPL,1987-01-07,0.1997770071029663,2.2855623085694443 AAPL,1987-01-08,0.1997770071029663,0.0 AAPL,1987-01-09,0.202566996216774,1.396551662409129 AAPL,1987-01-12,0.203125,0.2754662870297464 AAPL,1987-01-13,0.1992190033197403,-1.9229522118201614 AAPL,1987-01-14,0.2148440033197403,7.843127281849904 AAPL,1987-01-15,0.2226559966802597,3.6361235314039675 AAPL,1987-01-16,0.21763400733470917,-2.2554925177974194 AAPL,1987-01-19,0.23716500401496887,8.97423932934438 AAPL,1987-01-20,0.2304690033197403,-2.8233510770442116 AAPL,1987-01-21,0.21875,-5.08485008870454 AAPL,1987-01-22,0.234375,7.14285714285714 AAPL,1987-01-23,0.22432999312877655,-4.28586959838867 AAPL,1987-01-26,0.2220979928970337,-0.9949629118303327 AAPL,1987-01-27,0.23549099266529083,6.030220981990708 AAPL,1987-01-28,0.24720999598503113,4.9764125528133585 AAPL,1987-01-29,0.2416290044784546,-2.2575913584475304 AAPL,1987-01-30,0.24776799976825714,2.5406698600001665 AAPL,1987-02-02,0.249441996216774,0.6756306101201925 AAPL,1987-02-03,0.24776799976825714,-0.6710964768988137 AAPL,1987-02-04,0.24553599953651428,-0.90084281821321 AAPL,1987-02-05,0.24051299691200256,-2.045729601359225 AAPL,1987-02-06,0.24107100069522858,0.2320056672156401 AAPL,1987-02-09,0.234933003783226,-2.5461365715084283 AAPL,1987-02-10,0.23549099266529083,0.2375097892076905 AAPL,1987-02-11,0.25223198533058167,7.108973670634278 AAPL,1987-02-12,0.2617189884185791,3.7612212723788785 AAPL,1987-02-13,0.2773439884185791,5.9701438150946196 AAPL,1987-02-17,0.2963170111179352,6.84097131779946 AAPL,1987-02-18,0.28348198533058167,-4.331518375853605 AAPL,1987-02-19,0.27845999598503113,-1.771537383475763 AAPL,1987-02-20,0.2734380066394806,-1.803486826818923 AAPL,1987-02-23,0.2818079888820648,3.0610164056746436 AAPL,1987-02-24,0.2924109995365143,3.7624947030464595 AAPL,1987-02-25,0.3085939884185791,5.534329730316445 AAPL,1987-02-26,0.3085939884185791,0.0 AAPL,1987-02-27,0.3125,1.2657445472083362 AAPL,1987-03-02,0.3013390004634857,-3.571519851684568 AAPL,1987-03-03,0.2901790142059326,-3.7034656119480314 AAPL,1987-03-04,0.30189698934555054,4.038188347866534 AAPL,1987-03-05,0.3058040142059326,1.2941582719495415 AAPL,1987-03-06,0.3002229928970337,-1.8250320629017658 AAPL,1987-03-09,0.2885040044784546,-3.9034280171200364 AAPL,1987-03-10,0.297991007566452,3.288343641935798 AAPL,1987-03-11,0.295758992433548,-0.7490209691667693 AAPL,1987-03-12,0.29129499197006226,-1.5093371892956786 AAPL,1987-03-13,0.28348198533058167,-2.682163049436692 AAPL,1987-03-16,0.29129499197006226,2.7560857633932123 AAPL,1987-03-17,0.29910698533058167,2.681815196233206 AAPL,1987-03-18,0.29464301466941833,-1.4924327682383054 AAPL,1987-03-19,0.3052459955215454,3.598585516789976 AAPL,1987-03-20,0.3046880066394806,-0.18279973865388266 AAPL,1987-03-23,0.3013390004634857,-1.0991591736518758 AAPL,1987-03-24,0.295758992433548,-1.851737750956628 AAPL,1987-03-25,0.297991007566452,0.7546736329261616 AAPL,1987-03-26,0.3002229928970337,0.7490109680856394 AAPL,1987-03-27,0.2901790142059326,-3.345506150005584 AAPL,1987-03-30,0.27901801466941833,-3.846246279061938 AAPL,1987-03-31,0.2879459857940674,3.1997830445560815 AAPL,1987-04-01,0.297991007566452,3.488509049599542 AAPL,1987-04-02,0.3203130066394806,7.490829758696904 AAPL,1987-04-03,0.3203130066394806,0.0 AAPL,1987-04-06,0.3125,-2.4391787025602407 AAPL,1987-04-07,0.30245500802993774,-3.214397430419924 AAPL,1987-04-08,0.3080359995365143,1.8452303180326535 AAPL,1987-04-09,0.3169640004634857,2.898362834345636 AAPL,1987-04-10,0.313616007566452,-1.0562691321847395 AAPL,1987-04-13,0.3013390004634857,-3.914662136742153 AAPL,1987-04-14,0.3035709857940674,0.7406891664035076 AAPL,1987-04-15,0.3169640004634857,4.4118230318966445 AAPL,1987-04-16,0.3191959857940674,0.7041762873127189 AAPL,1987-04-20,0.31752198934555054,-0.524441572895229 AAPL,1987-04-21,0.33370500802993774,5.096660775444972 AAPL,1987-04-22,0.3314729928970337,-0.6688587462564621 AAPL,1987-04-23,0.3392859995365143,2.357056775936961 AAPL,1987-04-24,0.33370500802993774,-1.6449224295138953 AAPL,1987-04-27,0.3348209857940674,0.33442044238949364 AAPL,1987-04-28,0.34375,2.6668024361604425 AAPL,1987-04-29,0.3470979928970337,0.9739615700461668 AAPL,1987-04-30,0.35379499197006226,1.9294260439631117 AAPL,1987-05-01,0.35714301466941833,0.9463171540990523 AAPL,1987-05-04,0.3560270071029663,-0.3124819807787782 AAPL,1987-05-05,0.358258992433548,0.6269146121086644 AAPL,1987-05-06,0.35714301466941833,-0.31150027988108286 AAPL,1987-05-07,0.358258992433548,0.31247363613218226 AAPL,1987-05-08,0.3526790142059326,-1.5575263553643692 AAPL,1987-05-11,0.34375,-2.5317679380602143 AAPL,1987-05-12,0.3370540142059326,-1.9479231400923336 AAPL,1987-05-13,0.3504459857940674,3.973241980127429 AAPL,1987-05-14,0.35379499197006226,0.9556411863033354 AAPL,1987-05-15,0.34933000802993774,-1.2620257610945318 AAPL,1987-05-18,0.33816999197006226,-3.19469149610504 AAPL,1987-05-19,0.327008992433548,-3.300410977181667 AAPL,1987-05-20,0.3325890004634857,1.7063775489512434 AAPL,1987-05-21,0.3325890004634857,0.0 AAPL,1987-05-22,0.33091500401496887,-0.5033228537877132 AAPL,1987-05-26,0.3482140004634857,5.227625293090155 AAPL,1987-05-27,0.3549109995365143,1.9232423349189398 AAPL,1987-05-28,0.35714301466941833,0.6288943244415979 AAPL,1987-05-29,0.3526790142059326,-1.2499195784685058 AAPL,1987-06-01,0.3470979928970337,-1.5824648147734988 AAPL,1987-06-02,0.344866007566452,-0.6430418430116935 AAPL,1987-06-03,0.3470979928970337,0.6472036331825359 AAPL,1987-06-04,0.3504459857940674,0.9645670575879395 AAPL,1987-06-05,0.3470979928970337,-0.9553520464637533 AAPL,1987-06-08,0.3470979928970337,0.0 AAPL,1987-06-09,0.3504459857940674,0.9645670575879395 AAPL,1987-06-10,0.3504459857940674,0.0 AAPL,1987-06-11,0.3526790142059326,0.637196173557375 AAPL,1987-06-12,0.3526790142059326,0.0 AAPL,1987-06-15,0.3504459857940674,-0.6331616914867944 AAPL,1987-06-16,0.3705359995365143,5.732699062574631 AAPL,1987-06-17,0.36160698533058167,-2.409756195646706 AAPL,1987-06-18,0.3705359995365143,2.469259325222861 AAPL,1987-06-19,0.3660709857940674,-1.2050148293369478 AAPL,1987-06-22,0.375,2.4391482943025844 AAPL,1987-06-23,0.3683040142059326,-1.7855962117513058 AAPL,1987-06-24,0.375,1.8180594117346294 AAPL,1987-06-25,0.36160698533058167,-3.5714705785115597 AAPL,1987-06-26,0.36160698533058167,0.0 AAPL,1987-06-29,0.3638390004634857,0.617248898237821 AAPL,1987-06-30,0.36160698533058167,-0.6134623088950741 AAPL,1987-07-01,0.35714301466941833,-1.2344813132086907 AAPL,1987-07-02,0.3627229928970337,1.5623932146006991 AAPL,1987-07-06,0.3638390004634857,0.30767488918708175 AAPL,1987-07-07,0.3504459857940674,-3.6810277766697097 AAPL,1987-07-08,0.3325890004634857,-5.095502889017245 AAPL,1987-07-09,0.3370540142059326,1.3425019276718686 AAPL,1987-07-10,0.3392859995365143,0.6622040493539316 AAPL,1987-07-13,0.36160698533058167,6.57881133455529 AAPL,1987-07-14,0.3839290142059326,6.173008205287878 AAPL,1987-07-15,0.39285698533058167,2.3254223552534814 AAPL,1987-07-16,0.39285698533058167,0.0 AAPL,1987-07-17,0.3861609995365143,-1.7044334310188813 AAPL,1987-07-20,0.37276801466941833,-3.4682386059624704 AAPL,1987-07-21,0.36941999197006226,-0.8981518176459424 AAPL,1987-07-22,0.3794640004634857,2.7188589442223243 AAPL,1987-07-23,0.37276801466941833,-1.7645905239729642 AAPL,1987-07-24,0.3794640004634857,1.7962876455496213 AAPL,1987-07-27,0.37723198533058167,-0.5882020771872498 AAPL,1987-07-28,0.373883992433548,-0.887515647460202 AAPL,1987-07-29,0.3660709857940674,-2.089687389028627 AAPL,1987-07-30,0.3705359995365143,1.219712546396301 AAPL,1987-07-31,0.3683040142059326,-0.6023666616397749 AAPL,1987-08-03,0.359375,-2.4243597304209885 AAPL,1987-08-04,0.37723198533058167,4.968900265900977 AAPL,1987-08-05,0.3861609995365143,2.3669822690427056 AAPL,1987-08-06,0.4129459857940674,6.93622253145747 AAPL,1987-08-07,0.4151790142059326,0.5407555682061638 AAPL,1987-08-10,0.4308040142059326,3.7634368466056056 AAPL,1987-08-11,0.4419640004634857,2.5905019195616052 AAPL,1987-08-12,0.43526801466941833,-1.515052309021847 AAPL,1987-08-13,0.4375,0.5127841365226038 AAPL,1987-08-14,0.4375,0.0 AAPL,1987-08-17,0.4419640004634857,1.0203429630824434 AAPL,1987-08-18,0.43526801466941833,-1.515052309021847 AAPL,1987-08-19,0.4464290142059326,2.564167170654841 AAPL,1987-08-20,0.4620540142059326,3.4999965286289347 AAPL,1987-08-21,0.4732140004634857,2.41529905907909 AAPL,1987-08-24,0.46651801466941833,-1.415001624531198 AAPL,1987-08-25,0.4642859995365143,-0.47844135975878554 AAPL,1987-08-26,0.4642859995365143,0.0 AAPL,1987-08-27,0.4642859995365143,0.0 AAPL,1987-08-28,0.4642859995365143,0.0 AAPL,1987-08-31,0.48214301466941833,3.846123973311766 AAPL,1987-09-01,0.46875,-2.7778095423826143 AAPL,1987-09-02,0.4642859995365143,-0.9523200988769576 AAPL,1987-09-03,0.4575890004634857,-1.4424296833662864 AAPL,1987-09-04,0.45089301466941833,-1.4633187832935435 AAPL,1987-09-08,0.4453130066394806,-1.237545902996262 AAPL,1987-09-09,0.47098198533058167,5.764255323420708 AAPL,1987-09-10,0.4799109995365143,1.8958292427395884 AAPL,1987-09-11,0.48660698533058167,1.3952557454474324 AAPL,1987-09-14,0.4732140004634857,-2.752320716891743 AAPL,1987-09-15,0.4620540142059326,-2.35833814016968 AAPL,1987-09-16,0.4620540142059326,0.0 AAPL,1987-09-17,0.4642859995365143,0.48305723182979765 AAPL,1987-09-18,0.4620540142059326,-0.4807350066144189 AAPL,1987-09-21,0.4486609995365143,-2.898582039685349 AAPL,1987-09-22,0.483258992433548,7.711388538958119 AAPL,1987-09-23,0.4933040142059326,2.078600073596326 AAPL,1987-09-24,0.5044639706611633,2.262287784784167 AAPL,1987-09-25,0.513392984867096,1.7700003816387477 AAPL,1987-09-28,0.49776801466941833,-3.043471698726563 AAPL,1987-09-29,0.48660698533058167,-2.2422150499664006 AAPL,1987-09-30,0.5044639706611633,3.6696935861803004 AAPL,1987-10-01,0.5200889706611633,3.0973470671297854 AAPL,1987-10-02,0.5223209857940674,0.42916025119059675 AAPL,1987-10-05,0.529017984867096,1.282161593191078 AAPL,1987-10-06,0.49776801466941833,-5.907165936055748 AAPL,1987-10-07,0.4955359995365143,-0.4484046919700946 AAPL,1987-10-08,0.484375,-2.252308519855961 AAPL,1987-10-09,0.483258992433548,-0.23040156210621943 AAPL,1987-10-12,0.4754459857940674,-1.6167327999705994 AAPL,1987-10-13,0.48660698533058167,2.347480022967008 AAPL,1987-10-14,0.4754459857940674,-2.293637344505428 AAPL,1987-10-15,0.4642859995365143,-2.3472669011842084 AAPL,1987-10-16,0.4308040142059326,-7.2115001020935265 AAPL,1987-10-19,0.32589301466941833,-24.35237279065018 AAPL,1987-10-20,0.3080359995365143,-5.479410214121339 AAPL,1987-10-21,0.36160698533058167,17.39114450086121 AAPL,1987-10-22,0.328125,-9.259219729943101 AAPL,1987-10-23,0.3169640004634857,-3.401447477794828 AAPL,1987-10-26,0.25,-21.126689581645397 AAPL,1987-10-27,0.2700890004634857,8.035600185394287 AAPL,1987-10-28,0.29910698533058167,10.743860289497054 AAPL,1987-10-29,0.3526790142059326,17.910657892573646 AAPL,1987-10-30,0.344866007566452,-2.2153307468752548 AAPL,1987-11-02,0.34598198533058167,0.3235974957359611 AAPL,1987-11-03,0.3236609995365143,-6.45148786366433 AAPL,1987-11-04,0.3214290142059326,-0.6896058943703154 AAPL,1987-11-05,0.3392859995365143,5.555498894428079 AAPL,1987-11-06,0.3370540142059326,-0.6578477548825123 AAPL,1987-11-09,0.3325890004634857,-1.324717568774858 AAPL,1987-11-10,0.3236609995365143,-2.6843945273384406 AAPL,1987-11-11,0.3325890004634857,2.758441993244909 AAPL,1987-11-12,0.34598198533058167,4.026887494304354 AAPL,1987-11-13,0.3325890004634857,-3.8710064208398287 AAPL,1987-11-16,0.328125,-1.3421972636692203 AAPL,1987-11-17,0.3125,-4.761904761904767 AAPL,1987-11-18,0.3236609995365143,3.571519851684579 AAPL,1987-11-19,0.3080359995365143,-4.827581952220116 AAPL,1987-11-20,0.3169640004634857,2.898362834345636 AAPL,1987-11-23,0.3236609995365143,2.112857947033664 AAPL,1987-11-24,0.33035698533058167,2.06882689099277 AAPL,1987-11-25,0.32589301466941833,-1.3512566282490868 AAPL,1987-11-27,0.3125,-4.109635391542232 AAPL,1987-11-30,0.29464301466941833,-5.714235305786131 AAPL,1987-12-01,0.296875,0.7575218890174318 AAPL,1987-12-02,0.2901790142059326,-2.2554899516858518 AAPL,1987-12-03,0.2723209857940674,-6.154141939152035 AAPL,1987-12-04,0.2745540142059326,0.8199986517211988 AAPL,1987-12-07,0.29464301466941833,7.316957474319685 AAPL,1987-12-08,0.3080359995365143,4.545495464103411 AAPL,1987-12-09,0.3125,1.449181417172829 AAPL,1987-12-10,0.31026801466941833,-0.7142353057861373 AAPL,1987-12-11,0.3035709857940674,-2.1584657646668615 AAPL,1987-12-14,0.3325890004634857,9.558889362734813 AAPL,1987-12-15,0.3348209857940674,0.6710941514816327 AAPL,1987-12-16,0.3504459857940674,4.666672838007302 AAPL,1987-12-17,0.3504459857940674,0.0 AAPL,1987-12-18,0.36160698533058167,3.1847987960897495 AAPL,1987-12-21,0.37276801466941833,3.086508223460682 AAPL,1987-12-22,0.3705359995365143,-0.5987678784306283 AAPL,1987-12-23,0.37723198533058167,1.8071080279495222 AAPL,1987-12-24,0.38058000802993774,0.8875235477241228 AAPL,1987-12-28,0.359375,-5.5717608866805435 AAPL,1987-12-29,0.376116007566452,4.658367322838819 AAPL,1987-12-30,0.3872770071029663,2.9674353954590282 AAPL,1987-12-31,0.375,-3.1700841717417494 AAPL,1988-01-04,0.3995540142059326,6.547737121582031 AAPL,1988-01-05,0.3984380066394806,-0.27931331604063026 AAPL,1988-01-06,0.390625,-1.9609089768763077 AAPL,1988-01-07,0.3973209857940674,1.7141723632812411 AAPL,1988-01-08,0.35714301466941833,-10.112219731950777 AAPL,1988-01-11,0.3794640004634857,6.249873265679939 AAPL,1988-01-12,0.375,-1.176396300580107 AAPL,1988-01-13,0.37723198533058167,0.5951960881551033 AAPL,1988-01-14,0.37723198533058167,0.0 AAPL,1988-01-15,0.3828130066394806,1.4794666215824925 AAPL,1988-01-18,0.3816959857940674,-0.2917928142564863 AAPL,1988-01-19,0.3816959857940674,0.0 AAPL,1988-01-20,0.3549109995365143,-7.017361265099642 AAPL,1988-01-21,0.358258992433548,0.9433330895367797 AAPL,1988-01-22,0.3504459857940674,-2.1808263866341826 AAPL,1988-01-25,0.36495500802993774,4.140159346666428 AAPL,1988-01-26,0.3549109995365143,-2.752122391097467 AAPL,1988-01-27,0.3549109995365143,0.0 AAPL,1988-01-28,0.3683040142059326,3.773626257543028 AAPL,1988-01-29,0.3705359995365143,0.6060171066540887 AAPL,1988-02-01,0.37276801466941833,0.6023747046699945 AAPL,1988-02-02,0.3683040142059326,-1.1975277619901248 AAPL,1988-02-03,0.3526790142059326,-4.242419142155606 AAPL,1988-02-04,0.3549109995365143,0.6328659321017671 AAPL,1988-02-05,0.344866007566452,-2.8302847708806533 AAPL,1988-02-08,0.34598198533058167,0.3235974957359611 AAPL,1988-02-09,0.3549109995365143,2.580774313264045 AAPL,1988-02-10,0.3660709857940674,3.1444464308311604 AAPL,1988-02-11,0.3627229928970337,-0.9145747756466815 AAPL,1988-02-12,0.3660709857940674,0.9230164512852079 AAPL,1988-02-16,0.3683040142059326,0.6099987430091991 AAPL,1988-02-17,0.373883992433548,1.5150468125213923 AAPL,1988-02-18,0.37276801466941833,-0.29848235996035033 AAPL,1988-02-19,0.37276801466941833,0.0 AAPL,1988-02-22,0.3861609995365143,3.592847116717679 AAPL,1988-02-23,0.3816959857940674,-1.1562570398890526 AAPL,1988-02-24,0.37723198533058167,-1.1695172675706744 AAPL,1988-02-25,0.37276801466941833,-1.1833489297709998 AAPL,1988-02-26,0.37276801466941833,0.0 AAPL,1988-02-29,0.3839290142059326,2.9940872331581936 AAPL,1988-03-01,0.3861609995365143,0.5813536481992676 AAPL,1988-03-02,0.3995540142059326,3.468246323552404 AAPL,1988-03-03,0.4151790142059326,3.910610191478847 AAPL,1988-03-04,0.4185270071029663,0.8063974291756981 AAPL,1988-03-07,0.4185270071029663,0.0 AAPL,1988-03-08,0.4129459857940674,-1.3334913193608688 AAPL,1988-03-09,0.4174109995365143,1.0812585413225273 AAPL,1988-03-10,0.40401801466941833,-3.208584556220917 AAPL,1988-03-11,0.40848198533058167,1.1048939648931055 AAPL,1988-03-14,0.4129459857940674,1.0928267644099598 AAPL,1988-03-15,0.4017859995365143,-2.7025292995870087 AAPL,1988-03-16,0.41183000802993774,2.499840339138215 AAPL,1988-03-17,0.4017859995365143,-2.4388724225004266 AAPL,1988-03-18,0.3995540142059326,-0.5555159545520216 AAPL,1988-03-21,0.391741007566452,-1.9554318969884577 AAPL,1988-03-22,0.39285698533058167,0.28487642155776705 AAPL,1988-03-23,0.3794640004634857,-3.4091247876949393 AAPL,1988-03-24,0.36495500802993774,-3.8235491155488743 AAPL,1988-03-25,0.358258992433548,-1.8347509827404518 AAPL,1988-03-28,0.3705359995365143,3.426852462117469 AAPL,1988-03-29,0.3660709857940674,-1.2050148293369478 AAPL,1988-03-30,0.3526790142059326,-3.658299102586726 AAPL,1988-03-31,0.35714301466941833,1.265740314471664 AAPL,1988-04-04,0.34598198533058167,-3.1250868364785522 AAPL,1988-04-05,0.3504459857940674,1.2902407214122391 AAPL,1988-04-06,0.37276801466941833,6.369606096292402 AAPL,1988-04-07,0.3638390004634857,-2.395327349598686 AAPL,1988-04-08,0.3660709857940674,0.6134541178208996 AAPL,1988-04-11,0.3705359995365143,1.219712546396301 AAPL,1988-04-12,0.37276801466941833,0.6023747046699945 AAPL,1988-04-13,0.3683040142059326,-1.1975277619901248 AAPL,1988-04-14,0.3526790142059326,-4.242419142155606 AAPL,1988-04-15,0.3526790142059326,0.0 AAPL,1988-04-18,0.35714301466941833,1.265740314471664 AAPL,1988-04-19,0.359375,0.6249556169109605 AAPL,1988-04-20,0.3549109995365143,-1.2421566507090698 AAPL,1988-04-21,0.3526790142059326,-0.6288859273159919 AAPL,1988-04-22,0.358258992433548,1.5821690553884604 AAPL,1988-04-25,0.36495500802993774,1.8690432725514405 AAPL,1988-04-26,0.3705359995365143,1.5292272701512566 AAPL,1988-04-27,0.37276801466941833,0.6023747046699945 AAPL,1988-04-28,0.36941999197006226,-0.8981518176459424 AAPL,1988-04-29,0.3660709857940674,-0.9065579147828795 AAPL,1988-05-02,0.3660709857940674,0.0 AAPL,1988-05-03,0.37276801466941833,1.8294344909154825 AAPL,1988-05-04,0.375,0.5987598835595076 AAPL,1988-05-05,0.37276801466941833,-0.5951960881551144 AAPL,1988-05-06,0.3683040142059326,-1.1975277619901248 AAPL,1988-05-09,0.3638390004634857,-1.2123174253404478 AAPL,1988-05-10,0.36495500802993774,0.30673115444752597 AAPL,1988-05-11,0.3526790142059326,-3.3637006079933363 AAPL,1988-05-12,0.3549109995365143,0.6328659321017671 AAPL,1988-05-13,0.36160698533058167,1.8866661790735817 AAPL,1988-05-16,0.3683040142059326,1.8520186686185047 AAPL,1988-05-17,0.36160698533058167,-1.8183426237668998 AAPL,1988-05-18,0.3549109995365143,-1.8517302114465228 AAPL,1988-05-19,0.3482140004634857,-1.8869516813438625 AAPL,1988-05-20,0.34598198533058167,-0.640989486331156 AAPL,1988-05-23,0.3392859995365143,-1.9353567752001477 AAPL,1988-05-24,0.3470979928970337,2.3024803178413045 AAPL,1988-05-25,0.34375,-0.9645670575879284 AAPL,1988-05-26,0.3515630066394806,2.272874658757984 AAPL,1988-05-27,0.3549109995365143,0.9523166072097577 AAPL,1988-05-31,0.3705359995365143,4.402512184859031 AAPL,1988-06-01,0.3794640004634857,2.4094827326195167 AAPL,1988-06-02,0.37276801466941833,-1.7645905239729642 AAPL,1988-06-03,0.3839290142059326,2.9940872331581936 AAPL,1988-06-06,0.39285698533058167,2.3254223552534814 AAPL,1988-06-07,0.39285698533058167,0.0 AAPL,1988-06-08,0.4017859995365143,2.272840891048178 AAPL,1988-06-09,0.38839301466941833,-3.3333627559311685 AAPL,1988-06-10,0.3973209857940674,2.2986950813850493 AAPL,1988-06-13,0.4017859995365143,1.123779992019136 AAPL,1988-06-14,0.40401801466941833,0.5555233720136554 AAPL,1988-06-15,0.40848198533058167,1.1048939648931055 AAPL,1988-06-16,0.3973209857940674,-2.7323113227335494 AAPL,1988-06-17,0.3995540142059326,0.5620212603173691 AAPL,1988-06-20,0.3939729928970337,-1.3968127238042083 AAPL,1988-06-21,0.40066999197006226,1.699862476304026 AAPL,1988-06-22,0.407366007566452,1.6712046648330148 AAPL,1988-06-23,0.4017859995365143,-1.3697775283882718 AAPL,1988-06-24,0.4017859995365143,0.0 AAPL,1988-06-27,0.3973209857940674,-1.111291520261426 AAPL,1988-06-28,0.4129459857940674,3.9325886521630826 AAPL,1988-06-29,0.4140630066394806,0.27050047314669534 AAPL,1988-06-30,0.4129459857940674,-0.2697707420131312 AAPL,1988-07-01,0.4151790142059326,0.5407555682061638 AAPL,1988-07-05,0.421875,1.6127948583514184 AAPL,1988-07-06,0.4151790142059326,-1.58719663266782 AAPL,1988-07-07,0.4095979928970337,-1.344244559078478 AAPL,1988-07-08,0.40401801466941833,-1.362306047485462 AAPL,1988-07-11,0.4029020071029663,-0.2762271794650495 AAPL,1988-07-12,0.3995540142059326,-0.8309695255943605 AAPL,1988-07-13,0.3995540142059326,0.0 AAPL,1988-07-14,0.4017859995365143,0.5586191731842494 AAPL,1988-07-15,0.4017859995365143,0.0 AAPL,1988-07-18,0.40625,1.1110393265656882 AAPL,1988-07-19,0.3995540142059326,-1.6482426570011977 AAPL,1988-07-20,0.3950890004634857,-1.117499407763578 AAPL,1988-07-21,0.3839290142059326,-2.8246765271777052 AAPL,1988-07-22,0.3794640004634857,-1.1629789823730086 AAPL,1988-07-25,0.3816959857940674,0.5881942233928461 AAPL,1988-07-26,0.3816959857940674,0.0 AAPL,1988-07-27,0.3816959857940674,0.0 AAPL,1988-07-28,0.38058000802993774,-0.29237346099094674 AAPL,1988-07-29,0.39620500802993774,4.105575613622592 AAPL,1988-08-01,0.4017859995365143,1.4086120552405657 AAPL,1988-08-02,0.3984380066394806,-0.8332776405588604 AAPL,1988-08-03,0.3995540142059326,0.2800956605180982 AAPL,1988-08-04,0.3984380066394806,-0.27931331604063026 AAPL,1988-08-05,0.3950890004634857,-0.8405338145929364 AAPL,1988-08-08,0.39285698533058167,-0.5649398313508192 AAPL,1988-08-09,0.38839301466941833,-1.1362838966467614 AAPL,1988-08-10,0.373883992433548,-3.7356547846824073 AAPL,1988-08-11,0.3861609995365143,3.2836407418935787 AAPL,1988-08-12,0.3794640004634857,-1.7342505020099264 AAPL,1988-08-15,0.3683040142059326,-2.9409868245530713 AAPL,1988-08-16,0.3794640004634857,3.030101716815148 AAPL,1988-08-17,0.375,-1.176396300580107 AAPL,1988-08-18,0.3794640004634857,1.1904001235961914 AAPL,1988-08-19,0.3638390004634857,-4.117650154142494 AAPL,1988-08-22,0.3549109995365143,-2.4538328534319476 AAPL,1988-08-23,0.3526790142059326,-0.6288859273159919 AAPL,1988-08-24,0.3638390004634857,3.1643465610450727 AAPL,1988-08-25,0.358258992433548,-1.5336475811635109 AAPL,1988-08-26,0.359375,0.31150859853406043 AAPL,1988-08-29,0.36495500802993774,1.552697886591381 AAPL,1988-08-30,0.36495500802993774,0.0 AAPL,1988-08-31,0.3560270071029663,-2.4463291996363212 AAPL,1988-09-01,0.3470979928970337,-2.5079597973729717 AAPL,1988-09-02,0.3549109995365143,2.2509512585393354 AAPL,1988-09-06,0.3470979928970337,-2.2013988435646614 AAPL,1988-09-07,0.34151801466941833,-1.607608900599622 AAPL,1988-09-08,0.34598198533058167,1.3070966887308577 AAPL,1988-09-09,0.36160698533058167,4.516131088464181 AAPL,1988-09-12,0.3660709857940674,1.2344895548421775 AAPL,1988-09-13,0.3660709857940674,0.0 AAPL,1988-09-14,0.375,2.4391482943025844 AAPL,1988-09-15,0.3716520071029663,-0.8927981058756473 AAPL,1988-09-16,0.37723198533058167,1.5013986527642853 AAPL,1988-09-19,0.37276801466941833,-1.1833489297709998 AAPL,1988-09-20,0.3705359995365143,-0.5987678784306283 AAPL,1988-09-21,0.3816959857940674,3.0118493942592917 AAPL,1988-09-22,0.39285698533058167,2.9240547325367627 AAPL,1988-09-23,0.390625,-0.5681419483233863 AAPL,1988-09-26,0.3816959857940674,-2.2858276367187513 AAPL,1988-09-27,0.3872770071029663,1.4621640039751416 AAPL,1988-09-28,0.38839301466941833,0.28816778326199444 AAPL,1988-09-29,0.39285698533058167,1.149343704073269 AAPL,1988-09-30,0.3861609995365143,-1.7044334310188813 AAPL,1988-10-03,0.3794640004634857,-1.7342505020099264 AAPL,1988-10-04,0.3705359995365143,-2.352792601160214 AAPL,1988-10-05,0.36495500802993774,-1.5061941386417366 AAPL,1988-10-06,0.3549109995365143,-2.752122391097467 AAPL,1988-10-07,0.3549109995365143,0.0 AAPL,1988-10-10,0.34375,-3.144731933101441 AAPL,1988-10-11,0.3482140004634857,1.2986183166503906 AAPL,1988-10-12,0.34598198533058167,-0.640989486331156 AAPL,1988-10-13,0.3482140004634857,0.6451246676243638 AAPL,1988-10-14,0.34598198533058167,-0.640989486331156 AAPL,1988-10-17,0.34375,-0.6451160537878975 AAPL,1988-10-18,0.3515630066394806,2.272874658757984 AAPL,1988-10-19,0.35714301466941833,1.5871999967447925 AAPL,1988-10-20,0.3705359995365143,3.750034108742928 AAPL,1988-10-21,0.3660709857940674,-1.2050148293369478 AAPL,1988-10-24,0.35714301466941833,-2.438863354680465 AAPL,1988-10-25,0.3560270071029663,-0.3124819807787782 AAPL,1988-10-26,0.3504459857940674,-1.56758369380805 AAPL,1988-10-27,0.3482140004634857,-0.6368985296048568 AAPL,1988-10-28,0.34375,-1.2819704140396349 AAPL,1988-10-31,0.344866007566452,0.32465674660422383 AAPL,1988-11-01,0.3392859995365143,-1.6180220455222827 AAPL,1988-11-02,0.3325890004634857,-1.973850698872659 AAPL,1988-11-03,0.3314729928970337,-0.33555155609379383 AAPL,1988-11-04,0.3370540142059326,1.6837031759726395 AAPL,1988-11-07,0.3348209857940674,-0.6625135194209264 AAPL,1988-11-08,0.34375,2.6668024361604425 AAPL,1988-11-09,0.3504459857940674,1.9479231400923336 AAPL,1988-11-10,0.3526790142059326,0.637196173557375 AAPL,1988-11-11,0.34375,-2.5317679380602143 AAPL,1988-11-14,0.3470979928970337,0.9739615700461668 AAPL,1988-11-15,0.3482140004634857,0.32152521457624594 AAPL,1988-11-16,0.3392859995365143,-2.5639408280792697 AAPL,1988-11-17,0.34151801466941833,0.6578565387175273 AAPL,1988-11-18,0.3392859995365143,-0.6535570707930538 AAPL,1988-11-21,0.327008992433548,-3.618483261831451 AAPL,1988-11-22,0.32254499197006226,-1.365100216439108 AAPL,1988-11-23,0.329241007566452,2.07599428392653 AAPL,1988-11-25,0.32589301466941833,-1.0168821076633194 AAPL,1988-11-28,0.32589301466941833,0.0 AAPL,1988-11-29,0.328125,0.6848828388806627 AAPL,1988-11-30,0.3359380066394806,2.3811067853655166 AAPL,1988-12-01,0.34598198533058167,2.9898310082788537 AAPL,1988-12-02,0.3504459857940674,1.2902407214122391 AAPL,1988-12-05,0.3526790142059326,0.637196173557375 AAPL,1988-12-06,0.3526790142059326,0.0 AAPL,1988-12-07,0.3515630066394806,-0.3164371911849484 AAPL,1988-12-08,0.34933000802993774,-0.635163133598049 AAPL,1988-12-09,0.34933000802993774,0.0 AAPL,1988-12-12,0.34375,-1.5973457480525255 AAPL,1988-12-13,0.34598198533058167,0.649304823441943 AAPL,1988-12-14,0.3549109995365143,2.580774313264045 AAPL,1988-12-15,0.3526790142059326,-0.6288859273159919 AAPL,1988-12-16,0.358258992433548,1.5821690553884604 AAPL,1988-12-19,0.3638390004634857,1.557534674017358 AAPL,1988-12-20,0.3660709857940674,0.6134541178208996 AAPL,1988-12-21,0.37276801466941833,1.8294344909154825 AAPL,1988-12-22,0.3660709857940674,-1.7965674660391895 AAPL,1988-12-23,0.3671880066394806,0.30513777074963055 AAPL,1988-12-27,0.36160698533058167,-1.519935620985191 AAPL,1988-12-28,0.359375,-0.6172406566043454 AAPL,1988-12-29,0.36160698533058167,0.6210741789444585 AAPL,1988-12-30,0.359375,-0.6172406566043454 AAPL,1989-01-03,0.360491007566452,0.3105412358823001 AAPL,1989-01-04,0.375,4.024786230173416 AAPL,1989-01-05,0.37723198533058167,0.5951960881551033 AAPL,1989-01-06,0.38058000802993774,0.8875235477241228 AAPL,1989-01-09,0.3839290142059326,0.8799742775063013 AAPL,1989-01-10,0.38058000802993774,-0.8722982770451693 AAPL,1989-01-11,0.376116007566452,-1.1729466522935605 AAPL,1989-01-12,0.3816959857940674,1.4835790328943999 AAPL,1989-01-13,0.3861609995365143,1.1697827351152323 AAPL,1989-01-16,0.390625,1.1559946418316702 AAPL,1989-01-17,0.360491007566452,-7.714302062988276 AAPL,1989-01-18,0.3549109995365143,-1.547891046605132 AAPL,1989-01-19,0.36160698533058167,1.8866661790735817 AAPL,1989-01-20,0.3660709857940674,1.2344895548421775 AAPL,1989-01-23,0.3660709857940674,0.0 AAPL,1989-01-24,0.3716520071029663,1.5245735186558917 AAPL,1989-01-25,0.3705359995365143,-0.3002829381042016 AAPL,1989-01-26,0.37276801466941833,0.6023747046699945 AAPL,1989-01-27,0.3359380066394806,-9.880141691502065 AAPL,1989-01-30,0.33370500802993774,-0.6647055603741903 AAPL,1989-01-31,0.3370540142059326,1.003582833762695 AAPL,1989-02-01,0.3504459857940674,3.973241980127429 AAPL,1989-02-02,0.3549109995365143,1.274094703162243 AAPL,1989-02-03,0.3504459857940674,-1.2580657540278706 AAPL,1989-02-06,0.34375,-1.9107040929275065 AAPL,1989-02-07,0.3482140004634857,1.2986183166503906 AAPL,1989-02-08,0.34151801466941833,-1.9229513417481137 AAPL,1989-02-09,0.34151801466941833,0.0 AAPL,1989-02-10,0.3325890004634857,-2.6145075288563357 AAPL,1989-02-13,0.33035698533058167,-0.6711031121875877 AAPL,1989-02-14,0.3191959857940674,-3.378466335544772 AAPL,1989-02-15,0.3236609995365143,1.3988314205578778 AAPL,1989-02-16,0.3247770071029663,0.34480755112606953 AAPL,1989-02-17,0.328125,1.030858965940351 AAPL,1989-02-21,0.3348209857940674,2.0406813848586225 AAPL,1989-02-22,0.328125,-1.9998704018468483 AAPL,1989-02-23,0.328125,0.0 AAPL,1989-02-24,0.3214290142059326,-2.0406813848586336 AAPL,1989-02-27,0.32589301466941833,1.3887982310849312 AAPL,1989-02-28,0.3236609995365143,-0.6848919836984435 AAPL,1989-03-01,0.3214290142059326,-0.6896058943703154 AAPL,1989-03-02,0.3125,-2.7779117040790835 AAPL,1989-03-03,0.31026801466941833,-0.7142353057861373 AAPL,1989-03-06,0.3169640004634857,2.158129577488599 AAPL,1989-03-07,0.3191959857940674,0.7041762873127189 AAPL,1989-03-08,0.31473198533058167,-1.398513973282145 AAPL,1989-03-09,0.3080359995365143,-2.1275199554421476 AAPL,1989-03-10,0.3125,1.449181417172829 AAPL,1989-03-13,0.3125,0.0 AAPL,1989-03-14,0.31473198533058167,0.7142353057861373 AAPL,1989-03-15,0.3125,-0.7091701621102398 AAPL,1989-03-16,0.31473198533058167,0.7142353057861373 AAPL,1989-03-17,0.311383992433548,-1.0637599777210793 AAPL,1989-03-20,0.311383992433548,0.0 AAPL,1989-03-21,0.311383992433548,0.0 AAPL,1989-03-22,0.30245500802993774,-2.867515550117994 AAPL,1989-03-23,0.30691999197006226,1.47624731665299 AAPL,1989-03-27,0.3013390004634857,-1.8183864370493463 AAPL,1989-03-28,0.3035709857940674,0.7406891664035076 AAPL,1989-03-29,0.3058040142059326,0.7355869026890671 AAPL,1989-03-30,0.31026801466941833,1.459758621899443 AAPL,1989-03-31,0.31808000802993774,2.517821042186008 AAPL,1989-04-03,0.3125,-1.7542781341393088 AAPL,1989-04-04,0.3080359995365143,-1.4284801483154252 AAPL,1989-04-05,0.3125,1.449181417172829 AAPL,1989-04-06,0.3214290142059326,2.857284545898442 AAPL,1989-04-07,0.33370500802993774,3.8191928175283385 AAPL,1989-04-10,0.33035698533058167,-1.003288119384682 AAPL,1989-04-11,0.3370540142059326,2.027209707295685 AAPL,1989-04-12,0.34375,1.9866209900637033 AAPL,1989-04-13,0.34375,0.0 AAPL,1989-04-14,0.34598198533058167,0.649304823441943 AAPL,1989-04-17,0.3504459857940674,1.2902407214122391 AAPL,1989-04-18,0.358258992433548,2.229446749625996 AAPL,1989-04-19,0.36495500802993774,1.8690432725514405 AAPL,1989-04-20,0.3638390004634857,-0.3057931914611456 AAPL,1989-04-21,0.358258992433548,-1.5336475811635109 AAPL,1989-04-24,0.358258992433548,0.0 AAPL,1989-04-25,0.35714301466941833,-0.31150027988108286 AAPL,1989-04-26,0.3549109995365143,-0.6249639615575453 AAPL,1989-04-27,0.3515630066394806,-0.9433330895367908 AAPL,1989-04-28,0.3482140004634857,-0.9526048283655775 AAPL,1989-05-01,0.3482140004634857,0.0 AAPL,1989-05-02,0.3560270071029663,2.243737078084518 AAPL,1989-05-03,0.359375,0.9403761035649216 AAPL,1989-05-04,0.3660709857940674,1.8632308296535394 AAPL,1989-05-05,0.3705359995365143,1.219712546396301 AAPL,1989-05-08,0.37723198533058167,1.8071080279495222 AAPL,1989-05-09,0.3794640004634857,0.5916823651494152 AAPL,1989-05-10,0.3861609995365143,1.7648575529822796 AAPL,1989-05-11,0.391741007566452,1.444995231687063 AAPL,1989-05-12,0.4017859995365143,2.5641921004040613 AAPL,1989-05-15,0.4107140004634857,2.2220786531313763 AAPL,1989-05-16,0.405133992433548,-1.3586115943553856 AAPL,1989-05-17,0.40401801466941833,-0.27545893086536877 AAPL,1989-05-18,0.3995540142059326,-1.1049013413766517 AAPL,1989-05-19,0.40848198533058167,2.2344841516340086 AAPL,1989-05-22,0.4107140004634857,0.5464170301409332 AAPL,1989-05-23,0.40625,-1.0868878242397795 AAPL,1989-05-24,0.4263390004634857,4.944984729473401 AAPL,1989-05-25,0.4308040142059326,1.0472918821859745 AAPL,1989-05-26,0.4330359995365143,0.5180976167772577 AAPL,1989-05-30,0.42410698533058167,-2.0619565614612867 AAPL,1989-05-31,0.4263390004634857,0.526285868921561 AAPL,1989-06-01,0.43526801466941833,2.094346094592714 AAPL,1989-06-02,0.4375,0.5127841365226038 AAPL,1989-06-05,0.41964301466941833,-4.081596646990093 AAPL,1989-06-06,0.4174109995365143,-0.5318842575426586 AAPL,1989-06-07,0.4308040142059326,3.2085916960237437 AAPL,1989-06-08,0.4252229928970337,-1.2954896251804904 AAPL,1989-06-09,0.41964301466941833,-1.3122475314890858 AAPL,1989-06-12,0.42410698533058167,1.0637543114306203 AAPL,1989-06-13,0.4330359995365143,2.1053683421348612 AAPL,1989-06-14,0.44308000802993774,2.3194396087562463 AAPL,1989-06-15,0.42410698533058167,-4.282076003319501 AAPL,1989-06-16,0.3973209857940674,-6.315859078726371 AAPL,1989-06-19,0.39285698533058167,-1.123524964221101 AAPL,1989-06-20,0.3839290142059326,-2.2725753793422676 AAPL,1989-06-21,0.3794640004634857,-1.1629789823730086 AAPL,1989-06-22,0.3861609995365143,1.7648575529822796 AAPL,1989-06-23,0.391741007566452,1.444995231687063 AAPL,1989-06-26,0.38839301466941833,-0.8546444799925057 AAPL,1989-06-27,0.38058000802993774,-2.01162388209547 AAPL,1989-06-28,0.37276801466941833,-2.052654683822719 AAPL,1989-06-29,0.3627229928970337,-2.694711288814 AAPL,1989-06-30,0.3683040142059326,1.5386455830450174 AAPL,1989-07-03,0.3638390004634857,-1.2123174253404478 AAPL,1989-07-05,0.36160698533058167,-0.6134623088950741 AAPL,1989-07-06,0.3683040142059326,1.8520186686185047 AAPL,1989-07-07,0.3683040142059326,0.0 AAPL,1989-07-10,0.36160698533058167,-1.8183426237668998 AAPL,1989-07-11,0.3549109995365143,-1.8517302114465228 AAPL,1989-07-12,0.35714301466941833,0.6288943244415979 AAPL,1989-07-13,0.3627229928970337,1.5623932146006991 AAPL,1989-07-14,0.3638390004634857,0.30767488918708175 AAPL,1989-07-17,0.3638390004634857,0.0 AAPL,1989-07-18,0.3504459857940674,-3.6810277766697097 AAPL,1989-07-19,0.36160698533058167,3.1847987960897495 AAPL,1989-07-20,0.35714301466941833,-1.2344813132086907 AAPL,1989-07-21,0.35714301466941833,0.0 AAPL,1989-07-24,0.3504459857940674,-1.8751672580100465 AAPL,1989-07-25,0.34598198533058167,-1.2738055633226497 AAPL,1989-07-26,0.34151801466941833,-1.290232107575795 AAPL,1989-07-27,0.3504459857940674,2.6142021038893404 AAPL,1989-07-28,0.3515630066394806,0.31874265669848967 AAPL,1989-07-31,0.3549109995365143,0.9523166072097577 AAPL,1989-08-01,0.3560270071029663,0.31444716222079894 AAPL,1989-08-02,0.36160698533058167,1.567290715673586 AAPL,1989-08-03,0.3683040142059326,1.8520186686185047 AAPL,1989-08-04,0.3816959857940674,3.6361188234692365 AAPL,1989-08-07,0.390625,2.339300002685918 AAPL,1989-08-08,0.3939729928970337,0.8570861816406206 AAPL,1989-08-09,0.39285698533058167,-0.28327006839874436 AAPL,1989-08-10,0.3861609995365143,-1.7044334310188813 AAPL,1989-08-11,0.373883992433548,-3.1792457336970004 AAPL,1989-08-14,0.3638390004634857,-2.6866600799571816 AAPL,1989-08-15,0.36941999197006226,1.5339178866111247 AAPL,1989-08-16,0.360491007566452,-2.4170279350593016 AAPL,1989-08-17,0.3660709857940674,1.5478827794578986 AAPL,1989-08-18,0.37723198533058167,3.0488620976896863 AAPL,1989-08-21,0.37723198533058167,0.0 AAPL,1989-08-22,0.3828130066394806,1.4794666215824925 AAPL,1989-08-23,0.390625,2.040681279117673 AAPL,1989-08-24,0.3939729928970337,0.8570861816406206 AAPL,1989-08-25,0.3995540142059326,1.4165999724649936 AAPL,1989-08-28,0.3995540142059326,0.0 AAPL,1989-08-29,0.3939729928970337,-1.3968127238042083 AAPL,1989-08-30,0.3973209857940674,0.8498026406365211 AAPL,1989-08-31,0.3973209857940674,0.0 AAPL,1989-09-01,0.3984380066394806,0.2811381440577021 AAPL,1989-09-05,0.3995540142059326,0.2800956605180982 AAPL,1989-09-06,0.3995540142059326,0.0 AAPL,1989-09-07,0.3995540142059326,0.0 AAPL,1989-09-08,0.4017859995365143,0.5586191731842494 AAPL,1989-09-11,0.40848198533058167,1.6665552811177209 AAPL,1989-09-12,0.4107140004634857,0.5464170301409332 AAPL,1989-09-13,0.4017859995365143,-2.173775648479548 AAPL,1989-09-14,0.3995540142059326,-0.5555159545520216 AAPL,1989-09-15,0.4017859995365143,0.5586191731842494 AAPL,1989-09-18,0.39285698533058167,-2.222330846827114 AAPL,1989-09-19,0.3861609995365143,-1.7044334310188813 AAPL,1989-09-20,0.3984380066394806,3.1792457336969893 AAPL,1989-09-21,0.3995540142059326,0.2800956605180982 AAPL,1989-09-22,0.40066999197006226,0.2793058571436191 AAPL,1989-09-25,0.40401801466941833,0.8356060514774555 AAPL,1989-09-26,0.40401801466941833,0.0 AAPL,1989-09-27,0.3995540142059326,-1.1049013413766517 AAPL,1989-09-28,0.40625,1.6758649784497592 AAPL,1989-09-29,0.3973209857940674,-2.197911189152646 AAPL,1989-10-02,0.39620500802993774,-0.28087561544207773 AAPL,1989-10-03,0.389508992433548,-1.6900381016596855 AAPL,1989-10-04,0.3950890004634857,1.4325748925783088 AAPL,1989-10-05,0.40625,2.8249329957101166 AAPL,1989-10-06,0.4296880066394806,5.769355480487537 AAPL,1989-10-09,0.4419640004634857,2.8569551940752724 AAPL,1989-10-10,0.4419640004634857,0.0 AAPL,1989-10-11,0.436383992433548,-1.2625480862889282 AAPL,1989-10-12,0.43526801466941833,-0.25573297450858234 AAPL,1989-10-13,0.40848198533058167,-6.153916308134977 AAPL,1989-10-16,0.4174109995365143,2.1859015884645228 AAPL,1989-10-17,0.421875,1.0694496475757598 AAPL,1989-10-18,0.4308040142059326,2.116507071035878 AAPL,1989-10-19,0.43526801466941833,1.0362021513921738 AAPL,1989-10-20,0.4285709857940674,-1.538598897609622 AAPL,1989-10-23,0.4174109995365143,-2.6039994837437686 AAPL,1989-10-24,0.4252229928970337,1.8715350983068646 AAPL,1989-10-25,0.4151790142059326,-2.3620497618606406 AAPL,1989-10-26,0.40401801466941833,-2.688237881642619 AAPL,1989-10-27,0.40401801466941833,0.0 AAPL,1989-10-30,0.40848198533058167,1.1048939648931055 AAPL,1989-10-31,0.4151790142059326,1.6394918541954961 AAPL,1989-11-01,0.41183000802993774,-0.806641487503923 AAPL,1989-11-02,0.39285698533058167,-4.607003455167558 AAPL,1989-11-03,0.3861609995365143,-1.7044334310188813 AAPL,1989-11-06,0.3861609995365143,0.0 AAPL,1989-11-07,0.39285698533058167,1.7339881039525329 AAPL,1989-11-08,0.4017859995365143,2.272840891048178 AAPL,1989-11-09,0.4107140004634857,2.2220786531313763 AAPL,1989-11-10,0.4174109995365143,1.6305748198189196 AAPL,1989-11-13,0.4151790142059326,-0.534721253886461 AAPL,1989-11-14,0.3995540142059326,-3.7634368466056056 AAPL,1989-11-15,0.3950890004634857,-1.117499407763578 AAPL,1989-11-16,0.3995540142059326,1.130128588041912 AAPL,1989-11-17,0.3995540142059326,0.0 AAPL,1989-11-20,0.40401801466941833,1.1172458052655099 AAPL,1989-11-21,0.40401801466941833,0.0 AAPL,1989-11-22,0.3995540142059326,-1.1049013413766517 AAPL,1989-11-24,0.3995540142059326,0.0 AAPL,1989-11-27,0.39285698533058167,-1.6761260398448274 AAPL,1989-11-28,0.3939729928970337,0.28407476718605995 AAPL,1989-11-29,0.39285698533058167,-0.28327006839874436 AAPL,1989-11-30,0.3950890004634857,0.5681495343721199 AAPL,1989-12-01,0.39285698533058167,-0.5649398313508192 AAPL,1989-12-04,0.40401801466941833,2.840990425420298 AAPL,1989-12-05,0.4017859995365143,-0.552454358930099 AAPL,1989-12-06,0.3816959857940674,-5.000177648206261 AAPL,1989-12-07,0.3816959857940674,0.0 AAPL,1989-12-08,0.37276801466941833,-2.3390267272723864 AAPL,1989-12-11,0.3504459857940674,-5.988182461187497 AAPL,1989-12-12,0.3214290142059326,-8.28001254526739 AAPL,1989-12-13,0.3214290142059326,0.0 AAPL,1989-12-14,0.311383992433548,-3.1251135798055274 AAPL,1989-12-15,0.3013390004634857,-3.2259179065558197 AAPL,1989-12-18,0.31026801466941833,2.963112704362536 AAPL,1989-12-19,0.3125,0.7193733240468791 AAPL,1989-12-20,0.3191959857940674,2.1427154541015625 AAPL,1989-12-21,0.3236609995365143,1.3988314205578778 AAPL,1989-12-22,0.32589301466941833,0.6896151022521391 AAPL,1989-12-26,0.3169640004634857,-2.739860568963126 AAPL,1989-12-27,0.313616007566452,-1.0562691321847395 AAPL,1989-12-28,0.3091520071029663,-1.423396878917238 AAPL,1989-12-29,0.31473198533058167,1.804930292998841 AAPL,1990-01-02,0.3325890004634857,5.673721123116149 AAPL,1990-01-03,0.3348209857940674,0.6710941514816327 AAPL,1990-01-04,0.3359380066394806,0.33361733368177937 AAPL,1990-01-05,0.3370540142059326,0.33220640248952105 AAPL,1990-01-08,0.3392859995365143,0.6622040493539316 AAPL,1990-01-09,0.3359380066394806,-0.986776024241276 AAPL,1990-01-10,0.3214290142059326,-4.318949373632086 AAPL,1990-01-11,0.3080359995365143,-4.166709935164015 AAPL,1990-01-12,0.3080359995365143,0.0 AAPL,1990-01-15,0.3058040142059326,-0.7245858711124709 AAPL,1990-01-16,0.311383992433548,1.8246909682021695 AAPL,1990-01-17,0.296875,-4.659517761384057 AAPL,1990-01-18,0.2890630066394806,-2.6314082898591717 AAPL,1990-01-19,0.3058040142059326,5.791473547956083 AAPL,1990-01-22,0.296875,-2.9198485929356366 AAPL,1990-01-23,0.3013390004634857,1.5036633140162348 AAPL,1990-01-24,0.3035709857940674,0.7406891664035076 AAPL,1990-01-25,0.3046880066394806,0.36796034459332105 AAPL,1990-01-26,0.2924109995365143,-4.029369990100385 AAPL,1990-01-29,0.296875,1.5266185165952573 AAPL,1990-01-30,0.3035709857940674,2.2554899516858518 AAPL,1990-01-31,0.3035709857940674,0.0 AAPL,1990-02-01,0.3002229928970337,-1.1028698570372808 AAPL,1990-02-02,0.3058040142059326,1.8589586543802827 AAPL,1990-02-05,0.3125,2.1896330600677416 AAPL,1990-02-06,0.31026801466941833,-0.7142353057861373 AAPL,1990-02-07,0.296875,-4.316595342155461 AAPL,1990-02-08,0.29464301466941833,-0.751826637669617 AAPL,1990-02-09,0.3058040142059326,3.787973575085979 AAPL,1990-02-12,0.3035709857940674,-0.7302155328678839 AAPL,1990-02-13,0.3080359995365143,1.470830201630613 AAPL,1990-02-14,0.3058040142059326,-0.7245858711124709 AAPL,1990-02-15,0.3058040142059326,0.0 AAPL,1990-02-16,0.3013390004634857,-1.4600899710361825 AAPL,1990-02-20,0.29910698533058167,-0.7406990563687432 AAPL,1990-02-21,0.3035709857940674,1.4924427320050615 AAPL,1990-02-22,0.29464301466941833,-2.9409830130161074 AAPL,1990-02-23,0.296875,0.7575218890174318 AAPL,1990-02-26,0.3035709857940674,2.2554899516858518 AAPL,1990-02-27,0.29910698533058167,-1.4704964151330158 AAPL,1990-02-28,0.3035709857940674,1.4924427320050615 AAPL,1990-03-01,0.3058040142059326,0.7355869026890671 AAPL,1990-03-02,0.3013390004634857,-1.4600899710361825 AAPL,1990-03-05,0.3080359995365143,2.2224136479937817 AAPL,1990-03-06,0.31473198533058167,2.1737672882852888 AAPL,1990-03-07,0.3158479928970337,0.3545898156108285 AAPL,1990-03-08,0.328125,3.8869986129589362 AAPL,1990-03-09,0.329241007566452,0.34011659168062813 AAPL,1990-03-12,0.327008992433548,-0.6779274396593982 AAPL,1990-03-13,0.329241007566452,0.6825546650242709 AAPL,1990-03-14,0.33035698533058167,0.33895466800393237 AAPL,1990-03-15,0.328125,-0.6756283141245434 AAPL,1990-03-16,0.359375,9.523809523809534 AAPL,1990-03-19,0.3783479928970337,5.279441501783277 AAPL,1990-03-20,0.36941999197006226,-2.3597325992426144 AAPL,1990-03-21,0.3716520071029663,0.6041944619729511 AAPL,1990-03-22,0.3638390004634857,-2.1022371708370735 AAPL,1990-03-23,0.37723198533058167,3.6810195855955463 AAPL,1990-03-26,0.37723198533058167,0.0 AAPL,1990-03-27,0.375,-0.5916744648854944 AAPL,1990-03-28,0.3683040142059326,-1.7855962117513058 AAPL,1990-03-29,0.3671880066394806,-0.303012599213226 AAPL,1990-03-30,0.359375,-2.1277946169826034 AAPL,1990-04-02,0.359375,0.0 AAPL,1990-04-03,0.37276801466941833,3.7267519080120604 AAPL,1990-04-04,0.3683040142059326,-1.1975277619901248 AAPL,1990-04-05,0.359375,-2.4243597304209885 AAPL,1990-04-06,0.3560270071029663,-0.9316154148267697 AAPL,1990-04-09,0.3671880066394806,3.134874409481636 AAPL,1990-04-10,0.3683040142059326,0.30393355618167917 AAPL,1990-04-11,0.3794640004634857,3.030101716815148 AAPL,1990-04-12,0.3861609995365143,1.7648575529822796 AAPL,1990-04-16,0.390625,1.1559946418316702 AAPL,1990-04-17,0.3861609995365143,-1.1427841186523402 AAPL,1990-04-18,0.3861609995365143,0.0 AAPL,1990-04-19,0.359375,-6.936484929514863 AAPL,1990-04-20,0.359375,0.0 AAPL,1990-04-23,0.3549109995365143,-1.2421566507090698 AAPL,1990-04-24,0.34598198533058167,-2.5158460057854493 AAPL,1990-04-25,0.34598198533058167,0.0 AAPL,1990-04-26,0.3470979928970337,0.3225623338121819 AAPL,1990-04-27,0.34933000802993774,0.6430504291524919 AAPL,1990-04-30,0.3515630066394806,0.639223243985243 AAPL,1990-05-01,0.35379499197006226,0.6348749124422293 AAPL,1990-05-02,0.3549109995365143,0.31543905136635075 AAPL,1990-05-03,0.35714301466941833,0.6288943244415979 AAPL,1990-05-04,0.35714301466941833,0.0 AAPL,1990-05-07,0.3705359995365143,3.750034108742928 AAPL,1990-05-08,0.37276801466941833,0.6023747046699945 AAPL,1990-05-09,0.373883992433548,0.29937594434419346 AAPL,1990-05-10,0.36941999197006226,-1.1939533528649626 AAPL,1990-05-11,0.38058000802993774,3.020956175208811 AAPL,1990-05-14,0.37276801466941833,-2.052654683822719 AAPL,1990-05-15,0.37276801466941833,0.0 AAPL,1990-05-16,0.3716520071029663,-0.29938393921531414 AAPL,1990-05-17,0.3705359995365143,-0.3002829381042016 AAPL,1990-05-18,0.3549109995365143,-4.2168642235962395 AAPL,1990-05-21,0.3526790142059326,-0.6288859273159919 AAPL,1990-05-22,0.36941999197006226,4.746802925550431 AAPL,1990-05-23,0.375,1.5104780876044055 AAPL,1990-05-24,0.375,0.0 AAPL,1990-05-25,0.35714301466941833,-4.761862754821777 AAPL,1990-05-29,0.3660709857940674,2.499830812290438 AAPL,1990-05-30,0.36941999197006226,0.9148515741367325 AAPL,1990-05-31,0.3683040142059326,-0.30208916365849214 AAPL,1990-06-01,0.3638390004634857,-1.2123174253404478 AAPL,1990-06-04,0.3638390004634857,0.0 AAPL,1990-06-05,0.3526790142059326,-3.067286971252847 AAPL,1990-06-06,0.3526790142059326,0.0 AAPL,1990-06-07,0.3482140004634857,-1.2660276235885504 AAPL,1990-06-08,0.34151801466941833,-1.9229513417481137 AAPL,1990-06-11,0.3482140004634857,1.9606537595239226 AAPL,1990-06-12,0.36160698533058167,3.8461936766670535 AAPL,1990-06-13,0.3549109995365143,-1.8517302114465228 AAPL,1990-06-14,0.3549109995365143,0.0 AAPL,1990-06-15,0.3526790142059326,-0.6288859273159919 AAPL,1990-06-18,0.3504459857940674,-0.6331616914867944 AAPL,1990-06-19,0.35379499197006226,0.9556411863033354 AAPL,1990-06-20,0.35714301466941833,0.9463171540990523 AAPL,1990-06-21,0.373883992433548,4.6874717064326665 AAPL,1990-06-22,0.3705359995365143,-0.8954630218967585 AAPL,1990-06-25,0.3683040142059326,-0.6023666616397749 AAPL,1990-06-26,0.3627229928970337,-1.5153300245536738 AAPL,1990-06-27,0.3705359995365143,2.1539871451431436 AAPL,1990-06-28,0.3839290142059326,3.6144975619564645 AAPL,1990-06-29,0.3995540142059326,4.0697627482821686 AAPL,1990-07-02,0.39285698533058167,-1.6761260398448274 AAPL,1990-07-03,0.39285698533058167,0.0 AAPL,1990-07-05,0.38839301466941833,-1.1362838966467614 AAPL,1990-07-06,0.3995540142059326,2.8736354967696887 AAPL,1990-07-09,0.41629499197006226,4.189916048622466 AAPL,1990-07-10,0.41964301466941833,0.8042428479650976 AAPL,1990-07-11,0.41964301466941833,0.0 AAPL,1990-07-12,0.422991007566452,0.7978192844866339 AAPL,1990-07-13,0.4174109995365143,-1.3191788785394287 AAPL,1990-07-16,0.407366007566452,-2.406499105489801 AAPL,1990-07-17,0.3950890004634857,-3.0137534489702356 AAPL,1990-07-18,0.3984380066394806,0.8476586723665136 AAPL,1990-07-19,0.37276801466941833,-6.442656459048413 AAPL,1990-07-20,0.3660709857940674,-1.7965674660391895 AAPL,1990-07-23,0.3705359995365143,1.219712546396301 AAPL,1990-07-24,0.376116007566452,1.5059287186447445 AAPL,1990-07-25,0.37723198533058167,0.29671105235595796 AAPL,1990-07-26,0.36941999197006226,-2.0708724774951115 AAPL,1990-07-27,0.36941999197006226,0.0 AAPL,1990-07-30,0.3783479928970337,2.41676171323586 AAPL,1990-07-31,0.375,-0.884897755475822 AAPL,1990-08-01,0.3783479928970337,0.8927981058756584 AAPL,1990-08-02,0.38839301466941833,2.654968960048998 AAPL,1990-08-03,0.3683040142059326,-5.172338251393249 AAPL,1990-08-06,0.3526790142059326,-4.242419142155606 AAPL,1990-08-07,0.3526790142059326,0.0 AAPL,1990-08-08,0.358258992433548,1.5821690553884604 AAPL,1990-08-09,0.3526790142059326,-1.5575263553643692 AAPL,1990-08-10,0.34598198533058167,-1.8989020059584583 AAPL,1990-08-13,0.3560270071029663,2.9033366470762267 AAPL,1990-08-14,0.3549109995365143,-0.31346149145625724 AAPL,1990-08-15,0.3504459857940674,-1.2580657540278706 AAPL,1990-08-16,0.34375,-1.9107040929275065 AAPL,1990-08-17,0.32589301466941833,-5.194759368896484 AAPL,1990-08-20,0.328125,0.6848828388806627 AAPL,1990-08-21,0.3236609995365143,-1.3604572841099283 AAPL,1990-08-22,0.313616007566452,-3.103553404471582 AAPL,1990-08-23,0.3080359995365143,-1.7792484743481718 AAPL,1990-08-24,0.3169640004634857,2.898362834345636 AAPL,1990-08-27,0.3370540142059326,6.338263560868107 AAPL,1990-08-28,0.3404020071029663,0.9933104950318628 AAPL,1990-08-29,0.3325890004634857,-2.2952293101836108 AAPL,1990-08-30,0.3236609995365143,-2.6843945273384406 AAPL,1990-08-31,0.33035698533058167,2.06882689099277 AAPL,1990-09-04,0.33035698533058167,0.0 AAPL,1990-09-05,0.3214290142059326,-2.702522277746 AAPL,1990-09-06,0.3191959857940674,-0.6947189933621201 AAPL,1990-09-07,0.3247770071029663,1.7484622480495648 AAPL,1990-09-10,0.3191959857940674,-1.7184163862713153 AAPL,1990-09-11,0.3035709857940674,-4.89511168542095 AAPL,1990-09-12,0.3035709857940674,0.0 AAPL,1990-09-13,0.3013390004634857,-0.7352432989415458 AAPL,1990-09-14,0.3035709857940674,0.7406891664035076 AAPL,1990-09-17,0.3013390004634857,-0.7352432989415458 AAPL,1990-09-18,0.297991007566452,-1.1110386945878847 AAPL,1990-09-19,0.2901790142059326,-2.6215533899214494 AAPL,1990-09-20,0.282366007566452,-2.692478179671498 AAPL,1990-09-21,0.28125,-0.3952343896031385 AAPL,1990-09-24,0.2700890004634857,-3.968355390760636 AAPL,1990-09-25,0.26785698533058167,-0.8263998641461878 AAPL,1990-09-26,0.265625,-0.8332750134654954 AAPL,1990-09-27,0.25223198533058167,-5.042076110839844 AAPL,1990-09-28,0.2589290142059326,2.655106911430627 AAPL,1990-10-01,0.2723209857940674,5.172062941344913 AAPL,1990-10-02,0.264508992433548,-2.8686710786317904 AAPL,1990-10-03,0.24107100069522858,-8.860943260448007 AAPL,1990-10-04,0.25,3.7038877670980463 AAPL,1990-10-05,0.25,0.0 AAPL,1990-10-08,0.26004499197006226,4.017996788024902 AAPL,1990-10-09,0.25,-3.8627900095144607 AAPL,1990-10-10,0.23660700023174286,-5.3571999073028564 AAPL,1990-10-11,0.24776799976825714,4.717104534347127 AAPL,1990-10-12,0.25223198533058167,1.8016796222675158 AAPL,1990-10-15,0.24776799976825714,-1.769793611414472 AAPL,1990-10-16,0.22321400046348572,-9.910076897637033 AAPL,1990-10-17,0.23660700023174286,6.000071563812148 AAPL,1990-10-18,0.2544640004634857,7.547114081262585 AAPL,1990-10-19,0.280133992433548,10.08786780185269 AAPL,1990-10-22,0.2779020071029663,-0.7967563347783035 AAPL,1990-10-23,0.2767859995365143,-0.4015831256801716 AAPL,1990-10-24,0.2723209857940674,-1.6131645928347815 AAPL,1990-10-25,0.26785698533058167,-1.6392421797640888 AAPL,1990-10-26,0.26785698533058167,0.0 AAPL,1990-10-29,0.266741007566452,-0.41663194362929756 AAPL,1990-10-30,0.27120500802993774,1.673533628822943 AAPL,1990-10-31,0.2745540142059326,1.2348614800008262 AAPL,1990-11-01,0.2723209857940674,-0.8133293619194126 AAPL,1990-11-02,0.28348198533058167,4.09847206742795 AAPL,1990-11-05,0.296875,4.724467642555874 AAPL,1990-11-06,0.29910698533058167,0.751826637669617 AAPL,1990-11-07,0.296875,-0.7462163841191471 AAPL,1990-11-08,0.3080359995365143,3.7594945807206015 AAPL,1990-11-09,0.3169640004634857,2.898362834345636 AAPL,1990-11-12,0.3236609995365143,2.112857947033664 AAPL,1990-11-13,0.3214290142059326,-0.6896058943703154 AAPL,1990-11-14,0.33035698533058167,2.7775871903489957 AAPL,1990-11-15,0.3214290142059326,-2.702522277746 AAPL,1990-11-16,0.313616007566452,-2.4307098283526396 AAPL,1990-11-19,0.3247770071029663,3.558810541311219 AAPL,1990-11-20,0.3169640004634857,-2.405652638151068 AAPL,1990-11-21,0.32254499197006226,1.7607651021616544 AAPL,1990-11-23,0.3247770071029663,0.6920011745559007 AAPL,1990-11-26,0.328125,1.030858965940351 AAPL,1990-11-27,0.3348209857940674,2.0406813848586225 AAPL,1990-11-28,0.328125,-1.9998704018468483 AAPL,1990-11-29,0.328125,0.0 AAPL,1990-11-30,0.328125,0.0 AAPL,1990-12-03,0.3404020071029663,3.741564069475456 AAPL,1990-12-04,0.34375,0.9835408802454593 AAPL,1990-12-05,0.358258992433548,4.220797798850318 AAPL,1990-12-06,0.3683040142059326,2.8038435837023368 AAPL,1990-12-07,0.3794640004634857,3.030101716815148 AAPL,1990-12-10,0.37276801466941833,-1.7645905239729642 AAPL,1990-12-11,0.35714301466941833,-4.191614995148307 AAPL,1990-12-12,0.35379499197006226,-0.9374459423363235 AAPL,1990-12-13,0.3638390004634857,2.838934615070343 AAPL,1990-12-14,0.3560270071029663,-2.1471016989844105 AAPL,1990-12-17,0.358258992433548,0.6269146121086644 AAPL,1990-12-18,0.37723198533058167,5.295887416015921 AAPL,1990-12-19,0.373883992433548,-0.887515647460202 AAPL,1990-12-20,0.39285698533058167,5.074566785687096 AAPL,1990-12-21,0.4017859995365143,2.272840891048178 AAPL,1990-12-24,0.39285698533058167,-2.222330846827114 AAPL,1990-12-26,0.390625,-0.5681419483233863 AAPL,1990-12-27,0.38839301466941833,-0.5713882446289009 AAPL,1990-12-28,0.3839290142059326,-1.1493513773117803 AAPL,1990-12-31,0.3839290142059326,0.0 AAPL,1991-01-02,0.38839301466941833,1.1627150588549462 AAPL,1991-01-03,0.3839290142059326,-1.1493513773117803 AAPL,1991-01-04,0.3861609995365143,0.5813536481992676 AAPL,1991-01-07,0.3861609995365143,0.0 AAPL,1991-01-08,0.3861609995365143,0.0 AAPL,1991-01-09,0.40401801466941833,4.624240965384052 AAPL,1991-01-10,0.420758992433548,4.143621609998682 AAPL,1991-01-11,0.41964301466941833,-0.2652296883009275 AAPL,1991-01-14,0.4129459857940674,-1.595887132930518 AAPL,1991-01-15,0.4174109995365143,1.0812585413225273 AAPL,1991-01-16,0.4441959857940674,6.416933498948207 AAPL,1991-01-17,0.4575890004634857,3.015113845631978 AAPL,1991-01-18,0.4486609995365143,-1.951096052992618 AAPL,1991-01-21,0.453125,0.9949606647551734 AAPL,1991-01-22,0.4575890004634857,0.9851587229761538 AAPL,1991-01-23,0.4620540142059326,0.975769465158538 AAPL,1991-01-24,0.4654020071029663,0.724589072727233 AAPL,1991-01-25,0.4776790142059326,2.637936002766339 AAPL,1991-01-28,0.48660698533058167,1.8690314749310044 AAPL,1991-01-29,0.4799109995365143,-1.3760562416748723 AAPL,1991-01-30,0.4955359995365143,3.2558120182888617 AAPL,1991-01-31,0.4955359995365143,0.0 AAPL,1991-02-01,0.49776801466941833,0.4504244161860571 AAPL,1991-02-04,0.4933040142059326,-0.8968033967490685 AAPL,1991-02-05,0.515625,4.524793058900456 AAPL,1991-02-06,0.5078129768371582,-1.5150590376420414 AAPL,1991-02-07,0.515625,1.5383661936916093 AAPL,1991-02-08,0.5345979928970337,3.679610743667139 AAPL,1991-02-11,0.5479909777641296,2.505244135788498 AAPL,1991-02-12,0.5357139706611633,-2.2403666485638185 AAPL,1991-02-13,0.5357139706611633,0.0 AAPL,1991-02-14,0.5100449919700623,-4.791545506909434 AAPL,1991-02-15,0.5145090222358704,0.8752228403548612 AAPL,1991-02-19,0.5357139706611633,4.121394865564043 AAPL,1991-02-20,0.544642984867096,1.6667502986552174 AAPL,1991-02-21,0.5267860293388367,-3.2786533609014956 AAPL,1991-02-22,0.533482015132904,1.2711016278224907 AAPL,1991-02-25,0.517857015132904,-2.9288709941060365 AAPL,1991-02-26,0.5200889706611633,0.4309984152066404 AAPL,1991-02-27,0.5200889706611633,0.0 AAPL,1991-02-28,0.5111610293388367,-1.7166180838207423 AAPL,1991-03-01,0.515625,0.8733002723109173 AAPL,1991-03-04,0.5212050080299377,1.0821833755030763 AAPL,1991-03-05,0.5636159777641296,8.137099429358475 AAPL,1991-03-06,0.5625,-0.1980032164021872 AAPL,1991-03-07,0.6004459857940674,6.7459530300564285 AAPL,1991-03-08,0.580357015132904,-3.345674904395679 AAPL,1991-03-11,0.5669639706611633,-2.3077250937810545 AAPL,1991-03-12,0.5613840222358704,-0.9841804266302767 AAPL,1991-03-13,0.591517984867096,5.367798412076019 AAPL,1991-03-14,0.5825889706611633,-1.5095084907585377 AAPL,1991-03-15,0.591517984867096,1.5326438802642173 AAPL,1991-03-18,0.6049110293388367,2.264182123684688 AAPL,1991-03-19,0.6205360293388367,2.5830244849524453 AAPL,1991-03-20,0.6049110293388367,-2.5179843331011753 AAPL,1991-03-21,0.578125,-4.428094056759657 AAPL,1991-03-22,0.564732015132904,-2.316624409443624 AAPL,1991-03-25,0.575892984867096,1.976330265526971 AAPL,1991-03-26,0.625,8.527107713291016 AAPL,1991-03-27,0.6183040142059326,-1.0713577270507812 AAPL,1991-03-28,0.607142984867096,-1.805103813400022 AAPL,1991-04-01,0.611607015132904,0.7352518891057036 AAPL,1991-04-02,0.6495540142059326,6.204474136841376 AAPL,1991-04-03,0.625,-3.7801343181520397 AAPL,1991-04-04,0.638392984867096,2.142877578735347 AAPL,1991-04-05,0.6194199919700623,-2.9719926983507783 AAPL,1991-04-08,0.625,0.900844031880621 AAPL,1991-04-09,0.6138389706611633,-1.785764694213865 AAPL,1991-04-10,0.5970979928970337,-2.72725886824976 AAPL,1991-04-11,0.6339290142059326,6.168337818420744 AAPL,1991-04-12,0.640625,1.0562674438327813 AAPL,1991-04-15,0.5558040142059326,-13.240349002000762 AAPL,1991-04-16,0.5736610293388367,3.2128258660413023 AAPL,1991-04-17,0.564732015132904,-1.5564965631748806 AAPL,1991-04-18,0.544642984867096,-3.557267823939525 AAPL,1991-04-19,0.5323659777641296,-2.254138480451029 AAPL,1991-04-22,0.549107015132904,3.1446482435043333 AAPL,1991-04-23,0.549107015132904,0.0 AAPL,1991-04-24,0.5424110293388367,-1.2194318428888962 AAPL,1991-04-25,0.5223209857940674,-3.703841267619079 AAPL,1991-04-26,0.5234379768371582,0.21385145791006366 AAPL,1991-04-29,0.5200889706611633,-0.6398095522665459 AAPL,1991-04-30,0.4910709857940674,-5.579427079602716 AAPL,1991-05-01,0.421875,-14.090831630416256 AAPL,1991-05-02,0.4375,3.703703703703698 AAPL,1991-05-03,0.4375,0.0 AAPL,1991-05-06,0.4486609995365143,2.5510856083461153 AAPL,1991-05-07,0.452008992433548,0.7462188379405266 AAPL,1991-05-08,0.4441959857940674,-1.728506903682725 AAPL,1991-05-09,0.453125,2.0101519355179898 AAPL,1991-05-10,0.4575890004634857,0.9851587229761538 AAPL,1991-05-13,0.47098198533058167,2.926859005249338 AAPL,1991-05-14,0.4776790142059326,1.4219288813457132 AAPL,1991-05-15,0.45089301466941833,-5.607531153748058 AAPL,1991-05-16,0.4375,-2.9703309285546875 AAPL,1991-05-17,0.41964301466941833,-4.081596646990093 AAPL,1991-05-20,0.3950890004634857,-5.851167146264902 AAPL,1991-05-21,0.40401801466941833,2.260000707551413 AAPL,1991-05-22,0.4129459857940674,2.209795306269746 AAPL,1991-05-23,0.4029020071029663,-2.4322742045275403 AAPL,1991-05-24,0.4095979928970337,1.661939051188721 AAPL,1991-05-28,0.4107140004634857,0.2724641198943889 AAPL,1991-05-29,0.41964301466941833,2.174022360050132 AAPL,1991-05-30,0.4252229928970337,1.329696440201933 AAPL,1991-05-31,0.41964301466941833,-1.3122475314890858 AAPL,1991-06-03,0.43973198533058167,4.787157169049694 AAPL,1991-06-04,0.438616007566452,-0.2537858971734086 AAPL,1991-06-05,0.4285709857940674,-2.290163058142103 AAPL,1991-06-06,0.41629499197006226,-2.8644015182828664 AAPL,1991-06-07,0.41183000802993774,-1.0725528834720222 AAPL,1991-06-10,0.4107140004634857,-0.2709874328465367 AAPL,1991-06-11,0.3984380066394806,-2.98893970260371 AAPL,1991-06-12,0.3783479928970337,-5.042193116035987 AAPL,1991-06-13,0.376116007566452,-0.5899292113303423 AAPL,1991-06-14,0.3671880066394806,-2.3737359610768616 AAPL,1991-06-17,0.375,2.1275186605398844 AAPL,1991-06-18,0.376116007566452,0.29760201772053296 AAPL,1991-06-19,0.37276801466941833,-0.8901490044776028 AAPL,1991-06-20,0.375,0.5987598835595076 AAPL,1991-06-21,0.375,0.0 AAPL,1991-06-24,0.37276801466941833,-0.5951960881551144 AAPL,1991-06-25,0.3783479928970337,1.4969037063343071 AAPL,1991-06-26,0.3839290142059326,1.4751026604276962 AAPL,1991-06-27,0.3794640004634857,-1.1629789823730086 AAPL,1991-06-28,0.3705359995365143,-2.352792601160214 AAPL,1991-07-01,0.3794640004634857,2.4094827326195167 AAPL,1991-07-02,0.37723198533058167,-0.5882020771872498 AAPL,1991-07-03,0.38504499197006226,2.071141086467998 AAPL,1991-07-05,0.407366007566452,5.796988939444581 AAPL,1991-07-08,0.4174109995365143,2.4658395112713505 AAPL,1991-07-09,0.4185270071029663,0.26736419684465496 AAPL,1991-07-10,0.421875,0.7999466797157018 AAPL,1991-07-11,0.4174109995365143,-1.0581334431966183 AAPL,1991-07-12,0.4174109995365143,0.0 AAPL,1991-07-15,0.40625,-2.673863302334456 AAPL,1991-07-16,0.390625,-3.8461538461538436 AAPL,1991-07-17,0.3794640004634857,-2.8572158813476523 AAPL,1991-07-18,0.40066999197006226,5.588406668531154 AAPL,1991-07-19,0.4107140004634857,2.5068032781885963 AAPL,1991-07-22,0.4107140004634857,0.0 AAPL,1991-07-23,0.4017859995365143,-2.173775648479548 AAPL,1991-07-24,0.4017859995365143,0.0 AAPL,1991-07-25,0.40401801466941833,0.5555233720136554 AAPL,1991-07-26,0.40066999197006226,-0.8286815383951485 AAPL,1991-07-29,0.40625,1.3926693143405444 AAPL,1991-07-30,0.4151790142059326,2.197911189152646 AAPL,1991-07-31,0.4129459857940674,-0.5378471299027687 AAPL,1991-08-01,0.438616007566452,6.2163146405268765 AAPL,1991-08-02,0.4464290142059326,1.7812862514592354 AAPL,1991-08-05,0.4330359995365143,-3.000032310453793 AAPL,1991-08-06,0.4419640004634857,2.0617225672986184 AAPL,1991-08-07,0.4497770071029663,1.7677925422177276 AAPL,1991-08-08,0.45089301466941833,0.2481246370596546 AAPL,1991-08-09,0.453125,0.4950143954254971 AAPL,1991-08-12,0.4620540142059326,1.970541066136855 AAPL,1991-08-13,0.4776790142059326,3.3816392715151578 AAPL,1991-08-14,0.48995500802993774,2.5699252968883535 AAPL,1991-08-15,0.4754459857940674,-2.961296853400841 AAPL,1991-08-16,0.4754459857940674,0.0 AAPL,1991-08-19,0.45089301466941833,-5.164197797072956 AAPL,1991-08-20,0.45535698533058167,0.9900287908510164 AAPL,1991-08-21,0.4799109995365143,5.392255965527082 AAPL,1991-08-22,0.484375,0.9301725669544902 AAPL,1991-08-23,0.4732140004634857,-2.304206355925531 AAPL,1991-08-26,0.4732140004634857,0.0 AAPL,1991-08-27,0.48214301466941833,1.8868871582808477 AAPL,1991-08-28,0.4754459857940674,-1.38901294254834 AAPL,1991-08-29,0.4732140004634857,-0.4694508729217506 AAPL,1991-08-30,0.4732140004634857,0.0 AAPL,1991-09-03,0.46875,-0.9433365156384821 AAPL,1991-09-04,0.4598209857940674,-1.9048563639322946 AAPL,1991-09-05,0.45535698533058167,-0.9708126861101896 AAPL,1991-09-06,0.4598209857940674,0.9803298526857906 AAPL,1991-09-09,0.4754459857940674,3.3980615245337464 AAPL,1991-09-10,0.44754499197006226,-5.868383508887176 AAPL,1991-09-11,0.45089301466941833,0.7480862839327695 AAPL,1991-09-12,0.452008992433548,0.24750389290191244 AAPL,1991-09-13,0.4341520071029663,-3.950581875471626 AAPL,1991-09-16,0.421875,-2.8278130475289043 AAPL,1991-09-17,0.4375,3.703703703703698 AAPL,1991-09-18,0.44754499197006226,2.2959981645856553 AAPL,1991-09-19,0.4441959857940674,-0.7483060331549662 AAPL,1991-09-20,0.452008992433548,1.7589097806711695 AAPL,1991-09-23,0.4419640004634857,-2.2222991440903783 AAPL,1991-09-24,0.4486609995365143,1.5152815763287197 AAPL,1991-09-25,0.45089301466941833,0.4974836536293159 AAPL,1991-09-26,0.4464290142059326,-0.9900354004726775 AAPL,1991-09-27,0.4375,-2.0000971983899274 AAPL,1991-09-30,0.4419640004634857,1.0203429630824434 AAPL,1991-10-01,0.453125,2.525318696728651 AAPL,1991-10-02,0.4441959857940674,-1.970541066136855 AAPL,1991-10-03,0.4263390004634857,-4.0200690464727185 AAPL,1991-10-04,0.4308040142059326,1.0472918821859745 AAPL,1991-10-07,0.4296880066394806,-0.259052267307458 AAPL,1991-10-08,0.4308040142059326,0.2597250910445714 AAPL,1991-10-09,0.4285709857940674,-0.5183397410957746 AAPL,1991-10-10,0.4263390004634857,-0.5207971151957924 AAPL,1991-10-11,0.4330359995365143,1.5708154932455365 AAPL,1991-10-14,0.4453130066394806,2.8351008036529457 AAPL,1991-10-15,0.46875,5.26303813521749 AAPL,1991-10-16,0.4776790142059326,1.9048563639322946 AAPL,1991-10-17,0.467633992433548,-2.102881113394306 AAPL,1991-10-18,0.4910709857940674,5.011824148743815 AAPL,1991-10-21,0.4888390004634857,-0.4545137862243087 AAPL,1991-10-22,0.48660698533058167,-0.456595142938232 AAPL,1991-10-23,0.47433000802993774,-2.5229759684406106 AAPL,1991-10-24,0.4654020071029663,-1.8822340513628077 AAPL,1991-10-25,0.4575890004634857,-1.678765136427962 AAPL,1991-10-28,0.4598209857940674,0.4877707567972456 AAPL,1991-10-29,0.4620540142059326,0.48562994749119515 AAPL,1991-10-30,0.4441959857940674,-3.8649222521213944 AAPL,1991-10-31,0.4598209857940674,3.5175914460523483 AAPL,1991-11-01,0.45535698533058167,-0.9708126861101896 AAPL,1991-11-04,0.4441959857940674,-2.451043883385595 AAPL,1991-11-05,0.43526801466941833,-2.00991711095474 AAPL,1991-11-06,0.4285709857940674,-1.538598897609622 AAPL,1991-11-07,0.4441959857940674,3.6458371000196443 AAPL,1991-11-08,0.4754459857940674,7.035182892104697 AAPL,1991-11-11,0.4799109995365143,0.9391211359140339 AAPL,1991-11-12,0.48660698533058167,1.3952557454474324 AAPL,1991-11-13,0.483258992433548,-0.6880281208374361 AAPL,1991-11-14,0.4888390004634857,1.154662017118091 AAPL,1991-11-15,0.4464290142059326,-8.675655219273148 AAPL,1991-11-18,0.4654020071029663,4.249946193748433 AAPL,1991-11-19,0.4575890004634857,-1.678765136427962 AAPL,1991-11-20,0.45089301466941833,-1.4633187832935435 AAPL,1991-11-21,0.45535698533058167,0.9900287908510164 AAPL,1991-11-22,0.4575890004634857,0.49016819875589146 AAPL,1991-11-25,0.4575890004634857,0.0 AAPL,1991-11-26,0.4598209857940674,0.4877707567972456 AAPL,1991-11-27,0.45535698533058167,-0.9708126861101896 AAPL,1991-11-29,0.453125,-0.4901616539298881 AAPL,1991-12-02,0.4620540142059326,1.970541066136855 AAPL,1991-12-03,0.45089301466941833,-2.4155183578905004 AAPL,1991-12-04,0.45089301466941833,0.0 AAPL,1991-12-05,0.4464290142059326,-0.9900354004726775 AAPL,1991-12-06,0.43526801466941833,-2.500061416565058 AAPL,1991-12-09,0.438616007566452,0.7691796282289332 AAPL,1991-12-10,0.438616007566452,0.0 AAPL,1991-12-11,0.4375,-0.2544384033414393 AAPL,1991-12-12,0.4408479928970337,0.7652555193219834 AAPL,1991-12-13,0.4497770071029663,2.025417910435645 AAPL,1991-12-16,0.45089301466941833,0.2481246370596546 AAPL,1991-12-17,0.45089301466941833,0.0 AAPL,1991-12-18,0.4620540142059326,2.475309923507507 AAPL,1991-12-19,0.453125,-1.9324611260606916 AAPL,1991-12-20,0.4486609995365143,-0.9851587229761538 AAPL,1991-12-23,0.4598209857940674,2.4873983406362044 AAPL,1991-12-24,0.46651801466941833,1.4564426336013847 AAPL,1991-12-26,0.48995500802993774,5.023813148379097 AAPL,1991-12-27,0.4910709857940674,0.22777147816426258 AAPL,1991-12-30,0.5066959857940674,3.181821050725331 AAPL,1991-12-31,0.5033479928970337,-0.6607498363711883 AAPL,1992-01-02,0.53125,5.543283671873911 AAPL,1992-01-03,0.5267860293388367,-0.8402768303366281 AAPL,1992-01-06,0.517857015132904,-1.6949982931664498 AAPL,1992-01-07,0.5279020071029663,1.939723065735488 AAPL,1992-01-08,0.5401790142059326,2.3256223575167656 AAPL,1992-01-09,0.5558040142059326,2.892559612477519 AAPL,1992-01-10,0.5558040142059326,0.0 AAPL,1992-01-13,0.5535709857940674,-0.4017654343600796 AAPL,1992-01-14,0.575892984867096,4.032364348179995 AAPL,1992-01-15,0.5669639706611633,-1.5504641384012086 AAPL,1992-01-16,0.560267984867096,-1.1810249223171754 AAPL,1992-01-17,0.578125,3.1872274724282113 AAPL,1992-01-20,0.5714290142059326,-1.1582245697846272 AAPL,1992-01-21,0.5457590222358704,-4.4922451138981305 AAPL,1992-01-22,0.5669639706611633,3.8854050160124443 AAPL,1992-01-23,0.575892984867096,1.5748821209079722 AAPL,1992-01-24,0.5770090222358704,0.19379249237285734 AAPL,1992-01-27,0.575892984867096,-0.19341766346214762 AAPL,1992-01-28,0.5825889706611633,1.1627135544310718 AAPL,1992-01-29,0.564732015132904,-3.065103602629815 AAPL,1992-01-30,0.5691959857940674,0.790458224705537 AAPL,1992-01-31,0.578125,1.56870646118068 AAPL,1992-02-03,0.5870540142059326,1.5444781329180701 AAPL,1992-02-04,0.5870540142059326,0.0 AAPL,1992-02-05,0.5904020071029663,0.5703040633428413 AAPL,1992-02-06,0.5725449919700623,-3.0245519015977496 AAPL,1992-02-07,0.5714290142059326,-0.19491529570273558 AAPL,1992-02-10,0.5636159777641296,-1.3672803178641724 AAPL,1992-02-11,0.5613840222358704,-0.3960064328043855 AAPL,1992-02-12,0.5825889706611633,3.777262548520399 AAPL,1992-02-13,0.5736610293388367,-1.5324597223655978 AAPL,1992-02-14,0.5725449919700623,-0.1945464850663936 AAPL,1992-02-18,0.560267984867096,-2.1442868726739728 AAPL,1992-02-19,0.5535709857940674,-1.1953206775891734 AAPL,1992-02-20,0.5770090222358704,4.233971259924751 AAPL,1992-02-21,0.580357015132904,0.5802323305206691 AAPL,1992-02-24,0.5904020071029663,1.7308297665294736 AAPL,1992-02-25,0.611607015132904,3.591621941461254 AAPL,1992-02-26,0.6238840222358704,2.007335887129824 AAPL,1992-02-27,0.611607015132904,-1.967834832340809 AAPL,1992-02-28,0.6026790142059326,-1.4597610403522476 AAPL,1992-03-02,0.6004459857940674,-0.3705170346452791 AAPL,1992-03-03,0.5926340222358704,-1.3010268605370023 AAPL,1992-03-04,0.580357015132904,-2.0716001178346155 AAPL,1992-03-05,0.5669639706611633,-2.3077250937810545 AAPL,1992-03-06,0.5714290142059326,0.7875356770135511 AAPL,1992-03-09,0.5691959857940674,-0.3907796692767307 AAPL,1992-03-10,0.5691959857940674,0.0 AAPL,1992-03-11,0.564732015132904,-0.7842589850551751 AAPL,1992-03-12,0.560267984867096,-0.790468779206277 AAPL,1992-03-13,0.5636159777641296,0.5975699107326093 AAPL,1992-03-16,0.5658479928970337,0.3960170082045078 AAPL,1992-03-17,0.5613840222358704,-0.7888992657389626 AAPL,1992-03-18,0.5691959857940674,1.3915543101999273 AAPL,1992-03-19,0.5625,-1.1763937134458224 AAPL,1992-03-20,0.564732015132904,0.39680269029405135 AAPL,1992-03-23,0.5625,-0.3952343896031385 AAPL,1992-03-24,0.580357015132904,3.1745804680718415 AAPL,1992-03-25,0.575892984867096,-0.7691869227747339 AAPL,1992-03-26,0.5714290142059326,-0.7751389196368752 AAPL,1992-03-27,0.544642984867096,-4.687551502098475 AAPL,1992-03-30,0.5189729928970337,-4.713177748231945 AAPL,1992-03-31,0.5200889706611633,0.2150358071428604 AAPL,1992-04-01,0.5267860293388367,1.28767558157592 AAPL,1992-04-02,0.5245540142059326,-0.4237043141985808 AAPL,1992-04-03,0.5267860293388367,0.42550720659013663 AAPL,1992-04-06,0.5424110293388367,2.9660999209889294 AAPL,1992-04-07,0.5111610293388367,-5.76131352603425 AAPL,1992-04-08,0.498883992433548,-2.4017943858452018 AAPL,1992-04-09,0.5111610293388367,2.4609001474273695 AAPL,1992-04-10,0.4955359995365143,-3.0567725052382477 AAPL,1992-04-13,0.5044639706611633,1.8016796222675158 AAPL,1992-04-14,0.5245540142059326,3.9824535969216424 AAPL,1992-04-15,0.5401790142059326,2.9787208899074047 AAPL,1992-04-16,0.5267860293388367,-2.4793604554933957 AAPL,1992-04-20,0.5066959857940674,-3.8137009005314915 AAPL,1992-04-21,0.502232015132904,-0.8809958606969537 AAPL,1992-04-22,0.5145090222358704,2.4444891470563723 AAPL,1992-04-23,0.5089290142059326,-1.0845306474294714 AAPL,1992-04-24,0.5044639706611633,-0.8773411261953634 AAPL,1992-04-27,0.49776801466941833,-1.327340777770336 AAPL,1992-04-28,0.484375,-2.6906137547453746 AAPL,1992-04-29,0.5089290142059326,5.069215836063501 AAPL,1992-04-30,0.5368300080299377,5.482295771157442 AAPL,1992-05-01,0.529017984867096,-1.4552135771080277 AAPL,1992-05-04,0.5401790142059326,2.109763686321675 AAPL,1992-05-05,0.5401790142059326,0.0 AAPL,1992-05-06,0.5513389706611633,2.0659737164421266 AAPL,1992-05-07,0.5424110293388367,-1.6193198372355777 AAPL,1992-05-08,0.5535709857940674,2.0574722584151717 AAPL,1992-05-11,0.5558040142059326,0.4033861002780137 AAPL,1992-05-12,0.5558040142059326,0.0 AAPL,1992-05-13,0.560267984867096,0.8031555273203539 AAPL,1992-05-14,0.5479909777641296,-2.191274075008698 AAPL,1992-05-15,0.5412949919700623,-1.2219153354290246 AAPL,1992-05-18,0.5390629768371582,-0.412347272007918 AAPL,1992-05-19,0.5301340222358704,-1.6563843159247638 AAPL,1992-05-20,0.5357139706611633,1.0525542959418432 AAPL,1992-05-21,0.5279020071029663,-1.4582340551163364 AAPL,1992-05-22,0.53125,0.6342072680130428 AAPL,1992-05-26,0.529017984867096,-0.4201440250172328 AAPL,1992-05-27,0.5379459857940674,1.6876554639658314 AAPL,1992-05-28,0.53125,-1.2447319937118562 AAPL,1992-05-29,0.533482015132904,0.4201440250172439 AAPL,1992-06-01,0.513392984867096,-3.7656433948955903 AAPL,1992-06-02,0.5044639706611633,-1.7392162474218709 AAPL,1992-06-03,0.483258992433548,-4.203467335798738 AAPL,1992-06-04,0.48660698533058167,0.6927947434923531 AAPL,1992-06-05,0.48995500802993774,0.688034245353375 AAPL,1992-06-08,0.484375,-1.1388817214818214 AAPL,1992-06-09,0.48214301466941833,-0.4607969714749194 AAPL,1992-06-10,0.4799109995365143,-0.462936320758367 AAPL,1992-06-11,0.4810270071029663,0.23254469423077406 AAPL,1992-06-12,0.4877229928970337,1.3920186798646927 AAPL,1992-06-15,0.469866007566452,-3.661296594715102 AAPL,1992-06-16,0.43973198533058167,-6.413322468663274 AAPL,1992-06-17,0.42410698533058167,-3.553300765295353 AAPL,1992-06-18,0.40401801466941833,-4.736769578436539 AAPL,1992-06-19,0.3995540142059326,-1.1049013413766517 AAPL,1992-06-22,0.3950890004634857,-1.117499407763578 AAPL,1992-06-23,0.40401801466941833,2.260000707551413 AAPL,1992-06-24,0.4107140004634857,1.6573483238232045 AAPL,1992-06-25,0.407366007566452,-0.8151640541241623 AAPL,1992-06-26,0.40401801466941833,-0.8218635906893978 AAPL,1992-06-29,0.4174109995365143,3.314947448087069 AAPL,1992-06-30,0.4285709857940674,2.6736205490379916 AAPL,1992-07-01,0.4375,2.083438800549864 AAPL,1992-07-02,0.4129459857940674,-5.612346104213173 AAPL,1992-07-06,0.4129459857940674,0.0 AAPL,1992-07-07,0.3950890004634857,-4.324290814025922 AAPL,1992-07-08,0.40848198533058167,3.389865283868798 AAPL,1992-07-09,0.4095979928970337,0.2732085150704666 AAPL,1992-07-10,0.40848198533058167,-0.2724641198944 AAPL,1992-07-13,0.41964301466941833,2.732318618605456 AAPL,1992-07-14,0.42410698533058167,1.0637543114306203 AAPL,1992-07-15,0.4285709857940674,1.0525647107665792 AAPL,1992-07-16,0.43526801466941833,1.5626416853540714 AAPL,1992-07-17,0.4017859995365143,-7.692275564592843 AAPL,1992-07-20,0.3995540142059326,-0.5555159545520216 AAPL,1992-07-21,0.40848198533058167,2.2344841516340086 AAPL,1992-07-22,0.3950890004634857,-3.278721057002576 AAPL,1992-07-23,0.3995540142059326,1.130128588041912 AAPL,1992-07-24,0.4095979928970337,2.513797467674639 AAPL,1992-07-27,0.40401801466941833,-1.362306047485462 AAPL,1992-07-28,0.4151790142059326,2.762500465640527 AAPL,1992-07-29,0.421875,1.6127948583514184 AAPL,1992-07-30,0.421875,0.0 AAPL,1992-07-31,0.4174109995365143,-1.0581334431966183 AAPL,1992-08-03,0.40848198533058167,-2.139142048447984 AAPL,1992-08-04,0.40625,-0.5464097342690266 AAPL,1992-08-05,0.3995540142059326,-1.6482426570011977 AAPL,1992-08-06,0.39285698533058167,-1.6761260398448274 AAPL,1992-08-07,0.3872770071029663,-1.4203586638328214 AAPL,1992-08-10,0.3939729928970337,1.7289913088713638 AAPL,1992-08-11,0.38839301466941833,-1.4163352128742757 AAPL,1992-08-12,0.3939729928970337,1.436683466710842 AAPL,1992-08-13,0.3995540142059326,1.4165999724649936 AAPL,1992-08-14,0.3995540142059326,0.0 AAPL,1992-08-17,0.3995540142059326,0.0 AAPL,1992-08-18,0.3995540142059326,0.0 AAPL,1992-08-19,0.3973209857940674,-0.5588802345793287 AAPL,1992-08-20,0.3995540142059326,0.5620212603173691 AAPL,1992-08-21,0.3984380066394806,-0.27931331604063026 AAPL,1992-08-24,0.3861609995365143,-3.081284139159679 AAPL,1992-08-25,0.39620500802993774,2.600989873518733 AAPL,1992-08-26,0.3950890004634857,-0.28167427060076244 AAPL,1992-08-27,0.3973209857940674,0.5649322881586816 AAPL,1992-08-28,0.4017859995365143,1.123779992019136 AAPL,1992-08-31,0.4107140004634857,2.2220786531313763 AAPL,1992-09-01,0.4151790142059326,1.0871345358103746 AAPL,1992-09-02,0.4330359995365143,4.3010327399940484 AAPL,1992-09-03,0.4263390004634857,-1.5465224785460085 AAPL,1992-09-04,0.421875,-1.0470542124067395 AAPL,1992-09-08,0.4263390004634857,1.0581334431966072 AAPL,1992-09-09,0.4375,2.617869705652276 AAPL,1992-09-10,0.43973198533058167,0.5101680755615234 AAPL,1992-09-11,0.4252229928970337,-3.29950809073859 AAPL,1992-09-14,0.4419640004634857,3.9369949052839193 AAPL,1992-09-15,0.4308040142059326,-2.5250894294217785 AAPL,1992-09-16,0.41964301466941833,-2.5907371260424528 AAPL,1992-09-17,0.4107140004634857,-2.127764288645817 AAPL,1992-09-18,0.4151790142059326,1.0871345358103746 AAPL,1992-09-21,0.4151790142059326,0.0 AAPL,1992-09-22,0.40848198533058167,-1.6130460948657555 AAPL,1992-09-23,0.42410698533058167,3.8251380871435092 AAPL,1992-09-24,0.4129459857940674,-2.6316471839798905 AAPL,1992-09-25,0.40625,-1.6215161363516972 AAPL,1992-09-28,0.3995540142059326,-1.6482426570011977 AAPL,1992-09-29,0.40066999197006226,0.2793058571436191 AAPL,1992-09-30,0.4029020071029663,0.5570707009849629 AAPL,1992-10-01,0.3950890004634857,-1.9391828538307343 AAPL,1992-10-02,0.390625,-1.1298721195095118 AAPL,1992-10-05,0.38839301466941833,-0.5713882446289009 AAPL,1992-10-06,0.3995540142059326,2.8736354967696887 AAPL,1992-10-07,0.390625,-2.234745213029077 AAPL,1992-10-08,0.38839301466941833,-0.5713882446289009 AAPL,1992-10-09,0.3872770071029663,-0.2873397626375729 AAPL,1992-10-12,0.39285698533058167,1.4408235256093471 AAPL,1992-10-13,0.405133992433548,3.125057606557613 AAPL,1992-10-14,0.4107140004634857,1.377324078984321 AAPL,1992-10-15,0.40625,-1.0868878242397795 AAPL,1992-10-16,0.4375,7.692307692307687 AAPL,1992-10-19,0.4375,0.0 AAPL,1992-10-20,0.438616007566452,0.25508744376046 AAPL,1992-10-21,0.4330359995365143,-1.2721852220800134 AAPL,1992-10-22,0.43526801466941833,0.5154340829152781 AAPL,1992-10-23,0.43526801466941833,0.0 AAPL,1992-10-26,0.4598209857940674,5.640885683570573 AAPL,1992-10-27,0.4598209857940674,0.0 AAPL,1992-10-28,0.46651801466941833,1.4564426336013847 AAPL,1992-10-29,0.4754459857940674,1.913746274294592 AAPL,1992-10-30,0.46875,-1.408358887052974 AAPL,1992-11-02,0.46651801466941833,-0.4761568705240915 AAPL,1992-11-03,0.4642859995365143,-0.47844135975878554 AAPL,1992-11-04,0.46875,0.9614764321866254 AAPL,1992-11-05,0.4910709857940674,4.761810302734371 AAPL,1992-11-06,0.49776801466941833,1.3637598369860449 AAPL,1992-11-09,0.4933040142059326,-0.8968033967490685 AAPL,1992-11-10,0.502232015132904,1.8098374774717207 AAPL,1992-11-11,0.5066959857940674,0.8888263843518596 AAPL,1992-11-12,0.5078129768371582,0.22044600202235642 AAPL,1992-11-13,0.502232015132904,-1.0990191190099918 AAPL,1992-11-16,0.5122770071029663,2.0000700209053868 AAPL,1992-11-17,0.4933040142059326,-3.7036588864938436 AAPL,1992-11-18,0.515625,4.524793058900456 AAPL,1992-11-19,0.5200889706611633,0.8657397645892573 AAPL,1992-11-20,0.513392984867096,-1.2874692931009735 AAPL,1992-11-23,0.5066959857940674,-1.3044586253476487 AAPL,1992-11-24,0.513392984867096,1.3216996504389789 AAPL,1992-11-25,0.5044639706611633,-1.7392162474218709 AAPL,1992-11-27,0.5044639706611633,0.0 AAPL,1992-11-30,0.513392984867096,1.7700003816387477 AAPL,1992-12-01,0.5200889706611633,1.3042612562773614 AAPL,1992-12-02,0.5111610293388367,-1.7166180838207423 AAPL,1992-12-03,0.513392984867096,0.43664430583572056 AAPL,1992-12-04,0.5078129768371582,-1.086888250212903 AAPL,1992-12-07,0.515625,1.5383661936916093 AAPL,1992-12-08,0.5189729928970337,0.6493077133641112 AAPL,1992-12-09,0.5145090222358704,-0.8601547136864229 AAPL,1992-12-10,0.5111610293388367,-0.6507160715053195 AAPL,1992-12-11,0.513392984867096,0.43664430583572056 AAPL,1992-12-14,0.5111610293388367,-0.43474601212890596 AAPL,1992-12-15,0.5033479928970337,-1.5284882832145463 AAPL,1992-12-16,0.4910709857940674,-2.4390694462305573 AAPL,1992-12-17,0.5078129768371582,3.409281250045515 AAPL,1992-12-18,0.5200889706611633,2.417424206144636 AAPL,1992-12-21,0.5323659777641296,2.3605590188461756 AAPL,1992-12-22,0.5412949919700623,1.6772323136488465 AAPL,1992-12-23,0.533482015132904,-1.4433861301252016 AAPL,1992-12-24,0.5267860293388367,-1.2551474284281605 AAPL,1992-12-28,0.53125,0.8473973136239099 AAPL,1992-12-29,0.5323659777641296,0.21006640265970322 AAPL,1992-12-30,0.5245540142059326,-1.467404733677058 AAPL,1992-12-31,0.533482015132904,1.7020174634420737 AAPL,1993-01-04,0.5200889706611633,-2.51049596646743 AAPL,1993-01-05,0.529017984867096,1.7168243722956777 AAPL,1993-01-06,0.5513389706611633,4.219324566002247 AAPL,1993-01-07,0.544642984867096,-1.214495283371242 AAPL,1993-01-08,0.5558040142059326,2.049237693121153 AAPL,1993-01-11,0.5725449919700623,3.0120289411812218 AAPL,1993-01-12,0.549107015132904,-4.093648039171693 AAPL,1993-01-13,0.5669639706611633,3.2519991615727717 AAPL,1993-01-14,0.580357015132904,2.3622390777534807 AAPL,1993-01-15,0.5379459857940674,-7.307748202048414 AAPL,1993-01-18,0.53125,-1.2447319937118562 AAPL,1993-01-19,0.533482015132904,0.4201440250172439 AAPL,1993-01-20,0.5357139706611633,0.4183750276385956 AAPL,1993-01-21,0.5357139706611633,0.0 AAPL,1993-01-22,0.53125,-0.8332750134654954 AAPL,1993-01-25,0.5357139706611633,0.8402768303366281 AAPL,1993-01-26,0.5424110293388367,1.2501183550259087 AAPL,1993-01-27,0.5379459857940674,-0.8231845046019592 AAPL,1993-01-28,0.5345979928970337,-0.6223659968559225 AAPL,1993-01-29,0.53125,-0.6262636488570839 AAPL,1993-02-01,0.546875,2.941176470588225 AAPL,1993-02-02,0.5379459857940674,-1.632734026227678 AAPL,1993-02-03,0.5357139706611633,-0.41491435791817244 AAPL,1993-02-04,0.53125,-0.8332750134654954 AAPL,1993-02-05,0.5111610293388367,-3.781453300924864 AAPL,1993-02-08,0.5044639706611633,-1.310166130296686 AAPL,1993-02-09,0.5078129768371582,0.6638742052491153 AAPL,1993-02-10,0.49776801466941833,-1.9780830002225414 AAPL,1993-02-11,0.4921880066394806,-1.1210057427341047 AAPL,1993-02-12,0.4810270071029663,-2.267629317650055 AAPL,1993-02-16,0.4732140004634857,-1.6242345074417353 AAPL,1993-02-17,0.4810270071029663,1.6510514549079813 AAPL,1993-02-18,0.4910709857940674,2.088028019797039 AAPL,1993-02-19,0.4910709857940674,0.0 AAPL,1993-02-22,0.4921880066394806,0.22746626816221305 AAPL,1993-02-23,0.484375,-1.5874028895635939 AAPL,1993-02-24,0.47879499197006226,-1.1520016577935999 AAPL,1993-02-25,0.4888390004634857,2.097768076498907 AAPL,1993-02-26,0.4732140004634857,-3.1963488971185616 AAPL,1993-03-01,0.4754459857940674,0.47166510889271596 AAPL,1993-03-02,0.484375,1.8780291500452462 AAPL,1993-03-03,0.4877229928970337,0.6911985335811499 AAPL,1993-03-04,0.4910709857940674,0.6864537751535726 AAPL,1993-03-05,0.4910709857940674,0.0 AAPL,1993-03-08,0.5044639706611633,2.727301195658982 AAPL,1993-03-09,0.5066959857940674,0.4424528336441469 AAPL,1993-03-10,0.5066959857940674,0.0 AAPL,1993-03-11,0.5078129768371582,0.22044600202235642 AAPL,1993-03-12,0.502232015132904,-1.0990191190099918 AAPL,1993-03-15,0.5089290142059326,1.3334472656539642 AAPL,1993-03-16,0.5044639706611633,-0.8773411261953634 AAPL,1993-03-17,0.4921880066394806,-2.4334669541599907 AAPL,1993-03-18,0.48660698533058167,-1.1339206225288834 AAPL,1993-03-19,0.4799109995365143,-1.3760562416748723 AAPL,1993-03-22,0.4754459857940674,-0.9303837058869502 AAPL,1993-03-23,0.47098198533058167,-0.9389080141312234 AAPL,1993-03-24,0.4799109995365143,1.8958292427395884 AAPL,1993-03-25,0.4888390004634857,1.8603451339089583 AAPL,1993-03-26,0.4754459857940674,-2.7397598507320264 AAPL,1993-03-29,0.45535698533058167,-4.225296051229465 AAPL,1993-03-30,0.46651801466941833,2.4510504282116097 AAPL,1993-03-31,0.4598209857940674,-1.4355348914224852 AAPL,1993-04-01,0.4620540142059326,0.48562994749119515 AAPL,1993-04-02,0.44754499197006226,-3.140113880582762 AAPL,1993-04-05,0.4464290142059326,-0.24935543557691453 AAPL,1993-04-06,0.43526801466941833,-2.500061416565058 AAPL,1993-04-07,0.45089301466941833,3.5897422905901033 AAPL,1993-04-08,0.4441959857940674,-1.4852811326564908 AAPL,1993-04-12,0.4464290142059326,0.502712424983609 AAPL,1993-04-13,0.4330359995365143,-3.000032310453793 AAPL,1993-04-14,0.43526801466941833,0.5154340829152781 AAPL,1993-04-15,0.421875,-3.0769581540674884 AAPL,1993-04-16,0.4296880066394806,1.8519719441731697 AAPL,1993-04-19,0.4330359995365143,0.7791683373286951 AAPL,1993-04-20,0.4464290142059326,3.092817845110596 AAPL,1993-04-21,0.44308000802993774,-0.7501766393816944 AAPL,1993-04-22,0.4464290142059326,0.7558468256975814 AAPL,1993-04-23,0.43973198533058167,-1.5001329802147856 AAPL,1993-04-26,0.4375,-0.5075785717301606 AAPL,1993-04-27,0.4486609995365143,2.5510856083461153 AAPL,1993-04-28,0.45870500802993774,2.238663156325016 AAPL,1993-04-29,0.453125,-1.216469829684863 AAPL,1993-04-30,0.4575890004634857,0.9851587229761538 AAPL,1993-05-03,0.46316999197006226,1.219651587106263 AAPL,1993-05-04,0.4765630066394806,2.891598096079595 AAPL,1993-05-05,0.48660698533058167,2.1075867306459495 AAPL,1993-05-06,0.4799109995365143,-1.3760562416748723 AAPL,1993-05-07,0.4888390004634857,1.8603451339089583 AAPL,1993-05-10,0.4910709857940674,0.4565890463865241 AAPL,1993-05-11,0.48660698533058167,-0.9090336412906574 AAPL,1993-05-12,0.4754459857940674,-2.293637344505428 AAPL,1993-05-13,0.4955359995365143,4.225509173012254 AAPL,1993-05-14,0.4955359995365143,0.0 AAPL,1993-05-17,0.49776801466941833,0.4504244161860571 AAPL,1993-05-18,0.4955359995365143,-0.4484046919700946 AAPL,1993-05-19,0.5111610293388367,3.153157352228053 AAPL,1993-05-20,0.5245540142059326,2.620110708443324 AAPL,1993-05-21,0.513392984867096,-2.127717839645582 AAPL,1993-05-24,0.5145090222358704,0.21738461600977477 AAPL,1993-05-25,0.5033479928970337,-2.169258235809912 AAPL,1993-05-26,0.515625,2.4390694462305573 AAPL,1993-05-27,0.513392984867096,-0.4328756621389651 AAPL,1993-05-28,0.5055800080299377,-1.521831631412096 AAPL,1993-06-01,0.5089290142059326,0.662408742989018 AAPL,1993-06-02,0.5089290142059326,0.0 AAPL,1993-06-03,0.5033479928970337,-1.0966207767908132 AAPL,1993-06-04,0.48995500802993774,-2.6607804254889844 AAPL,1993-06-07,0.453125,-7.517018384612029 AAPL,1993-06-08,0.4419640004634857,-2.4631171390928075 AAPL,1993-06-09,0.3950890004634857,-10.606067451385726 AAPL,1993-06-10,0.3973209857940674,0.5649322881586816 AAPL,1993-06-11,0.390625,-1.6852836959228568 AAPL,1993-06-14,0.3984380066394806,2.0001296997070206 AAPL,1993-06-15,0.375,-5.88247261780126 AAPL,1993-06-16,0.37723198533058167,0.5951960881551033 AAPL,1993-06-17,0.3683040142059326,-2.3667057598059094 AAPL,1993-06-18,0.3660709857940674,-0.6063003186863591 AAPL,1993-06-21,0.35379499197006226,-3.353446271459215 AAPL,1993-06-22,0.36941999197006226,4.416399427531226 AAPL,1993-06-23,0.36160698533058167,-2.1149387714008094 AAPL,1993-06-24,0.37276801466941833,3.086508223460682 AAPL,1993-06-25,0.35714301466941833,-4.191614995148307 AAPL,1993-06-28,0.358258992433548,0.31247363613218226 AAPL,1993-06-29,0.3482140004634857,-2.803835265049337 AAPL,1993-06-30,0.3526790142059326,1.282261407210461 AAPL,1993-07-01,0.3392859995365143,-3.797508252531867 AAPL,1993-07-02,0.34375,1.3157042936000396 AAPL,1993-07-06,0.3370540142059326,-1.9479231400923336 AAPL,1993-07-07,0.32589301466941833,-3.3113385588385724 AAPL,1993-07-08,0.32589301466941833,0.0 AAPL,1993-07-09,0.328125,0.6848828388806627 AAPL,1993-07-12,0.3392859995365143,3.401447477794828 AAPL,1993-07-13,0.3325890004634857,-1.973850698872659 AAPL,1993-07-14,0.3325890004634857,0.0 AAPL,1993-07-15,0.3191959857940674,-4.026896455010309 AAPL,1993-07-16,0.24553599953651428,-23.076727006546882 AAPL,1993-07-19,0.22879500687122345,-6.818141819078239 AAPL,1993-07-20,0.23995499312877655,4.877722818415564 AAPL,1993-07-21,0.234375,-2.325433222296791 AAPL,1993-07-22,0.23660700023174286,0.9523200988769576 AAPL,1993-07-23,0.234375,-0.9433365156384821 AAPL,1993-07-26,0.23995499312877655,2.3807970682779844 AAPL,1993-07-27,0.23660700023174286,-1.3952586913817289 AAPL,1993-07-28,0.23995499312877655,1.415001624531187 AAPL,1993-07-29,0.24330399930477142,1.3956809701382467 AAPL,1993-07-30,0.24776799976825714,1.834741918029037 AAPL,1993-08-02,0.2544640004634857,2.70252845463963 AAPL,1993-08-03,0.2589290142059326,1.7546740341715328 AAPL,1993-08-04,0.2700890004634857,4.31005628773502 AAPL,1993-08-05,0.26339301466941833,-2.4791775239186853 AAPL,1993-08-06,0.2611609995365143,-0.8474086283971616 AAPL,1993-08-09,0.265625,1.7092906182041068 AAPL,1993-08-10,0.2544640004634857,-4.201788060805378 AAPL,1993-08-11,0.24553599953651428,-3.508551665740456 AAPL,1993-08-12,0.23660700023174286,-3.6365336739322296 AAPL,1993-08-13,0.24442000687122345,3.3021029098159405 AAPL,1993-08-16,0.24553599953651428,0.4565880999581218 AAPL,1993-08-17,0.2533479928970337,3.1816081451460088 AAPL,1993-08-18,0.2544640004634857,0.4405038120454341 AAPL,1993-08-19,0.24553599953651428,-3.508551665740456 AAPL,1993-08-20,0.25,1.8180635311775717 AAPL,1993-08-23,0.2533479928970337,1.3391971588134766 AAPL,1993-08-24,0.25,-1.3214996727423767 AAPL,1993-08-25,0.24330399930477142,-2.6784002780914307 AAPL,1993-08-26,0.23995499312877655,-1.3764698424869604 AAPL,1993-08-27,0.23660700023174286,-1.3952586913817289 AAPL,1993-08-30,0.23214299976825714,-1.8866730312769642 AAPL,1993-08-31,0.23660700023174286,1.922952864373273 AAPL,1993-09-01,0.23325900733470917,-1.415001624531198 AAPL,1993-09-02,0.22991099953651428,-1.435317691029503 AAPL,1993-09-03,0.22991099953651428,0.0 AAPL,1993-09-07,0.234375,1.9416210935905065 AAPL,1993-09-08,0.23883900046348572,1.9046401977539151 AAPL,1993-09-09,0.23214299976825714,-2.803562517944924 AAPL,1993-09-10,0.234375,0.9614764321866254 AAPL,1993-09-13,0.22544600069522858,-3.8097063700358036 AAPL,1993-09-14,0.21651799976825714,-3.960150501423554 AAPL,1993-09-15,0.21875,1.0308612836493092 AAPL,1993-09-16,0.22098200023174286,1.0203429630824434 AAPL,1993-09-17,0.22544600069522858,2.020074240799863 AAPL,1993-09-20,0.2220979928970337,-1.4850597428520906 AAPL,1993-09-21,0.21875,-1.5074395105343696 AAPL,1993-09-22,0.22767899930477142,4.081828253609787 AAPL,1993-09-23,0.22098200023174286,-2.941421516028342 AAPL,1993-09-24,0.22321400046348572,1.0100371203999314 AAPL,1993-09-27,0.22098200023174286,-0.999937381664362 AAPL,1993-09-28,0.22098200023174286,0.0 AAPL,1993-09-29,0.21317000687122345,-3.53512654982171 AAPL,1993-09-30,0.20870499312877655,-2.09457878619117 AAPL,1993-10-01,0.203125,-2.6736270393557637 AAPL,1993-10-04,0.203125,0.0 AAPL,1993-10-05,0.20982100069522858,3.296492649958682 AAPL,1993-10-06,0.2109380066394806,0.5323613654261816 AAPL,1993-10-07,0.20535700023174286,-2.645804090334636 AAPL,1993-10-08,0.20200900733470917,-1.6303281082483245 AAPL,1993-10-11,0.21205399930477142,4.972546572350955 AAPL,1993-10-12,0.21428599953651428,1.0525621959786458 AAPL,1993-10-13,0.21428599953651428,0.0 AAPL,1993-10-14,0.21205399930477142,-1.0415987216012779 AAPL,1993-10-15,0.25223198533058167,18.947054126560015 AAPL,1993-10-18,0.2533479928970337,0.4424528336441469 AAPL,1993-10-19,0.24776799976825714,-2.202501415136293 AAPL,1993-10-20,0.24776799976825714,0.0 AAPL,1993-10-21,0.2700890004634857,9.00883113077795 AAPL,1993-10-22,0.2700890004634857,0.0 AAPL,1993-10-25,0.26785698533058167,-0.8263998641461878 AAPL,1993-10-26,0.265625,-0.8332750134654954 AAPL,1993-10-27,0.28348198533058167,6.7226297715131 AAPL,1993-10-28,0.2767859995365143,-2.3620498446343507 AAPL,1993-10-29,0.2745540142059326,-0.8063938690248684 AAPL,1993-11-01,0.28125,2.438859185298581 AAPL,1993-11-02,0.2924109995365143,3.968355390760636 AAPL,1993-11-03,0.282366007566452,-3.4352305439891317 AAPL,1993-11-04,0.2879459857940674,1.9761508390142124 AAPL,1993-11-05,0.2845979928970337,-1.1627156002195882 AAPL,1993-11-08,0.2745540142059326,-3.5291811403374673 AAPL,1993-11-09,0.2689729928970337,-2.032758954568703 AAPL,1993-11-10,0.2745540142059326,2.0749374309990243 AAPL,1993-11-11,0.280133992433548,2.0323790361447935 AAPL,1993-11-12,0.28348198533058167,1.1951398214652187 AAPL,1993-11-15,0.2857140004634857,0.7873569568454863 AAPL,1993-11-16,0.3035709857940674,6.249951105516027 AAPL,1993-11-17,0.29910698533058167,-1.4704964151330158 AAPL,1993-11-18,0.29910698533058167,0.0 AAPL,1993-11-19,0.29464301466941833,-1.4924327682383054 AAPL,1993-11-22,0.2901790142059326,-1.5150538927570345 AAPL,1993-11-23,0.29464301466941833,1.538360889294954 AAPL,1993-11-24,0.29464301466941833,0.0 AAPL,1993-11-26,0.29129499197006226,-1.1362980056094263 AAPL,1993-11-29,0.28348198533058167,-2.682163049436692 AAPL,1993-11-30,0.28125,-0.7873464438944322 AAPL,1993-12-01,0.28125,0.0 AAPL,1993-12-02,0.28348198533058167,0.7935947842068192 AAPL,1993-12-03,0.28125,-0.7873464438944322 AAPL,1993-12-06,0.2879459857940674,2.380794949001741 AAPL,1993-12-07,0.2879459857940674,0.0 AAPL,1993-12-08,0.2845979928970337,-1.1627156002195882 AAPL,1993-12-09,0.26785698533058167,-5.882335077643663 AAPL,1993-12-10,0.25223198533058167,-5.833336763913799 AAPL,1993-12-13,0.26339301466941833,4.424906430565789 AAPL,1993-12-14,0.26004499197006226,-1.2711129425957424 AAPL,1993-12-15,0.265625,2.1457856148908716 AAPL,1993-12-16,0.2622770071029663,-1.260420855353861 AAPL,1993-12-17,0.26339301466941833,0.42550720659013663 AAPL,1993-12-20,0.2544640004634857,-3.3899965863329107 AAPL,1993-12-21,0.24553599953651428,-3.508551665740456 AAPL,1993-12-22,0.25,1.8180635311775717 AAPL,1993-12-23,0.24330399930477142,-2.6784002780914307 AAPL,1993-12-27,0.2544640004634857,4.586854795072592 AAPL,1993-12-28,0.26004499197006226,2.193234208536854 AAPL,1993-12-29,0.2544640004634857,-2.1461638096914593 AAPL,1993-12-30,0.265625,4.3860819275753915 AAPL,1993-12-31,0.2611609995365143,-1.6805648803710938 AAPL,1994-01-03,0.266741007566452,2.1366161256239025 AAPL,1994-01-04,0.28125,5.4393557878172905 AAPL,1994-01-05,0.3013390004634857,7.14275572035048 AAPL,1994-01-06,0.2924109995365143,-2.9627764455445127 AAPL,1994-01-07,0.295758992433548,1.1449613394641123 AAPL,1994-01-10,0.3002229928970337,1.5093371892956675 AAPL,1994-01-11,0.2845979928970337,-5.204464804385866 AAPL,1994-01-12,0.2723209857940674,-4.3138066358071825 AAPL,1994-01-13,0.2734380066394806,0.41018537082482265 AAPL,1994-01-14,0.2767859995365143,1.224406562269853 AAPL,1994-01-17,0.27120500802993774,-2.0163561437074318 AAPL,1994-01-18,0.2622770071029663,-3.291974949808407 AAPL,1994-01-19,0.2611609995365143,-0.42550720659012553 AAPL,1994-01-20,0.266741007566452,2.1366161256239025 AAPL,1994-01-21,0.297991007566452,11.715483976424146 AAPL,1994-01-24,0.3125,4.868936332017482 AAPL,1994-01-25,0.30245500802993774,-3.214397430419924 AAPL,1994-01-26,0.29910698533058167,-1.1069490041390462 AAPL,1994-01-27,0.3046880066394806,1.8658946740179427 AAPL,1994-01-28,0.3035709857940674,-0.3666113601691334 AAPL,1994-01-31,0.2924109995365143,-3.6762361292075774 AAPL,1994-02-01,0.296875,1.5266185165952573 AAPL,1994-02-02,0.29464301466941833,-0.751826637669617 AAPL,1994-02-03,0.29910698533058167,1.5150437780348414 AAPL,1994-02-04,0.29910698533058167,0.0 AAPL,1994-02-07,0.32589301466941833,8.955333928170205 AAPL,1994-02-08,0.3191959857940674,-2.0549777300824745 AAPL,1994-02-09,0.3236609995365143,1.3988314205578778 AAPL,1994-02-10,0.32589301466941833,0.6896151022521391 AAPL,1994-02-11,0.33035698533058167,1.3697656777613032 AAPL,1994-02-14,0.33035698533058167,0.0 AAPL,1994-02-15,0.3314729928970337,0.33781866768618496 AAPL,1994-02-16,0.328125,-1.0100348953839822 AAPL,1994-02-17,0.33035698533058167,0.6802241007487053 AAPL,1994-02-18,0.3236609995365143,-2.0268939636214567 AAPL,1994-02-22,0.3325890004634857,2.758441993244909 AAPL,1994-02-23,0.3325890004634857,0.0 AAPL,1994-02-24,0.327008992433548,-1.6777488197630142 AAPL,1994-02-25,0.3214290142059326,-1.7063684353418096 AAPL,1994-02-28,0.32589301466941833,1.3887982310849312 AAPL,1994-03-01,0.3236609995365143,-0.6848919836984435 AAPL,1994-03-02,0.31808000802993774,-1.7243324078491273 AAPL,1994-03-03,0.3191959857940674,0.3508481312741285 AAPL,1994-03-04,0.328125,2.797345393840023 AAPL,1994-03-07,0.33816999197006226,3.061330886114222 AAPL,1994-03-08,0.33035698533058167,-2.310378456102713 AAPL,1994-03-09,0.3348209857940674,1.3512656494969244 AAPL,1994-03-10,0.3325890004634857,-0.6666205002915926 AAPL,1994-03-11,0.3325890004634857,0.0 AAPL,1994-03-14,0.3404020071029663,2.349147635247295 AAPL,1994-03-15,0.3359380066394806,-1.3113907586730034 AAPL,1994-03-16,0.328125,-2.3257287014461836 AAPL,1994-03-17,0.32589301466941833,-0.6802241007486942 AAPL,1994-03-18,0.3247770071029663,-0.3424459918492273 AAPL,1994-03-21,0.3169640004634857,-2.405652638151068 AAPL,1994-03-22,0.3125,-1.408361977056749 AAPL,1994-03-23,0.313616007566452,0.357122421264644 AAPL,1994-03-24,0.3091520071029663,-1.423396878917238 AAPL,1994-03-25,0.2924109995365143,-5.415137919798873 AAPL,1994-03-28,0.296875,1.5266185165952573 AAPL,1994-03-29,0.2924109995365143,-1.5036633140162459 AAPL,1994-03-30,0.2901790142059326,-0.7633041623329784 AAPL,1994-03-31,0.296875,2.3075361987808796 AAPL,1994-04-04,0.296875,0.0 AAPL,1994-04-05,0.29910698533058167,0.751826637669617 AAPL,1994-04-06,0.29910698533058167,0.0 AAPL,1994-04-07,0.297991007566452,-0.3731032101761955 AAPL,1994-04-08,0.29910698533058167,0.3745004835022714 AAPL,1994-04-11,0.29910698533058167,0.0 AAPL,1994-04-12,0.2857140004634857,-4.477657000318347 AAPL,1994-04-13,0.28348198533058167,-0.7812060764552209 AAPL,1994-04-14,0.28125,-0.7873464438944322 AAPL,1994-04-15,0.2700890004634857,-3.968355390760636 AAPL,1994-04-18,0.264508992433548,-2.0659886261055416 AAPL,1994-04-19,0.2589290142059326,-2.109560879680561 AAPL,1994-04-20,0.25223198533058167,-2.5864343151689617 AAPL,1994-04-21,0.264508992433548,4.867347448768533 AAPL,1994-04-22,0.265625,0.4219166827503562 AAPL,1994-04-25,0.2767859995365143,4.201788060805378 AAPL,1994-04-26,0.27901801466941833,0.8064046363044364 AAPL,1994-04-28,0.2700890004634857,-3.2001568846770523 AAPL,1994-04-29,0.26785698533058167,-0.8263998641461878 AAPL,1994-05-02,0.2767859995365143,3.3335005973104126 AAPL,1994-05-03,0.2700890004634857,-2.419558461859661 AAPL,1994-05-04,0.29464301466941833,9.091082629724557 AAPL,1994-05-05,0.2935270071029663,-0.37876600186981246 AAPL,1994-05-06,0.2885040044784546,-1.7112573981138635 AAPL,1994-05-09,0.27901801466941833,-3.2879924236007163 AAPL,1994-05-10,0.2767859995365143,-0.7999537719987515 AAPL,1994-05-11,0.2700890004634857,-2.419558461859661 AAPL,1994-05-12,0.2650670111179352,-1.8593831429390195 AAPL,1994-05-13,0.26785698533058167,1.0525542959418432 AAPL,1994-05-16,0.26339301466941833,-1.6665500269309796 AAPL,1994-05-17,0.2622770071029663,-0.4237043141985808 AAPL,1994-05-18,0.2734380066394806,4.255424316372736 AAPL,1994-05-19,0.28683000802993774,4.897637148194289 AAPL,1994-05-20,0.2773439884185791,-3.307192185543062 AAPL,1994-05-23,0.2723209857940674,-1.8111092485375235 AAPL,1994-05-24,0.2745540142059326,0.8199986517211988 AAPL,1994-05-25,0.27901801466941833,1.6259097418030999 AAPL,1994-05-26,0.2723209857940674,-2.4002137938246126 AAPL,1994-05-27,0.26729899644851685,-1.8441433483015635 AAPL,1994-05-31,0.2611609995365143,-2.2963037622869553 AAPL,1994-06-01,0.25223198533058167,-3.4189692265610305 AAPL,1994-06-02,0.24442000687122345,-3.0971402969054984 AAPL,1994-06-03,0.2466520071029663,0.9131822964553171 AAPL,1994-06-06,0.24442000687122345,-0.9049187387358604 AAPL,1994-06-07,0.24553599953651428,0.4565880999581218 AAPL,1994-06-08,0.23325900733470917,-5.000078287900656 AAPL,1994-06-09,0.24107100069522858,3.349063965324084 AAPL,1994-06-10,0.23660700023174286,-1.8517368122303868 AAPL,1994-06-13,0.24107100069522858,1.8866730312769642 AAPL,1994-06-14,0.2416290044784546,0.23146864683714075 AAPL,1994-06-15,0.24832600355148315,2.771603966785263 AAPL,1994-06-16,0.23549099266529083,-5.168613315814651 AAPL,1994-06-17,0.23660700023174286,0.47390668909288447 AAPL,1994-06-20,0.2421880066394806,2.3587663941774695 AAPL,1994-06-21,0.23214299976825714,-4.147607063869341 AAPL,1994-06-22,0.234375,0.9614764321866254 AAPL,1994-06-23,0.22432999312877655,-4.28586959838867 AAPL,1994-06-24,0.22865499556064606,1.927964411511729 AAPL,1994-06-27,0.234375,2.5015873479295347 AAPL,1994-06-28,0.23883900046348572,1.9046401977539151 AAPL,1994-06-29,0.23325900733470917,-2.336298978788276 AAPL,1994-06-30,0.23660700023174286,1.4353113027826492 AAPL,1994-07-01,0.22991099953651428,-2.8300095469154463 AAPL,1994-07-05,0.23660700023174286,2.9124316403857486 AAPL,1994-07-06,0.23325900733470917,-1.415001624531198 AAPL,1994-07-07,0.23939700424671173,2.6314083139327593 AAPL,1994-07-08,0.2416290044784546,0.932342590821511 AAPL,1994-07-11,0.24107100069522858,-0.23093410678508564 AAPL,1994-07-12,0.2533479928970337,5.092687285654152 AAPL,1994-07-13,0.2650670111179352,4.6256605733854705 AAPL,1994-07-14,0.25558000802993774,-3.579096111577773 AAPL,1994-07-15,0.25223198533058167,-1.3099704961915148 AAPL,1994-07-18,0.2533479928970337,0.4424528336441469 AAPL,1994-07-19,0.24720999598503113,-2.42275332115901 AAPL,1994-07-20,0.2377229928970337,-3.837629239139617 AAPL,1994-07-21,0.25,5.1644171871434885 AAPL,1994-07-22,0.2767859995365143,10.714399814605713 AAPL,1994-07-25,0.28292399644851685,2.2175965989178703 AAPL,1994-07-26,0.280133992433548,-0.9861319824373993 AAPL,1994-07-27,0.2773439884185791,-0.9959533974195245 AAPL,1994-07-28,0.2845979928970337,2.615526126892842 AAPL,1994-07-29,0.3007810115814209,5.686272949311411 AAPL,1994-08-01,0.297991007566452,-0.9275864856959637 AAPL,1994-08-02,0.29073700308799744,-2.4343031481703137 AAPL,1994-08-03,0.295758992433548,1.7273306432310287 AAPL,1994-08-04,0.296875,0.3773368164630808 AAPL,1994-08-05,0.296875,0.0 AAPL,1994-08-08,0.3013390004634857,1.5036633140162348 AAPL,1994-08-09,0.3002229928970337,-0.37034952818437716 AAPL,1994-08-10,0.3091520071029663,2.974127371048807 AAPL,1994-08-11,0.30636200308799744,-0.9024699665105662 AAPL,1994-08-12,0.31026801466941833,1.2749660669567398 AAPL,1994-08-15,0.3091520071029663,-0.3596914646974203 AAPL,1994-08-16,0.31026801466941833,0.36098991460868923 AAPL,1994-08-17,0.3125,0.7193733240468791 AAPL,1994-08-18,0.3091520071029663,-1.0713577270507812 AAPL,1994-08-19,0.311383992433548,0.7219701891950869 AAPL,1994-08-22,0.311383992433548,0.0 AAPL,1994-08-23,0.3125,0.3584023564378258 AAPL,1994-08-24,0.311383992433548,-0.357122421264644 AAPL,1994-08-25,0.3130579888820648,0.5375987491952117 AAPL,1994-08-26,0.3191959857940674,1.9606581304382198 AAPL,1994-08-29,0.3158479928970337,-1.048883145790458 AAPL,1994-08-30,0.3236609995365143,2.47366037308574 AAPL,1994-08-31,0.32310301065444946,-0.17239917162211738 AAPL,1994-09-01,0.3125,-3.2816192684100742 AAPL,1994-09-02,0.3158479928970337,1.0713577270507812 AAPL,1994-09-06,0.31752198934555054,0.5300006604957552 AAPL,1994-09-07,0.32254499197006226,1.5819385091611071 AAPL,1994-09-08,0.32254499197006226,0.0 AAPL,1994-09-09,0.3191959857940674,-1.0383066732921775 AAPL,1994-09-12,0.3191959857940674,0.0 AAPL,1994-09-13,0.3197540044784546,0.17482008208813404 AAPL,1994-09-14,0.313616007566452,-1.919599700405361 AAPL,1994-09-15,0.3214290142059326,2.491265257824926 AAPL,1994-09-16,0.3247770071029663,1.0415963553584762 AAPL,1994-09-19,0.3169640004634857,-2.405652638151068 AAPL,1994-09-20,0.3085939884185791,-2.6406822328931434 AAPL,1994-09-21,0.3046880066394806,-1.2657348897543663 AAPL,1994-09-22,0.30245500802993774,-0.7328803762811087 AAPL,1994-09-23,0.30301299691200256,0.18448657395337964 AAPL,1994-09-26,0.30301299691200256,0.0 AAPL,1994-09-27,0.30245500802993774,-0.18414684774292756 AAPL,1994-09-28,0.30245500802993774,0.0 AAPL,1994-09-29,0.3046880066394806,0.7382911673665671 AAPL,1994-09-30,0.3007810115814209,-1.2822936817078578 AAPL,1994-10-03,0.295758992433548,-1.669659637577714 AAPL,1994-10-04,0.3013390004634857,1.8866740057587483 AAPL,1994-10-05,0.33816999197006226,12.222444306886015 AAPL,1994-10-06,0.3236609995365143,-4.2904434982606094 AAPL,1994-10-07,0.33035698533058167,2.06882689099277 AAPL,1994-10-10,0.3470979928970337,5.067550652727881 AAPL,1994-10-11,0.35379499197006226,1.9294260439631117 AAPL,1994-10-12,0.376116007566452,6.309025312115946 AAPL,1994-10-13,0.3671880066394806,-2.3737359610768616 AAPL,1994-10-14,0.3671880066394806,0.0 AAPL,1994-10-17,0.3549109995365143,-3.3435207253433963 AAPL,1994-10-18,0.3683040142059326,3.773626257543028 AAPL,1994-10-19,0.3683040142059326,0.0 AAPL,1994-10-20,0.3660709857940674,-0.6063003186863591 AAPL,1994-10-21,0.38058000802993774,3.963445014468414 AAPL,1994-10-24,0.37723198533058167,-0.8797158622931955 AAPL,1994-10-25,0.38058000802993774,0.8875235477241228 AAPL,1994-10-26,0.3861609995365143,1.4664436882710685 AAPL,1994-10-27,0.3816959857940674,-1.1562570398890526 AAPL,1994-10-28,0.376116007566452,-1.4618907285616212 AAPL,1994-10-31,0.38560301065444946,2.5223608932202435 AAPL,1994-11-01,0.38504499197006226,-0.144713259224849 AAPL,1994-11-02,0.36941999197006226,-4.057967335208157 AAPL,1994-11-03,0.3705359995365143,0.30209723098648666 AAPL,1994-11-04,0.360491007566452,-2.710935504951495 AAPL,1994-11-07,0.3638390004634857,0.9287313211041814 AAPL,1994-11-08,0.37723198533058167,3.6810195855955463 AAPL,1994-11-09,0.3716520071029663,-1.4791901123457074 AAPL,1994-11-10,0.36886200308799744,-0.7507033358213233 AAPL,1994-11-11,0.3671880066394806,-0.4538272943547139 AAPL,1994-11-14,0.3794640004634857,3.3432447689006883 AAPL,1994-11-15,0.36941999197006226,-2.6468936397538334 AAPL,1994-11-16,0.36551299691200256,-1.0576024966121311 AAPL,1994-11-17,0.35714301466941833,-2.289927393361424 AAPL,1994-11-18,0.35714301466941833,0.0 AAPL,1994-11-21,0.3404020071029663,-4.687480051079252 AAPL,1994-11-22,0.33370500802993774,-1.9673794317560556 AAPL,1994-11-23,0.329241007566452,-1.3377085617741868 AAPL,1994-11-25,0.3370540142059326,2.3730356972327282 AAPL,1994-11-28,0.33761200308799744,0.16554880183801135 AAPL,1994-11-29,0.34151801466941833,1.1569528173448251 AAPL,1994-11-30,0.3325890004634857,-2.6145075288563357 AAPL,1994-12-01,0.32310301065444946,-2.85216582503236 AAPL,1994-12-02,0.32645100355148315,1.0361998454462729 AAPL,1994-12-05,0.3320310115814209,1.7092941878666057 AAPL,1994-12-06,0.3353790044784546,1.0083374083305063 AAPL,1994-12-07,0.327008992433548,-2.495687545474934 AAPL,1994-12-08,0.3203130066394806,-2.047645767853945 AAPL,1994-12-09,0.3236609995365143,1.0452253975443249 AAPL,1994-12-12,0.32589301466941833,0.6896151022521391 AAPL,1994-12-13,0.3247770071029663,-0.3424459918492273 AAPL,1994-12-14,0.33816999197006226,4.123747855971183 AAPL,1994-12-15,0.3314729928970337,-1.9803646781354378 AAPL,1994-12-16,0.3325890004634857,0.33668129541966074 AAPL,1994-12-19,0.34933000802993774,5.033542162585736 AAPL,1994-12-20,0.34375,-1.5973457480525255 AAPL,1994-12-21,0.342633992433548,-0.32465674660422383 AAPL,1994-12-22,0.344866007566452,0.6514283994565773 AAPL,1994-12-23,0.3470979928970337,0.6472036331825359 AAPL,1994-12-27,0.34933000802993774,0.6430504291524919 AAPL,1994-12-28,0.34933000802993774,0.0 AAPL,1994-12-29,0.3526790142059326,0.958694099851809 AAPL,1994-12-30,0.3482140004634857,-1.2660276235885504 AAPL,1995-01-03,0.342633992433548,-1.6024651572052129 AAPL,1995-01-04,0.3515630066394806,2.6059919339918913 AAPL,1995-01-05,0.3470979928970337,-1.2700465231330949 AAPL,1995-01-06,0.375,8.03865411899498 AAPL,1995-01-09,0.3678849935531616,-1.8973350524902344 AAPL,1995-01-10,0.3900670111179352,6.029606522008923 AAPL,1995-01-11,0.4174109995365143,7.010074586982129 AAPL,1995-01-12,0.405133992433548,-2.9412274991791 AAPL,1995-01-13,0.40066999197006226,-1.1018577919545747 AAPL,1995-01-16,0.3973209857940674,-0.8358515094998964 AAPL,1995-01-17,0.4017859995365143,1.123779992019136 AAPL,1995-01-18,0.407366007566452,1.388801012572527 AAPL,1995-01-19,0.4095979928970337,0.5479066218399664 AAPL,1995-01-20,0.38058000802993774,-7.08450367685044 AAPL,1995-01-23,0.37723198533058167,-0.8797158622931955 AAPL,1995-01-24,0.3716520071029663,-1.4791901123457074 AAPL,1995-01-25,0.36593198776245117,-1.5390793621976595 AAPL,1995-01-26,0.3526790142059326,-3.6217040323684 AAPL,1995-01-27,0.3560270071029663,0.9493031232867155 AAPL,1995-01-30,0.358258992433548,0.6269146121086644 AAPL,1995-01-31,0.360491007566452,0.6230171970681431 AAPL,1995-02-01,0.358258992433548,-0.6191597255009507 AAPL,1995-02-02,0.3716520071029663,3.7383610606515516 AAPL,1995-02-03,0.36160698533058167,-2.7028030470454767 AAPL,1995-02-06,0.36160698533058167,0.0 AAPL,1995-02-07,0.36439698934555054,0.7715570019805496 AAPL,1995-02-08,0.37779000401496887,3.6753911423559993 AAPL,1995-02-09,0.389508992433548,3.1019847783253507 AAPL,1995-02-10,0.390625,0.2865165087664545 AAPL,1995-02-13,0.390625,0.0 AAPL,1995-02-14,0.3833709955215454,-1.8570251464843701 AAPL,1995-02-15,0.38002198934555054,-0.8735679577008271 AAPL,1995-02-16,0.38560301065444946,1.4686048348176328 AAPL,1995-02-17,0.3794640004634857,-1.5920545279313414 AAPL,1995-02-21,0.3660709857940674,-3.5294559307496365 AAPL,1995-02-22,0.36439698934555054,-0.4572873878233463 AAPL,1995-02-23,0.3588170111179352,-1.5312909795541674 AAPL,1995-02-24,0.3482140004634857,-2.9549910750927277 AAPL,1995-02-27,0.34151801466941833,-1.9229513417481137 AAPL,1995-02-28,0.3526790142059326,3.2680558732217646 AAPL,1995-03-01,0.35714301466941833,1.265740314471664 AAPL,1995-03-02,0.35714301466941833,0.0 AAPL,1995-03-03,0.359375,0.6249556169109605 AAPL,1995-03-06,0.3549109995365143,-1.2421566507090698 AAPL,1995-03-07,0.34207600355148315,-3.616398477869842 AAPL,1995-03-08,0.35323700308799744,3.26272507297769 AAPL,1995-03-09,0.3549109995365143,0.47390178092407975 AAPL,1995-03-10,0.3526790142059326,-0.6288859273159919 AAPL,1995-03-13,0.3404020071029663,-3.4810710613469187 AAPL,1995-03-14,0.3125,-8.196781017958688 AAPL,1995-03-15,0.3125,0.0 AAPL,1995-03-16,0.31473198533058167,0.7142353057861373 AAPL,1995-03-17,0.313616007566452,-0.3545803464994113 AAPL,1995-03-20,0.31473198533058167,0.35584209262442545 AAPL,1995-03-21,0.3236609995365143,2.8370215364523332 AAPL,1995-03-22,0.3398439884185791,4.999981123842234 AAPL,1995-03-23,0.3314729928970337,-2.463187758741525 AAPL,1995-03-24,0.3370540142059326,1.6837031759726395 AAPL,1995-03-27,0.3320310115814209,-1.4902663706128694 AAPL,1995-03-28,0.30691999197006226,-7.562853690008686 AAPL,1995-03-29,0.30691999197006226,0.0 AAPL,1995-03-30,0.3158479928970337,2.9089017204986467 AAPL,1995-03-31,0.31473198533058167,-0.35333691888168595 AAPL,1995-04-03,0.3169640004634857,0.709179631221657 AAPL,1995-04-04,0.30245500802993774,-4.5774890562751525 AAPL,1995-04-05,0.31026801466941833,2.583196320792025 AAPL,1995-04-06,0.328125,5.75534199024923 AAPL,1995-04-07,0.328125,0.0 AAPL,1995-04-10,0.327008992433548,-0.34011659168061703 AAPL,1995-04-11,0.3370540142059326,3.0717876281111556 AAPL,1995-04-12,0.3482140004634857,3.311037930773497 AAPL,1995-04-13,0.34151801466941833,-1.9229513417481137 AAPL,1995-04-17,0.342633992433548,0.3267698089689075 AAPL,1995-04-18,0.3348209857940674,-2.2802777342635916 AAPL,1995-04-19,0.3247770071029663,-2.999805602770267 AAPL,1995-04-20,0.3359380066394806,3.436511604091419 AAPL,1995-04-21,0.34933000802993774,3.986450215747417 AAPL,1995-04-24,0.3482140004634857,-0.3194708558665771 AAPL,1995-04-25,0.3370540142059326,-3.2049217557877485 AAPL,1995-04-26,0.34151801466941833,1.3244169407097717 AAPL,1995-04-27,0.33816999197006226,-0.9803356061895863 AAPL,1995-04-28,0.34151801466941833,0.9900413339018144 AAPL,1995-05-01,0.34151801466941833,0.0 AAPL,1995-05-02,0.3404020071029663,-0.32677853539653245 AAPL,1995-05-03,0.3404020071029663,0.0 AAPL,1995-05-04,0.34375,0.9835408802454593 AAPL,1995-05-05,0.3470979928970337,0.9739615700461668 AAPL,1995-05-08,0.36160698533058167,4.180085373715214 AAPL,1995-05-09,0.3683040142059326,1.8520186686185047 AAPL,1995-05-10,0.36997801065444946,0.4545148529336629 AAPL,1995-05-11,0.3660709857940674,-1.0560154246656461 AAPL,1995-05-12,0.389508992433548,6.402585167638941 AAPL,1995-05-15,0.389508992433548,0.0 AAPL,1995-05-16,0.390625,0.2865165087664545 AAPL,1995-05-17,0.39285698533058167,0.5713882446289009 AAPL,1995-05-18,0.3872770071029663,-1.4203586638328214 AAPL,1995-05-19,0.3816959857940674,-1.4410928628703967 AAPL,1995-05-22,0.3939729928970337,3.216436001396672 AAPL,1995-05-23,0.391741007566452,-0.5665325722377657 AAPL,1995-05-24,0.38839301466941833,-0.8546444799925057 AAPL,1995-05-25,0.3872770071029663,-0.2873397626375729 AAPL,1995-05-26,0.38113799691200256,-1.5851729068262377 AAPL,1995-05-30,0.375,-1.61043951580081 AAPL,1995-05-31,0.3710939884185791,-1.0416030883789062 AAPL,1995-06-01,0.37667399644851685,1.5036643556843865 AAPL,1995-06-02,0.376116007566452,-0.1481357585938592 AAPL,1995-06-05,0.38839301466941833,3.264154371519856 AAPL,1995-06-06,0.39285698533058167,1.149343704073269 AAPL,1995-06-07,0.38504499197006226,-1.9885081982049413 AAPL,1995-06-08,0.3833709955215454,-0.43475346606949294 AAPL,1995-06-09,0.38839301466941833,1.3099632487953095 AAPL,1995-06-12,0.3943920135498047,1.5445692002191258 AAPL,1995-06-13,0.39285698533058167,-0.3892138193688832 AAPL,1995-06-14,0.389508992433548,-0.8522167155094462 AAPL,1995-06-15,0.389508992433548,0.0 AAPL,1995-06-16,0.391741007566452,0.5730330175329312 AAPL,1995-06-19,0.39620500802993774,1.139528509209864 AAPL,1995-06-20,0.422991007566452,6.760641333057138 AAPL,1995-06-21,0.4408479928970337,4.221599280163502 AAPL,1995-06-22,0.438616007566452,-0.5062936355713421 AAPL,1995-06-23,0.43526801466941833,-0.7633084153971459 AAPL,1995-06-26,0.4296880066394806,-1.2819706116415919 AAPL,1995-06-27,0.4140630066394806,-3.6363593487750756 AAPL,1995-06-28,0.41629499197006226,0.5390448542351933 AAPL,1995-06-29,0.421875,1.3403975876651986 AAPL,1995-06-30,0.4146209955215454,-1.719467728226276 AAPL,1995-07-03,0.41908499598503113,1.0766460241287357 AAPL,1995-07-05,0.4151790142059326,-0.9320261561542531 AAPL,1995-07-06,0.41964301466941833,1.0751989649629756 AAPL,1995-07-07,0.4341520071029663,3.457460728847761 AAPL,1995-07-10,0.4341520071029663,0.0 AAPL,1995-07-11,0.420758992433548,-3.084867615558884 AAPL,1995-07-12,0.41964301466941833,-0.2652296883009275 AAPL,1995-07-13,0.4252229928970337,1.329696440201933 AAPL,1995-07-14,0.43526801466941833,2.3622950640434848 AAPL,1995-07-17,0.4375,0.5127841365226038 AAPL,1995-07-18,0.4296880066394806,-1.785598482404438 AAPL,1995-07-19,0.40625,-5.454656931848156 AAPL,1995-07-20,0.42020100355148315,3.4340931819035525 AAPL,1995-07-21,0.390625,-7.038537105221243 AAPL,1995-07-24,0.405133992433548,3.714302062988284 AAPL,1995-07-25,0.40848198533058167,0.8263915049248505 AAPL,1995-07-26,0.405133992433548,-0.8196182493394821 AAPL,1995-07-27,0.4179689884185791,3.1680866638551297 AAPL,1995-07-28,0.40625,-2.8037937606134045 AAPL,1995-07-31,0.4017859995365143,-1.098830883319557 AAPL,1995-08-01,0.38839301466941833,-3.3333627559311685 AAPL,1995-08-02,0.39620500802993774,2.0113629919859877 AAPL,1995-08-03,0.4017859995365143,1.4086120552405657 AAPL,1995-08-04,0.3950890004634857,-1.6668074748134476 AAPL,1995-08-07,0.3872770071029663,-1.977274323343603 AAPL,1995-08-08,0.3794640004634857,-2.017420734044073 AAPL,1995-08-09,0.38504499197006226,1.4707565143886603 AAPL,1995-08-10,0.3816959857940674,-0.8697700907262407 AAPL,1995-08-11,0.38448700308799744,0.7312147357598553 AAPL,1995-08-14,0.3872770071029663,0.7256432577853245 AAPL,1995-08-15,0.39341500401496887,1.5849112649155117 AAPL,1995-08-16,0.3973209857940674,0.9928400643687496 AAPL,1995-08-17,0.3984380066394806,0.2811381440577021 AAPL,1995-08-18,0.40066999197006226,0.5601838412471638 AAPL,1995-08-21,0.3939729928970337,-1.6714501228554557 AAPL,1995-08-22,0.3995540142059326,1.4165999724649936 AAPL,1995-08-23,0.40625,1.6758649784497592 AAPL,1995-08-24,0.40848198533058167,0.5494117736816406 AAPL,1995-08-25,0.3995540142059326,-2.185646232948002 AAPL,1995-08-28,0.3839290142059326,-3.910610191478836 AAPL,1995-08-29,0.38504499197006226,0.2906729428714172 AAPL,1995-08-30,0.3872770071029663,0.5796764480649585 AAPL,1995-08-31,0.3839290142059326,-0.8644956544356819 AAPL,1995-09-01,0.3833709955215454,-0.1453442338921307 AAPL,1995-09-05,0.38839301466941833,1.3099632487953095 AAPL,1995-09-06,0.390625,0.5746718520366345 AAPL,1995-09-07,0.3995540142059326,2.2858276367187402 AAPL,1995-09-08,0.3995540142059326,0.0 AAPL,1995-09-11,0.3950890004634857,-1.117499407763578 AAPL,1995-09-12,0.3833709955215454,-2.9659152566114733 AAPL,1995-09-13,0.3783479928970337,-1.310219782714217 AAPL,1995-09-14,0.35714301466941833,-5.6046228936613485 AAPL,1995-09-15,0.3203130066394806,-10.31239769984824 AAPL,1995-09-18,0.3275670111179352,2.264661230762677 AAPL,1995-09-19,0.328125,0.1703434299322515 AAPL,1995-09-20,0.327008992433548,-0.34011659168061703 AAPL,1995-09-21,0.33035698533058167,1.0238228839269725 AAPL,1995-09-22,0.33091500401496887,0.1689138444670224 AAPL,1995-09-25,0.3349609971046448,1.222668371208968 AAPL,1995-09-26,0.33370500802993774,-0.3749657678247975 AAPL,1995-09-27,0.3236609995365143,-3.0098464966766048 AAPL,1995-09-28,0.3370540142059326,4.1379760578498015 AAPL,1995-09-29,0.3325890004634857,-1.324717568774858 AAPL,1995-10-02,0.3359380066394806,1.0069503715780748 AAPL,1995-10-03,0.3359380066394806,0.0 AAPL,1995-10-04,0.3247770071029663,-3.322339037539135 AAPL,1995-10-05,0.32589301466941833,0.3436227140606096 AAPL,1995-10-06,0.31863799691200256,-2.2261961535981922 AAPL,1995-10-09,0.31082600355148315,-2.451682924267451 AAPL,1995-10-10,0.30970999598503113,-0.35904575347640577 AAPL,1995-10-11,0.311383992433548,0.5405044945975046 AAPL,1995-10-12,0.31529000401496887,1.2544034620708633 AAPL,1995-10-13,0.3214290142059326,1.9470995314752493 AAPL,1995-10-16,0.32254499197006226,0.34719260390558837 AAPL,1995-10-17,0.327008992433548,1.3839931093706292 AAPL,1995-10-18,0.33370500802993774,2.04765488146339 AAPL,1995-10-19,0.31026801466941833,-7.023266896377178 AAPL,1995-10-20,0.313616007566452,1.0790647887443106 AAPL,1995-10-23,0.313616007566452,0.0 AAPL,1995-10-24,0.313616007566452,0.0 AAPL,1995-10-25,0.31026801466941833,-1.067545283486293 AAPL,1995-10-26,0.311383992433548,0.35968185934946995 AAPL,1995-10-27,0.31026801466941833,-0.3583927855147495 AAPL,1995-10-30,0.31473198533058167,1.4387466480937583 AAPL,1995-10-31,0.3242189884185791,3.0143117097020333 AAPL,1995-11-01,0.327008992433548,0.860530726031028 AAPL,1995-11-02,0.327008992433548,0.0 AAPL,1995-11-03,0.32589301466941833,-0.34126821890270165 AAPL,1995-11-06,0.3404020071029663,4.452072238573668 AAPL,1995-11-07,0.35379499197006226,3.934461192246963 AAPL,1995-11-08,0.3470979928970337,-1.8929038638272333 AAPL,1995-11-09,0.3515630066394806,1.2863842009514181 AAPL,1995-11-10,0.3549109995365143,0.9523166072097577 AAPL,1995-11-13,0.36495500802993774,2.8300076657359563 AAPL,1995-11-14,0.3705359995365143,1.5292272701512566 AAPL,1995-11-15,0.3660709857940674,-1.2050148293369478 AAPL,1995-11-16,0.35658499598503113,-2.591297911376289 AAPL,1995-11-17,0.358258992433548,0.46945229534758326 AAPL,1995-11-20,0.344866007566452,-3.738352741998563 AAPL,1995-11-21,0.344866007566452,0.0 AAPL,1995-11-22,0.344866007566452,0.0 AAPL,1995-11-24,0.3588170111179352,4.04534029025605 AAPL,1995-11-27,0.3515630066394806,-2.021644530133593 AAPL,1995-11-28,0.35714301466941833,1.5871999967447925 AAPL,1995-11-29,0.3504459857940674,-1.8751672580100465 AAPL,1995-11-30,0.3404020071029663,-2.86605613939126 AAPL,1995-12-01,0.3359380066394806,-1.3113907586730034 AAPL,1995-12-04,0.3526790142059326,4.983362178611128 AAPL,1995-12-05,0.3526790142059326,0.0 AAPL,1995-12-06,0.34598198533058167,-1.8989020059584583 AAPL,1995-12-07,0.3443079888820648,-0.4838391938000397 AAPL,1995-12-08,0.3515630066394806,2.1071302414364945 AAPL,1995-12-11,0.344866007566452,-1.9049214355753241 AAPL,1995-12-12,0.3392859995365143,-1.6180220455222827 AAPL,1995-12-13,0.342633992433548,0.9867760242412871 AAPL,1995-12-14,0.34151801466941833,-0.32570550172311696 AAPL,1995-12-15,0.31473198533058167,-7.843225888029637 AAPL,1995-12-18,0.2879459857940674,-8.510733190457065 AAPL,1995-12-19,0.2924109995365143,1.550642815920411 AAPL,1995-12-20,0.29129499197006226,-0.381657177131145 AAPL,1995-12-21,0.2901790142059326,-0.3831091487643379 AAPL,1995-12-22,0.2879459857940674,-0.7695347707951439 AAPL,1995-12-26,0.28627198934555054,-0.5813578001097941 AAPL,1995-12-27,0.2890630066394806,0.974952981013133 AAPL,1995-12-28,0.2857140004634857,-1.1585730789037796 AAPL,1995-12-29,0.2845979928970337,-0.39060303822761044 AAPL,1996-01-02,0.28683000802993774,0.7842694567812947 AAPL,1996-01-03,0.28683000802993774,0.0 AAPL,1996-01-04,0.2818079888820648,-1.75086950712241 AAPL,1996-01-05,0.3058040142059326,8.515026638904132 AAPL,1996-01-08,0.3091520071029663,1.0948165300338708 AAPL,1996-01-09,0.2924109995365143,-5.415137919798873 AAPL,1996-01-10,0.3058040142059326,4.580202075382567 AAPL,1996-01-11,0.3125,2.1896330600677416 AAPL,1996-01-12,0.30245500802993774,-3.214397430419924 AAPL,1996-01-15,0.3046880066394806,0.7382911673665671 AAPL,1996-01-16,0.3085939884185791,1.2819611189094804 AAPL,1996-01-17,0.3035709857940674,-1.6277059220280332 AAPL,1996-01-18,0.2851560115814209,-6.066118000202625 AAPL,1996-01-19,0.266741007566452,-6.45786982109996 AAPL,1996-01-22,0.2723209857940674,2.0919086564615386 AAPL,1996-01-23,0.282366007566452,3.6886697303530003 AAPL,1996-01-24,0.2879459857940674,1.9761508390142124 AAPL,1996-01-25,0.2700890004634857,-6.201505216798742 AAPL,1996-01-26,0.2734380066394806,1.2399639267973939 AAPL,1996-01-29,0.26004499197006226,-4.898007718099196 AAPL,1996-01-30,0.24386200308799744,-6.223149601715027 AAPL,1996-01-31,0.2466520071029663,1.1440913219933346 AAPL,1996-02-01,0.2533479928970337,2.714750174837266 AAPL,1996-02-02,0.2611609995365143,3.083903112923414 AAPL,1996-02-05,0.2611609995365143,0.0 AAPL,1996-02-06,0.264508992433548,1.281965110784311 AAPL,1996-02-07,0.25223198533058167,-4.641432788358091 AAPL,1996-02-08,0.24888400733470917,-1.327340777770336 AAPL,1996-02-09,0.24776799976825714,-0.4484046919700946 AAPL,1996-02-12,0.2533479928970337,2.252104038453573 AAPL,1996-02-13,0.251116007566452,-0.8809958606969537 AAPL,1996-02-14,0.2466520071029663,-1.7776646366538085 AAPL,1996-02-15,0.25,1.357375087418622 AAPL,1996-02-16,0.24553599953651428,-1.785600185394287 AAPL,1996-02-20,0.2589290142059326,5.454603273939318 AAPL,1996-02-21,0.264508992433548,2.1550223889461373 AAPL,1996-02-22,0.266741007566452,0.8438333655007124 AAPL,1996-02-23,0.266741007566452,0.0 AAPL,1996-02-26,0.26339301466941833,-1.2551474284281605 AAPL,1996-02-27,0.25558000802993774,-2.96629227213433 AAPL,1996-02-28,0.24776799976825714,-3.056580333452974 AAPL,1996-02-29,0.24553599953651428,-0.90084281821321 AAPL,1996-03-01,0.23995499312877655,-2.2729890599638036 AAPL,1996-03-04,0.234375,-2.325433222296791 AAPL,1996-03-05,0.2377229928970337,1.428476969401049 AAPL,1996-03-06,0.233816996216774,-1.6430874576577215 AAPL,1996-03-07,0.2304690033197403,-1.4318860267667377 AAPL,1996-03-08,0.23214299976825714,0.7263434233689248 AAPL,1996-03-11,0.2310270071029663,-0.4807350066144189 AAPL,1996-03-12,0.2304690033197403,-0.2415318408974243 AAPL,1996-03-13,0.22991099953651428,-0.24211662965013536 AAPL,1996-03-14,0.22879500687122345,-0.4854020327607622 AAPL,1996-03-15,0.2310270071029663,0.9755458662605854 AAPL,1996-03-18,0.23325900733470917,0.9661209136246462 AAPL,1996-03-19,0.22991099953651428,-1.435317691029503 AAPL,1996-03-20,0.22544600069522858,-1.9420553389297823 AAPL,1996-03-21,0.22432999312877655,-0.4950221174962022 AAPL,1996-03-22,0.2265630066394806,0.9954146030852762 AAPL,1996-03-25,0.21428599953651428,-5.4188048106645015 AAPL,1996-03-26,0.21317000687122345,-0.520795883867653 AAPL,1996-03-27,0.22544600069522858,5.758780986211209 AAPL,1996-03-28,0.21595999598503113,-4.207661560171649 AAPL,1996-03-29,0.219308003783226,1.5502907299678625 AAPL,1996-04-01,0.22767899930477142,3.817004111632727 AAPL,1996-04-02,0.22321400046348572,-1.9610938448077264 AAPL,1996-04-03,0.219308003783226,-1.7498887489804549 AAPL,1996-04-04,0.2154020071029663,-1.78105523413572 AAPL,1996-04-08,0.21763400733470917,1.0362021513921738 AAPL,1996-04-09,0.23214299976825714,6.666693597767526 AAPL,1996-04-10,0.23214299976825714,0.0 AAPL,1996-04-11,0.22991099953651428,-0.9614764321866365 AAPL,1996-04-12,0.22767899930477142,-0.9708105467952532 AAPL,1996-04-15,0.22991099953651428,0.9803276712206044 AAPL,1996-04-16,0.2310270071029663,0.48540851403449103 AAPL,1996-04-17,0.22544600069522858,-2.4157376567018995 AAPL,1996-04-18,0.22098200023174286,-1.980075250711777 AAPL,1996-04-19,0.22377200424671173,1.2625480862889393 AAPL,1996-04-22,0.22432999312877655,0.2493559835347492 AAPL,1996-04-23,0.22098200023174286,-1.4924410464862703 AAPL,1996-04-24,0.21651799976825714,-2.0200742407998518 AAPL,1996-04-25,0.2220979928970337,2.5771497680326494 AAPL,1996-04-26,0.22098200023174286,-0.5024776004203813 AAPL,1996-04-29,0.22098200023174286,0.0 AAPL,1996-04-30,0.21763400733470917,-1.515052309021847 AAPL,1996-05-01,0.21763400733470917,0.0 AAPL,1996-05-02,0.21205399930477142,-2.5639412232831837 AAPL,1996-05-03,0.21317000687122345,0.526284611519201 AAPL,1996-05-06,0.22879500687122345,7.329830415326244 AAPL,1996-05-07,0.23995499312877655,4.877722818415564 AAPL,1996-05-08,0.23883900046348572,-0.4650841604666778 AAPL,1996-05-09,0.23325900733470917,-2.336298978788276 AAPL,1996-05-10,0.24330399930477142,4.306368309133912 AAPL,1996-05-13,0.2416290044784546,-0.6884370298486875 AAPL,1996-05-14,0.24553599953651428,1.6169395998186342 AAPL,1996-05-15,0.2544640004634857,3.6361270623551656 AAPL,1996-05-16,0.2533479928970337,-0.4385718861683041 AAPL,1996-05-17,0.2466520071029663,-2.6429993454847645 AAPL,1996-05-20,0.249441996216774,1.1311438923920836 AAPL,1996-05-21,0.2421880066394806,-2.90808672449423 AAPL,1996-05-22,0.23270100355148315,-3.917205983746219 AAPL,1996-05-23,0.234375,0.7193765488624049 AAPL,1996-05-24,0.23883900046348572,1.9046401977539151 AAPL,1996-05-28,0.23549099266529083,-1.4017843784716155 AAPL,1996-05-29,0.2220979928970337,-5.687266258753665 AAPL,1996-05-30,0.22767899930477142,2.5128576512283507 AAPL,1996-05-31,0.23325900733470917,2.4508224504572462 AAPL,1996-06-03,0.22098200023174286,-5.263251028651483 AAPL,1996-06-04,0.21595999598503113,-2.2725852066888597 AAPL,1996-06-05,0.22432999312877655,3.875716474974178 AAPL,1996-06-06,0.21651799976825714,-3.4823668701469357 AAPL,1996-06-07,0.21763400733470917,0.5154340829152781 AAPL,1996-06-10,0.2154020071029663,-1.0255751199352625 AAPL,1996-06-11,0.21428599953651428,-0.5181045346149271 AAPL,1996-06-12,0.21651799976825714,1.0415987216012779 AAPL,1996-06-13,0.21986599266529083,1.5462884843833402 AAPL,1996-06-14,0.21372799575328827,-2.7916990879742976 AAPL,1996-06-17,0.2109380066394806,-1.3053924470560418 AAPL,1996-06-18,0.203125,-3.703934992063329 AAPL,1996-06-19,0.2064729928970337,1.6482426570012088 AAPL,1996-06-20,0.203125,-1.6215161363516972 AAPL,1996-06-21,0.20200900733470917,-0.5494117736816406 AAPL,1996-06-24,0.19866099953651428,-1.6573557003067507 AAPL,1996-06-25,0.1841520071029663,-7.303392446125889 AAPL,1996-06-26,0.17745499312877655,-3.6366771557614364 AAPL,1996-06-27,0.1841520071029663,3.7739225344478378 AAPL,1996-06-28,0.1875,1.8180594117346294 AAPL,1996-07-01,0.19196400046348572,2.380800247192383 AAPL,1996-07-02,0.1875,-2.3254362550830687 AAPL,1996-07-03,0.17299099266529083,-7.738137245178223 AAPL,1996-07-05,0.17410700023174286,0.6451246676243638 AAPL,1996-07-08,0.17075900733470917,-1.9229513417481137 AAPL,1996-07-09,0.16964299976825714,-0.6535570707930538 AAPL,1996-07-10,0.16741099953651428,-1.3157042936000396 AAPL,1996-07-11,0.1595979928970337,-4.666961347289778 AAPL,1996-07-12,0.16127200424671173,1.048892482475039 AAPL,1996-07-15,0.15345999598503113,-4.843995272564417 AAPL,1996-07-16,0.15067000687122345,-1.8180562927160637 AAPL,1996-07-17,0.15067000687122345,0.0 AAPL,1996-07-18,0.18638400733470917,23.703457114733006 AAPL,1996-07-19,0.18526799976825714,-0.5987678784306283 AAPL,1996-07-22,0.18080399930477142,-2.4094827326195167 AAPL,1996-07-23,0.18303599953651428,1.234486095620313 AAPL,1996-07-24,0.18582600355148315,1.5242925009472108 AAPL,1996-07-25,0.1875,0.9008407954342434 AAPL,1996-07-26,0.19642899930477142,4.762132962544752 AAPL,1996-07-29,0.19866099953651428,1.1362885519157873 AAPL,1996-07-30,0.1908479928970337,-3.9328336501420535 AAPL,1996-07-31,0.19642899930477142,2.9243202000813318 AAPL,1996-08-01,0.18973200023174286,-3.40937391970203 AAPL,1996-08-02,0.19307999312877655,1.7645905239729531 AAPL,1996-08-05,0.1875,-2.889990329062686 AAPL,1996-08-06,0.19196400046348572,2.380800247192383 AAPL,1996-08-07,0.1997770071029663,4.070037413586158 AAPL,1996-08-08,0.19754500687122345,-1.1172458052654988 AAPL,1996-08-09,0.2064729928970337,4.519469343829208 AAPL,1996-08-12,0.20535700023174286,-0.5405029731163746 AAPL,1996-08-13,0.20089299976825714,-2.173775648479548 AAPL,1996-08-14,0.203125,1.1110393265656882 AAPL,1996-08-15,0.19866099953651428,-2.197661766639125 AAPL,1996-08-16,0.20089299976825714,1.123522098927432 AAPL,1996-08-19,0.2109380066394806,5.000177648206261 AAPL,1996-08-20,0.20982100069522858,-0.5295422868772603 AAPL,1996-08-21,0.20535700023174286,-2.1275279636902567 AAPL,1996-08-22,0.20758900046348572,1.0868878242397795 AAPL,1996-08-23,0.21317000687122345,2.6884885014509363 AAPL,1996-08-26,0.2154020071029663,1.0470517238812205 AAPL,1996-08-27,0.22195899486541748,3.044069946533412 AAPL,1996-08-28,0.2220979928970337,0.06262329296475855 AAPL,1996-08-29,0.21875,-1.5074395105343696 AAPL,1996-08-30,0.21651799976825714,-1.0203429630824545 AAPL,1996-09-03,0.2154020071029663,-0.515427200734031 AAPL,1996-09-04,0.2154020071029663,0.0 AAPL,1996-09-05,0.20424099266529083,-5.181481169922575 AAPL,1996-09-06,0.20535700023174286,0.5464170301409332 AAPL,1996-09-09,0.19642899930477142,-4.347551296959096 AAPL,1996-09-10,0.19196400046348572,-2.273085367786243 AAPL,1996-09-11,0.18861599266529083,-1.7440810725507516 AAPL,1996-09-12,0.18192000687122345,-3.550062589840819 AAPL,1996-09-13,0.1875,3.0672784289891064 AAPL,1996-09-16,0.1997770071029663,6.547737121582031 AAPL,1996-09-17,0.20535700023174286,2.793110783715269 AAPL,1996-09-18,0.20982100069522858,2.173775648479559 AAPL,1996-09-19,0.20870499312877655,-0.5318855418448121 AAPL,1996-09-20,0.20424099266529083,-2.138904487412674 AAPL,1996-09-23,0.1997770071029663,-2.185646232948002 AAPL,1996-09-24,0.20089299976825714,0.5586191731842494 AAPL,1996-09-25,0.1997770071029663,-0.5555159545520216 AAPL,1996-09-26,0.1997770071029663,0.0 AAPL,1996-09-27,0.1992190033197403,-0.27931331604063026 AAPL,1996-09-30,0.19810299575328827,-0.5601913210362075 AAPL,1996-10-01,0.21986599266529083,10.985698035129943 AAPL,1996-10-02,0.2109380066394806,-4.060648905991393 AAPL,1996-10-03,0.1997770071029663,-5.291127812537755 AAPL,1996-10-04,0.203683003783226,1.9551782944903895 AAPL,1996-10-07,0.2064729928970337,1.3697702125293532 AAPL,1996-10-08,0.20758900046348572,0.5405101901189369 AAPL,1996-10-09,0.20535700023174286,-1.0752015890820088 AAPL,1996-10-10,0.21595999598503113,5.163201518001781 AAPL,1996-10-11,0.21651799976825714,0.2583829383219216 AAPL,1996-10-14,0.22544600069522858,4.123445134597237 AAPL,1996-10-15,0.22544600069522858,0.0 AAPL,1996-10-16,0.22991099953651428,1.9805180963585967 AAPL,1996-10-17,0.23549099266529083,2.4270231263512576 AAPL,1996-10-18,0.23716500401496887,0.7108600336393156 AAPL,1996-10-21,0.22879500687122345,-3.529187275546408 AAPL,1996-10-22,0.2220979928970337,-2.927080475125554 AAPL,1996-10-23,0.22098200023174286,-0.5024776004203813 AAPL,1996-10-24,0.22098200023174286,0.0 AAPL,1996-10-25,0.21875,-1.0100371203999314 AAPL,1996-10-28,0.21875,0.0 AAPL,1996-10-29,0.20758900046348572,-5.102171216692241 AAPL,1996-10-30,0.20424099266529083,-1.61280597272484 AAPL,1996-10-31,0.20535700023174286,0.5464170301409332 AAPL,1996-11-01,0.21651799976825714,5.434925288117398 AAPL,1996-11-04,0.21763400733470917,0.5154340829152781 AAPL,1996-11-05,0.22767899930477142,4.615543357897001 AAPL,1996-11-06,0.22767899930477142,0.0 AAPL,1996-11-07,0.2310270071029663,1.4704947792366418 AAPL,1996-11-08,0.234375,1.449178145454444 AAPL,1996-11-11,0.23214299976825714,-0.9523200988769576 AAPL,1996-11-12,0.22544600069522858,-2.884859366732584 AAPL,1996-11-13,0.22823700308799744,1.2379915297507926 AAPL,1996-11-14,0.22879500687122345,0.24448436304207455 AAPL,1996-11-15,0.22321400046348572,-2.439304285551558 AAPL,1996-11-18,0.22098200023174286,-0.999937381664362 AAPL,1996-11-19,0.2220979928970337,0.5050151886219156 AAPL,1996-11-20,0.22321400046348572,0.5024843096936182 AAPL,1996-11-21,0.21875,-1.999874763328724 AAPL,1996-11-22,0.22544600069522858,3.0610288892473525 AAPL,1996-11-25,0.22321400046348572,-0.9900376253558885 AAPL,1996-11-26,0.21651799976825714,-2.999812144993086 AAPL,1996-11-27,0.21875,1.0308612836493092 AAPL,1996-11-29,0.2154020071029663,-1.530511038643978 AAPL,1996-12-02,0.22432999312877655,4.1448016877310145 AAPL,1996-12-03,0.22432999312877655,0.0 AAPL,1996-12-04,0.22321400046348572,-0.4974781346559376 AAPL,1996-12-05,0.22321400046348572,0.0 AAPL,1996-12-06,0.22432999312877655,0.49996535296781275 AAPL,1996-12-09,0.22321400046348572,-0.4974781346559376 AAPL,1996-12-10,0.21875,-1.999874763328724 AAPL,1996-12-11,0.21428599953651428,-2.040685926164898 AAPL,1996-12-12,0.21317000687122345,-0.520795883867653 AAPL,1996-12-13,0.20758900046348572,-2.618101152996266 AAPL,1996-12-16,0.20200900733470917,-2.6880003836032063 AAPL,1996-12-17,0.20089299976825714,-0.552454358930099 AAPL,1996-12-18,0.2064729928970337,2.777594607683409 AAPL,1996-12-19,0.19866099953651428,-3.7835424628223313 AAPL,1996-12-20,0.20982100069522858,5.61761049463716 AAPL,1996-12-23,0.20758900046348572,-1.0637639818451339 AAPL,1996-12-24,0.2064729928970337,-0.5376043836428313 AAPL,1996-12-26,0.20535700023174286,-0.5405029731163746 AAPL,1996-12-27,0.2064729928970337,0.543440284008545 AAPL,1996-12-30,0.19419600069522858,-5.946052328464835 AAPL,1996-12-31,0.18638400733470917,-4.022736478893584 AAPL,1997-01-02,0.1875,0.5987598835595076 AAPL,1997-01-03,0.19419600069522858,3.571200370788574 AAPL,1997-01-06,0.1595979928970337,-17.81602487915961 AAPL,1997-01-07,0.15625,-2.097766291580927 AAPL,1997-01-08,0.15736599266529083,0.7142353057861373 AAPL,1997-01-09,0.15848200023174286,0.709179631221657 AAPL,1997-01-10,0.16294600069522858,2.816723954113498 AAPL,1997-01-13,0.16182999312877655,-0.6848941131972874 AAPL,1997-01-14,0.1595979928970337,-1.3792253145353262 AAPL,1997-01-15,0.15401799976825714,-3.496280264863072 AAPL,1997-01-16,0.14955399930477142,-2.898362834345636 AAPL,1997-01-17,0.14955399930477142,0.0 AAPL,1997-01-20,0.15122799575328827,1.1193257661438194 AAPL,1997-01-21,0.15401799976825714,1.8448991544663729 AAPL,1997-01-22,0.15345999598503113,-0.3622977730301735 AAPL,1997-01-23,0.15401799976825714,0.363615142594198 AAPL,1997-01-24,0.15067000687122345,-2.1737672882852888 AAPL,1997-01-27,0.1484380066394806,-1.4813832414904748 AAPL,1997-01-28,0.1484380066394806,0.0 AAPL,1997-01-29,0.1484380066394806,0.0 AAPL,1997-01-30,0.14955399930477142,0.751824071581142 AAPL,1997-01-31,0.1484380066394806,-0.7462138561848741 AAPL,1997-02-03,0.14564700424671173,-1.8802478259813293 AAPL,1997-02-04,0.1372770071029663,-5.746769174577371 AAPL,1997-02-05,0.13616099953651428,-0.8129602983076079 AAPL,1997-02-06,0.14285700023174286,4.917708240995178 AAPL,1997-02-07,0.141183003783226,-1.1717986838595817 AAPL,1997-02-10,0.13950900733470917,-1.1856926143086755 AAPL,1997-02-11,0.140066996216774,0.399966204853075 AAPL,1997-02-12,0.140625,0.39838348668690404 AAPL,1997-02-13,0.1439729928970337,2.380794949001741 AAPL,1997-02-14,0.14564700424671173,1.162725950189314 AAPL,1997-02-18,0.1595979928970337,9.578630691703305 AAPL,1997-02-19,0.15736599266529083,-1.398513973282145 AAPL,1997-02-20,0.15178599953651428,-3.5458697487740554 AAPL,1997-02-21,0.14620499312877655,-3.676891429235629 AAPL,1997-02-24,0.1484380066394806,1.5273168603326726 AAPL,1997-02-25,0.15067000687122345,1.5036581818050454 AAPL,1997-02-26,0.1529020071029663,1.4813832414904748 AAPL,1997-02-27,0.15178599953651428,-0.7298841837311443 AAPL,1997-02-28,0.14508900046348572,-4.412132274042513 AAPL,1997-03-03,0.1439729928970337,-0.7691882657451243 AAPL,1997-03-04,0.14732100069522858,2.325441550408902 AAPL,1997-03-05,0.15178599953651428,3.0307958948247338 AAPL,1997-03-06,0.1484380066394806,-2.2057323516378013 AAPL,1997-03-07,0.14732100069522858,-0.7525066992882357 AAPL,1997-03-10,0.1484380066394806,0.7582122976226735 AAPL,1997-03-11,0.14620499312877655,-1.504340809512139 AAPL,1997-03-12,0.14508900046348572,-0.7633068073864435 AAPL,1997-03-13,0.14620499312877655,0.7691779953861388 AAPL,1997-03-14,0.1478790044784546,1.1449754990266126 AAPL,1997-03-17,0.14732100069522858,-0.37733807121166363 AAPL,1997-03-18,0.14508900046348572,-1.5150591030536953 AAPL,1997-03-19,0.1439729928970337,-0.7691882657451243 AAPL,1997-03-20,0.15401799976825714,6.977007749229336 AAPL,1997-03-21,0.1484380066394806,-3.6229487054581067 AAPL,1997-03-24,0.14732100069522858,-0.7525066992882357 AAPL,1997-03-25,0.14732100069522858,0.0 AAPL,1997-03-26,0.14955399930477142,1.5157367917710385 AAPL,1997-03-27,0.16629500687122345,11.1939551227487 AAPL,1997-03-31,0.16294600069522858,-2.013894607544231 AAPL,1997-04-01,0.15625,-4.109337244645028 AAPL,1997-04-02,0.16071400046348572,2.8569602966308505 AAPL,1997-04-03,0.1685270071029663,4.861434981985724 AAPL,1997-04-04,0.171875,1.9866209900637033 AAPL,1997-04-07,0.17410700023174286,1.2986183166503906 AAPL,1997-04-08,0.17075900733470917,-1.9229513417481137 AAPL,1997-04-09,0.16964299976825714,-0.6535570707930538 AAPL,1997-04-10,0.1685270071029663,-0.6578477548825123 AAPL,1997-04-11,0.16294600069522858,-3.3116391869036477 AAPL,1997-04-14,0.16741099953651428,2.7401708677937897 AAPL,1997-04-15,0.1646209955215454,-1.6665595586270565 AAPL,1997-04-16,0.16573700308799744,0.6779254146267011 AAPL,1997-04-17,0.16964299976825714,2.3567438818631326 AAPL,1997-04-18,0.1640630066394806,-3.2892563420825915 AAPL,1997-04-21,0.16071400046348572,-2.0412926988191415 AAPL,1997-04-22,0.16517899930477142,2.7782264323015005 AAPL,1997-04-23,0.16182999312877655,-2.0275011896734085 AAPL,1997-04-24,0.1595979928970337,-1.3792253145353262 AAPL,1997-04-25,0.15625,-2.097766291580927 AAPL,1997-04-28,0.15736599266529083,0.7142353057861373 AAPL,1997-04-29,0.15792399644851685,0.3545898156108285 AAPL,1997-04-30,0.15178599953651428,-3.88667780073787 AAPL,1997-05-01,0.15178599953651428,0.0 AAPL,1997-05-02,0.15178599953651428,0.0 AAPL,1997-05-05,0.15178599953651428,0.0 AAPL,1997-05-06,0.15067000687122345,-0.7352408448068837 AAPL,1997-05-07,0.14732100069522858,-2.2227424326443757 AAPL,1997-05-08,0.15178599953651428,3.0307958948247338 AAPL,1997-05-09,0.1523440033197403,0.36762533101202255 AAPL,1997-05-12,0.156808003783226,2.9302108164485086 AAPL,1997-05-13,0.156808003783226,0.0 AAPL,1997-05-14,0.15792399644851685,0.7116936880553704 AAPL,1997-05-15,0.15848200023174286,0.35333691888168595 AAPL,1997-05-16,0.15401799976825714,-2.816723954113498 AAPL,1997-05-19,0.15178599953651428,-1.449181417172818 AAPL,1997-05-20,0.15401799976825714,1.4704915068309177 AAPL,1997-05-21,0.15067000687122345,-2.1737672882852888 AAPL,1997-05-22,0.1484380066394806,-1.4813832414904748 AAPL,1997-05-23,0.15067000687122345,1.5036581818050454 AAPL,1997-05-27,0.15401799976825714,2.22206991726972 AAPL,1997-05-28,0.15178599953651428,-1.449181417172818 AAPL,1997-05-29,0.1484380066394806,-2.2057323516378013 AAPL,1997-05-30,0.1484380066394806,0.0 AAPL,1997-06-02,0.15122799575328827,1.8795651982742356 AAPL,1997-06-03,0.1489959955215454,-1.4759173528849256 AAPL,1997-06-04,0.1484380066394806,-0.37449924752114283 AAPL,1997-06-05,0.1489959955215454,0.3759070164691902 AAPL,1997-06-06,0.14955399930477142,0.3745092485692547 AAPL,1997-06-09,0.1484380066394806,-0.7462138561848741 AAPL,1997-06-10,0.14508900046348572,-2.256164881093281 AAPL,1997-06-11,0.14564700424671173,0.38459413287257327 AAPL,1997-06-12,0.14341500401496887,-1.5324724619547037 AAPL,1997-06-13,0.141183003783226,-1.556322678420663 AAPL,1997-06-16,0.13839299976825714,-1.9761613935149525 AAPL,1997-06-17,0.14592599868774414,5.443193609576502 AAPL,1997-06-18,0.14229899644851685,-2.485507909381135 AAPL,1997-06-19,0.140625,-1.1763937134458224 AAPL,1997-06-20,0.13895100355148315,-1.1903974745008705 AAPL,1997-06-23,0.1372770071029663,-1.2047386530005255 AAPL,1997-06-24,0.1367190033197403,-0.4064801491537984 AAPL,1997-06-25,0.13504500687122345,-1.224406562269853 AAPL,1997-06-26,0.13113799691200256,-2.8931169317104377 AAPL,1997-06-27,0.13113799691200256,0.0 AAPL,1997-06-30,0.12723200023174286,-2.9785392275594513 AAPL,1997-07-01,0.11774600297212601,-7.45566936174773 AAPL,1997-07-02,0.11662899702787399,-0.9486572079363431 AAPL,1997-07-03,0.12221000343561172,4.785264856906801 AAPL,1997-07-07,0.12332600355148315,0.9131822964553171 AAPL,1997-07-08,0.12276799976825714,-0.45246239005309885 AAPL,1997-07-09,0.12221000343561172,-0.4545128483796401 AAPL,1997-07-10,0.11830399930477142,-3.1961410858631023 AAPL,1997-07-11,0.13560299575328827,14.622495055261542 AAPL,1997-07-14,0.13950900733470917,2.880475877190336 AAPL,1997-07-15,0.14229899644851685,1.999863067704255 AAPL,1997-07-16,0.14676299691200256,3.1370568836729396 AAPL,1997-07-17,0.15625,6.464165550997669 AAPL,1997-07-18,0.15485499799251556,-0.8928012847900346 AAPL,1997-07-21,0.1442520022392273,-6.847047812948681 AAPL,1997-07-22,0.1478790044784546,2.5143514009686285 AAPL,1997-07-23,0.1439729928970337,-2.6413564218915164 AAPL,1997-07-24,0.141183003783226,-1.937855883709394 AAPL,1997-07-25,0.14508900046348572,2.7666196182204894 AAPL,1997-07-28,0.14676299691200256,1.1537721282587121 AAPL,1997-07-29,0.14732100069522858,0.38020740579491896 AAPL,1997-07-30,0.15513400733470917,5.303389606783759 AAPL,1997-07-31,0.15625,0.7193733240468791 AAPL,1997-08-01,0.171316996216774,9.642877578735343 AAPL,1997-08-04,0.17633900046348572,2.9314104015442766 AAPL,1997-08-05,0.17633900046348572,0.0 AAPL,1997-08-06,0.234933003783226,33.228045506514746 AAPL,1997-08-07,0.26060301065444946,10.926522224569734 AAPL,1997-08-08,0.23939700424671173,-8.137283738389412 AAPL,1997-08-11,0.219308003783226,-8.391500355945514 AAPL,1997-08-12,0.19698700308799744,-10.177923427405622 AAPL,1997-08-13,0.2109380066394806,7.082194933059105 AAPL,1997-08-14,0.20535700023174286,-2.645804090334636 AAPL,1997-08-15,0.20758900046348572,1.0868878242397795 AAPL,1997-08-18,0.2109380066394806,1.6132869123689275 AAPL,1997-08-19,0.218191996216774,3.438920132440315 AAPL,1997-08-20,0.21986599266529083,0.7672125822863585 AAPL,1997-08-21,0.21428599953651428,-2.5379064134175344 AAPL,1997-08-22,0.2109380066394806,-1.562394605468942 AAPL,1997-08-25,0.20591500401496887,-2.381269598843161 AAPL,1997-08-26,0.19866099953651428,-3.522814917327377 AAPL,1997-08-27,0.202566996216774,1.9661617979233936 AAPL,1997-08-28,0.19642899930477142,-3.030107088834 AAPL,1997-08-29,0.19419600069522858,-1.1367968158704556 AAPL,1997-09-02,0.1997770071029663,2.8739038846101517 AAPL,1997-09-03,0.20089299976825714,0.5586191731842494 AAPL,1997-09-04,0.20089299976825714,0.0 AAPL,1997-09-05,0.19810299575328827,-1.388801012572527 AAPL,1997-09-08,0.19196400046348572,-3.098890688885836 AAPL,1997-09-09,0.1947540044784546,1.4533996000461347 AAPL,1997-09-10,0.20479899644851685,5.157784558506218 AAPL,1997-09-11,0.1997770071029663,-2.4521552510697875 AAPL,1997-09-12,0.19698700308799744,-1.396559121306129 AAPL,1997-09-15,0.19196400046348572,-2.549915753714904 AAPL,1997-09-16,0.1958709955215454,2.035274868530812 AAPL,1997-09-17,0.1947540044784546,-0.5702687322932221 AAPL,1997-09-18,0.1992190033197403,2.292635190348369 AAPL,1997-09-19,0.1958709955215454,-1.6805664833195788 AAPL,1997-09-22,0.203683003783226,3.9883435732174455 AAPL,1997-09-23,0.19419600069522858,-4.657729369552199 AAPL,1997-09-24,0.19196400046348572,-1.149354375863676 AAPL,1997-09-25,0.18861599266529083,-1.7440810725507516 AAPL,1997-09-26,0.19029000401496887,0.8875235477241228 AAPL,1997-09-29,0.19698700308799744,3.5193646180709193 AAPL,1997-09-30,0.19363799691200256,-1.7001152987229373 AAPL,1997-10-01,0.19224299490451813,-0.7204174953939324 AAPL,1997-10-02,0.1958709955215454,1.8871952233313838 AAPL,1997-10-03,0.19754500687122345,0.8546499420297726 AAPL,1997-10-06,0.1958709955215454,-0.8474075736924602 AAPL,1997-10-07,0.1947540044784546,-0.5702687322932221 AAPL,1997-10-08,0.19196400046348572,-1.4325785097155874 AAPL,1997-10-09,0.19419600069522858,1.16271812754154 AAPL,1997-10-10,0.202566996216774,4.310591099495853 AAPL,1997-10-13,0.202566996216774,0.0 AAPL,1997-10-14,0.202566996216774,0.0 AAPL,1997-10-15,0.21261200308799744,4.958856604890327 AAPL,1997-10-16,0.19196400046348572,-9.711588397935266 AAPL,1997-10-17,0.1796880066394806,-6.394945820239972 AAPL,1997-10-20,0.16685299575328827,-7.142942440195254 AAPL,1997-10-21,0.17020100355148315,2.006561394405715 AAPL,1997-10-22,0.16573700308799744,-2.6227815173460067 AAPL,1997-10-23,0.15848200023174286,-4.377418875133488 AAPL,1997-10-24,0.1478790044784546,-6.690347003308805 AAPL,1997-10-27,0.14955399930477142,1.1326792685846687 AAPL,1997-10-28,0.16182999312877655,8.208402236698632 AAPL,1997-10-29,0.15625,-3.4480586823829706 AAPL,1997-10-30,0.14732100069522858,-5.714559555053711 AAPL,1997-10-31,0.1520649939775467,3.220174489672578 AAPL,1997-11-03,0.15513400733470917,2.018224758300158 AAPL,1997-11-04,0.1601559966802597,3.2371943662329095 AAPL,1997-11-05,0.1640630066394806,2.4395027599378283 AAPL,1997-11-06,0.16964299976825714,3.4011281659845904 AAPL,1997-11-07,0.17633900046348572,3.947112880800119 AAPL,1997-11-10,0.16685299575328827,-5.379413904618168 AAPL,1997-11-11,0.1640630066394806,-1.67212407617362 AAPL,1997-11-12,0.15736599266529083,-4.081976864477488 AAPL,1997-11-13,0.16071400046348572,2.127529424553587 AAPL,1997-11-14,0.1646209955215454,2.4310234620457782 AAPL,1997-11-17,0.16517899930477142,0.33896270731335054 AAPL,1997-11-18,0.16127200424671173,-2.365309799977 AAPL,1997-11-19,0.16294600069522858,1.0379956870604667 AAPL,1997-11-20,0.16517899930477142,1.3703917862454285 AAPL,1997-11-21,0.16238799691200256,-1.6896835581496572 AAPL,1997-11-24,0.15736599266529083,-3.0925957227202816 AAPL,1997-11-25,0.15513400733470917,-1.4183403242204795 AAPL,1997-11-26,0.15625,0.7193733240468791 AAPL,1997-11-28,0.15848200023174286,1.4284801483154252 AAPL,1997-12-01,0.15848200023174286,0.0 AAPL,1997-12-02,0.14174099266529083,-10.563349492038354 AAPL,1997-12-03,0.140625,-0.7873464438944322 AAPL,1997-12-04,0.13950900733470917,-0.7935947842068192 AAPL,1997-12-05,0.141183003783226,1.1999199768518265 AAPL,1997-12-08,0.13895100355148315,-1.580927003911814 AAPL,1997-12-09,0.13616099953651428,-2.0079049043608688 AAPL,1997-12-10,0.13169600069522858,-3.27920539397063 AAPL,1997-12-11,0.13002200424671173,-1.2711065177983816 AAPL,1997-12-12,0.12611599266529083,-3.0041158064364137 AAPL,1997-12-15,0.12444200366735458,-1.327340777770336 AAPL,1997-12-16,0.12779000401496887,2.6904101902471833 AAPL,1997-12-17,0.12444200366735458,-2.619923501389132 AAPL,1997-12-18,0.12332600355148315,-0.8968033967490685 AAPL,1997-12-19,0.12221000343561172,-0.9049187387358604 AAPL,1997-12-22,0.11886200308799744,-2.739546889365918 AAPL,1997-12-23,0.11551299691200256,-2.817558251576402 AAPL,1997-12-24,0.1171879991889,1.4500552506428788 AAPL,1997-12-26,0.11886200308799744,1.4284772422806347 AAPL,1997-12-29,0.1171879991889,-1.4083591523004424 AAPL,1997-12-30,0.11774600297212601,0.47616120002744733 AAPL,1997-12-31,0.1171879991889,-0.47390464995921144 AAPL,1998-01-02,0.14508900046348572,23.8087530017566 AAPL,1998-01-05,0.14174099266529083,-2.3075545268763986 AAPL,1998-01-06,0.16908499598503113,19.291528022744142 AAPL,1998-01-07,0.15625,-7.590854475442277 AAPL,1998-01-08,0.16238799691200256,3.9283180236816317 AAPL,1998-01-09,0.16238799691200256,0.0 AAPL,1998-01-12,0.16294600069522858,0.34362378614005706 AAPL,1998-01-13,0.17410700023174286,6.849508112438807 AAPL,1998-01-14,0.17633900046348572,1.2819704140396349 AAPL,1998-01-15,0.171316996216774,-2.8479260024793174 AAPL,1998-01-16,0.1679690033197403,-1.9542678023593996 AAPL,1998-01-20,0.17020100355148315,1.3288167385824723 AAPL,1998-01-21,0.16880600154399872,-0.8196203185502737 AAPL,1998-01-22,0.171875,1.8180624076931107 AAPL,1998-01-23,0.17410700023174286,1.2986183166503906 AAPL,1998-01-26,0.17354899644851685,-0.320494743165578 AAPL,1998-01-27,0.17075900733470917,-1.607608900599622 AAPL,1998-01-28,0.171316996216774,0.3267698089689075 AAPL,1998-01-29,0.16517899930477142,-3.5828301029956933 AAPL,1998-01-30,0.1635040044784546,-1.0140482951021546 AAPL,1998-02-02,0.15792399644851685,-3.412765361763992 AAPL,1998-02-03,0.1635040044784546,3.5333503175097425 AAPL,1998-02-04,0.16294600069522858,-0.3412783589037627 AAPL,1998-02-05,0.1635040044784546,0.34244705659864927 AAPL,1998-02-06,0.16517899930477142,1.0244365767430264 AAPL,1998-02-09,0.171316996216774,3.715966883100763 AAPL,1998-02-10,0.17354899644851685,1.302848100907994 AAPL,1998-02-11,0.16964299976825714,-2.250659329752114 AAPL,1998-02-12,0.17299099266529083,1.973552048482552 AAPL,1998-02-13,0.17410700023174286,0.6451246676243638 AAPL,1998-02-17,0.1752229928970337,0.6409809277084788 AAPL,1998-02-18,0.1835940033197403,4.777347016110878 AAPL,1998-02-19,0.18247799575328827,-0.6078671123633805 AAPL,1998-02-20,0.17857100069522858,-2.141077362194388 AAPL,1998-02-23,0.18973200023174286,6.250174716533641 AAPL,1998-02-24,0.19029000401496887,0.29410103859361936 AAPL,1998-02-25,0.1992190033197403,4.692311270364491 AAPL,1998-02-26,0.20982100069522858,5.321780150898769 AAPL,1998-02-27,0.2109380066394806,0.5323613654261816 AAPL,1998-03-02,0.203125,-3.703934992063329 AAPL,1998-03-03,0.2064729928970337,1.6482426570012088 AAPL,1998-03-04,0.218191996216774,5.67580445040794 AAPL,1998-03-05,0.2148440033197403,-1.5344251645726947 AAPL,1998-03-06,0.218191996216774,1.5583366746574123 AAPL,1998-03-09,0.203125,-6.905384467817466 AAPL,1998-03-10,0.2148440033197403,5.769355480487537 AAPL,1998-03-11,0.23325900733470917,8.571337216968011 AAPL,1998-03-12,0.24107100069522858,3.349063965324084 AAPL,1998-03-13,0.2421880066394806,0.4633514363115765 AAPL,1998-03-16,0.2382809966802597,-1.613213640689004 AAPL,1998-03-17,0.23521199822425842,-1.2879744917801639 AAPL,1998-03-18,0.24051299691200256,2.2537110044403397 AAPL,1998-03-19,0.23883900046348572,-0.6960108060726999 AAPL,1998-03-20,0.23549099266529083,-1.4017843784716155 AAPL,1998-03-23,0.23325900733470917,-0.9478007227877505 AAPL,1998-03-24,0.25,7.176997302946053 AAPL,1998-03-25,0.242467001080513,-3.0131995677948 AAPL,1998-03-26,0.23716500401496887,-2.186688102676526 AAPL,1998-03-27,0.24051299691200256,1.4116723970043932 AAPL,1998-03-30,0.24497799575328827,1.8564480500483427 AAPL,1998-03-31,0.24553599953651428,0.22777710361707726 AAPL,1998-04-01,0.24553599953651428,0.0 AAPL,1998-04-02,0.24386200308799744,-0.6817723069842185 AAPL,1998-04-03,0.2416290044784546,-0.9156812382686286 AAPL,1998-04-06,0.234375,-3.00212488732966 AAPL,1998-04-07,0.22767899930477142,-2.8569602966308616 AAPL,1998-04-08,0.22321400046348572,-1.9610938448077264 AAPL,1998-04-09,0.22879500687122345,2.5002940658512607 AAPL,1998-04-13,0.23604899644851685,3.1705191806813637 AAPL,1998-04-14,0.24051299691200256,1.8911329980847214 AAPL,1998-04-15,0.24497799575328827,1.8564480500483427 AAPL,1998-04-16,0.25558000802993774,4.327740638112876 AAPL,1998-04-17,0.249441996216774,-2.4016009156885065 AAPL,1998-04-20,0.2589290142059326,3.8032962103598855 AAPL,1998-04-21,0.2589290142059326,0.0 AAPL,1998-04-22,0.24553599953651428,-5.172465785841418 AAPL,1998-04-23,0.24720999598503113,0.6817723069842074 AAPL,1998-04-24,0.249441996216774,0.9028762056523032 AAPL,1998-04-27,0.24776799976825714,-0.6710964768988137 AAPL,1998-04-28,0.24051299691200256,-2.9281436113785198 AAPL,1998-04-29,0.24107100069522858,0.2320056672156401 AAPL,1998-04-30,0.24442000687122345,1.3892198424267699 AAPL,1998-05-01,0.25,2.282952692868734 AAPL,1998-05-04,0.25948700308799744,3.7948012351989746 AAPL,1998-05-05,0.2650670111179352,2.1503998132983426 AAPL,1998-05-06,0.27064698934555054,2.1051198351999645 AAPL,1998-05-07,0.2695310115814209,-0.41233703239343944 AAPL,1998-05-08,0.27176299691200256,0.8280996377692862 AAPL,1998-05-11,0.27622801065444946,1.6429807564613652 AAPL,1998-05-12,0.2689729928970337,-2.626459836649775 AAPL,1998-05-13,0.27176299691200256,1.037280354774106 AAPL,1998-05-14,0.26841500401496887,-1.2319531853403065 AAPL,1998-05-15,0.26395100355148315,-1.6630964725193875 AAPL,1998-05-18,0.2544640004634857,-3.594228838060476 AAPL,1998-05-19,0.2622770071029663,3.070377980873462 AAPL,1998-05-20,0.26395100355148315,0.6382551284259685 AAPL,1998-05-21,0.2578130066394806,-2.325430412999119 AAPL,1998-05-22,0.24888400733470917,-3.463362621288346 AAPL,1998-05-26,0.2382809966802597,-4.260221766756633 AAPL,1998-05-27,0.23883900046348572,0.23417888585330893 AAPL,1998-05-28,0.24497799575328827,2.5703487612531273 AAPL,1998-05-29,0.2377229928970337,-2.9614916368084443 AAPL,1998-06-01,0.234375,-1.408358887052974 AAPL,1998-06-02,0.23995499312877655,2.3807970682779844 AAPL,1998-06-03,0.234933003783226,-2.0928880370725933 AAPL,1998-06-04,0.23939700424671173,1.9001163700289148 AAPL,1998-06-05,0.23995499312877655,0.233080979363387 AAPL,1998-06-08,0.24330399930477142,1.3956809701382467 AAPL,1998-06-09,0.25223198533058167,3.6694777115548805 AAPL,1998-06-10,0.2505579888820648,-0.6636733427455188 AAPL,1998-06-11,0.24832600355148315,-0.8908058930949703 AAPL,1998-06-12,0.251116007566452,1.1235247114949942 AAPL,1998-06-15,0.24553599953651428,-2.222083762804772 AAPL,1998-06-16,0.25,1.8180635311775717 AAPL,1998-06-17,0.251116007566452,0.44640302658081055 AAPL,1998-06-18,0.24386200308799744,-2.8887065180561944 AAPL,1998-06-19,0.2416290044784546,-0.9156812382686286 AAPL,1998-06-22,0.24442000687122345,1.1550775532072954 AAPL,1998-06-23,0.24832600355148315,1.5980674946620255 AAPL,1998-06-24,0.25223198533058167,1.5729249950614754 AAPL,1998-06-25,0.25502198934555054,1.1061261763896546 AAPL,1998-06-26,0.25167399644851685,-1.3128251824971904 AAPL,1998-06-29,0.25613799691200256,1.7737233589799617 AAPL,1998-06-30,0.25613799691200256,0.0 AAPL,1998-07-01,0.26729899644851685,4.3574165766388395 AAPL,1998-07-02,0.2589290142059326,-3.1313182442854193 AAPL,1998-07-06,0.27120500802993774,4.74106536946135 AAPL,1998-07-07,0.2723209857940674,0.41148862708555445 AAPL,1998-07-08,0.29073700308799744,6.762614067450712 AAPL,1998-07-09,0.28292399644851685,-2.687310716041136 AAPL,1998-07-10,0.28627198934555054,1.1833541654509006 AAPL,1998-07-13,0.30301299691200256,5.847937691956462 AAPL,1998-07-14,0.29854899644851685,-1.4732042879276541 AAPL,1998-07-15,0.30747801065444946,2.990803624246108 AAPL,1998-07-16,0.3348209857940674,8.892660350384073 AAPL,1998-07-17,0.329241007566452,-1.6665557012150223 AAPL,1998-07-20,0.3236609995365143,-1.6948095473227176 AAPL,1998-07-21,0.31808000802993774,-1.7243324078491273 AAPL,1998-07-22,0.3125,-1.7542781341393088 AAPL,1998-07-23,0.3119420111179352,-0.17855644226074663 AAPL,1998-07-24,0.30970999598503113,-0.7155224539666771 AAPL,1998-07-27,0.30747801065444946,-0.7206694519118928 AAPL,1998-07-28,0.3002229928970337,-2.359524097991228 AAPL,1998-07-29,0.313616007566452,4.461022302183126 AAPL,1998-07-30,0.32589301466941833,3.914662136742164 AAPL,1998-07-31,0.3091520071029663,-5.136964222272111 AAPL,1998-08-03,0.313616007566452,1.4439500184124432 AAPL,1998-08-04,0.3052459955215454,-2.668872711522252 AAPL,1998-08-05,0.3214290142059326,5.301631773002224 AAPL,1998-08-06,0.329241007566452,2.4303945864434073 AAPL,1998-08-07,0.32589301466941833,-1.0168821076633194 AAPL,1998-08-10,0.33872801065444946,3.938407823208734 AAPL,1998-08-11,0.3482140004634857,2.8004739822693026 AAPL,1998-08-12,0.35770100355148315,2.7244749135215462 AAPL,1998-08-13,0.3521209955215454,-1.5599643206297698 AAPL,1998-08-14,0.36160698533058167,2.693957454875995 AAPL,1998-08-17,0.3744420111179352,3.54944077632231 AAPL,1998-08-18,0.38002198934555054,1.490211584687251 AAPL,1998-08-19,0.3660709857940674,-3.6711042893882717 AAPL,1998-08-20,0.3627229928970337,-0.9145747756466815 AAPL,1998-08-21,0.3839290142059326,5.846340519945659 AAPL,1998-08-24,0.3677459955215454,-4.2151069821743 AAPL,1998-08-25,0.36439698934555054,-0.9106846075224384 AAPL,1998-08-26,0.360491007566452,-1.071902867834773 AAPL,1998-08-27,0.3348209857940674,-7.120849406389896 AAPL,1998-08-28,0.3052459955215454,-8.833075442502924 AAPL,1998-08-31,0.27845999598503113,-8.77521734257235 AAPL,1998-09-01,0.3046880066394806,9.418951028017464 AAPL,1998-09-02,0.31752198934555054,4.212171935358011 AAPL,1998-09-03,0.3091520071029663,-2.6360323138047037 AAPL,1998-09-04,0.313616007566452,1.4439500184124432 AAPL,1998-09-08,0.34151801466941833,8.8968695569706 AAPL,1998-09-09,0.33370500802993774,-2.2877289934598033 AAPL,1998-09-10,0.3404020071029663,2.006862022408651 AAPL,1998-09-11,0.3359380066394806,-1.3113907586730034 AAPL,1998-09-14,0.3320310115814209,-1.1630107284206659 AAPL,1998-09-15,0.34095999598503113,2.6892019396268507 AAPL,1998-09-16,0.33314698934555054,-2.291473114583098 AAPL,1998-09-17,0.3214290142059326,-3.5173588579135218 AAPL,1998-09-18,0.328125,2.0831927107169745 AAPL,1998-09-21,0.32979899644851685,0.5101703462146556 AAPL,1998-09-22,0.33035698533058167,0.1691905942933669 AAPL,1998-09-23,0.34207600355148315,3.5473801800117943 AAPL,1998-09-24,0.34375,0.48936389315157314 AAPL,1998-09-25,0.34598198533058167,0.649304823441943 AAPL,1998-09-28,0.34877198934555054,0.8064015276122216 AAPL,1998-09-29,0.3526790142059326,1.1202232345875585 AAPL,1998-09-30,0.3404020071029663,-3.4810710613469187 AAPL,1998-10-01,0.31863799691200256,-6.3936198191629545 AAPL,1998-10-02,0.3130579888820648,-1.751206097205904 AAPL,1998-10-05,0.28738799691200256,-8.199756237408351 AAPL,1998-10-06,0.29073700308799744,1.16532569626433 AAPL,1998-10-07,0.2851560115814209,-1.9196013741970552 AAPL,1998-10-08,0.27511200308799744,-3.5222853755462857 AAPL,1998-10-09,0.313616007566452,13.99575592713731 AAPL,1998-10-12,0.33426299691200256,6.583525345457897 AAPL,1998-10-13,0.34598198533058167,3.505918551213205 AAPL,1998-10-14,0.33370500802993774,-3.548444087027658 AAPL,1998-10-15,0.327008992433548,-2.006567308030649 AAPL,1998-10-16,0.3275670111179352,0.1706432230607957 AAPL,1998-10-19,0.3348209857940674,2.214500981455836 AAPL,1998-10-20,0.32198700308799744,-3.8330879038638077 AAPL,1998-10-21,0.3314729928970337,2.9460784808273077 AAPL,1998-10-22,0.328125,-1.0100348953839822 AAPL,1998-10-23,0.3169640004634857,-3.401447477794828 AAPL,1998-10-26,0.33426299691200256,5.457716467239537 AAPL,1998-10-27,0.31473198533058167,-5.843007380970322 AAPL,1998-10-28,0.3286829888820648,4.432661503033941 AAPL,1998-10-29,0.32533499598503113,-1.0186085104133547 AAPL,1998-10-30,0.3314729928970337,1.8866697366566099 AAPL,1998-11-02,0.3359380066394806,1.3470218805529788 AAPL,1998-11-03,0.33761200308799744,0.4983051680464756 AAPL,1998-11-04,0.34542399644851685,2.3138968073013855 AAPL,1998-11-05,0.34095999598503113,-1.2923249425003558 AAPL,1998-11-06,0.3398439884185791,-0.3273133445546583 AAPL,1998-11-09,0.327008992433548,-3.7767318011882933 AAPL,1998-11-10,0.313616007566452,-4.095601398428683 AAPL,1998-11-11,0.29966500401496887,-4.4484347784853 AAPL,1998-11-12,0.3035709857940674,1.3034494274491326 AAPL,1998-11-13,0.31863799691200256,4.963257960415279 AAPL,1998-11-16,0.3214290142059326,0.8759210517824245 AAPL,1998-11-17,0.31082600355148315,-3.2987098817583216 AAPL,1998-11-18,0.3164060115814209,1.7952191792774297 AAPL,1998-11-19,0.3191959857940674,0.8817702921325665 AAPL,1998-11-20,0.31529000401496887,-1.223693891194011 AAPL,1998-11-23,0.3236609995365143,2.6550145627667776 AAPL,1998-11-24,0.3208709955215454,-0.8620142738742675 AAPL,1998-11-25,0.313616007566452,-2.2610295278640224 AAPL,1998-11-27,0.3130579888820648,-0.17793054911872108 AAPL,1998-11-30,0.2851560115814209,-8.912718503138139 AAPL,1998-12-01,0.3046880066394806,6.849582076049865 AAPL,1998-12-02,0.3214290142059326,5.494475398324639 AAPL,1998-12-03,0.3007810115814209,-6.423814189742993 AAPL,1998-12-04,0.2924109995365143,-2.782759457087891 AAPL,1998-12-07,0.3013390004634857,3.0532370331905367 AAPL,1998-12-08,0.28627198934555054,-5.00002027442873 AAPL,1998-12-09,0.2857140004634857,-0.19491564066063116 AAPL,1998-12-10,0.2857140004634857,0.0 AAPL,1998-12-11,0.3013390004634857,5.468755459884034 AAPL,1998-12-14,0.2901790142059326,-3.7034656119480314 AAPL,1998-12-15,0.29966500401496887,3.269013038380608 AAPL,1998-12-16,0.2929689884185791,-2.2345003609615 AAPL,1998-12-17,0.29854899644851685,1.9046411908844485 AAPL,1998-12-18,0.31417399644851685,5.233646800314884 AAPL,1998-12-21,0.3130579888820648,-0.35521958502854334 AAPL,1998-12-22,0.3392859995365143,8.378003943649581 AAPL,1998-12-23,0.3554689884185791,4.769719028834607 AAPL,1998-12-24,0.3504459857940674,-1.413063526823588 AAPL,1998-12-28,0.36495500802993774,4.140159346666428 AAPL,1998-12-29,0.36439698934555054,-0.15290067874378366 AAPL,1998-12-30,0.35770100355148315,-1.8375524468775772 AAPL,1998-12-31,0.36551299691200256,2.183945049903957 AAPL,1999-01-04,0.3683040142059326,0.7635890700220305 AAPL,1999-01-05,0.3867189884185791,4.999938502530132 AAPL,1999-01-06,0.37276801466941833,-3.60752230093766 AAPL,1999-01-07,0.4017859995365143,7.784462111865986 AAPL,1999-01-08,0.4017859995365143,0.0 AAPL,1999-01-11,0.4095979928970337,1.9443169671245597 AAPL,1999-01-12,0.41183000802993774,0.5449282397888 AAPL,1999-01-13,0.4151790142059326,0.8132011049936549 AAPL,1999-01-14,0.36941999197006226,-11.021516182215674 AAPL,1999-01-15,0.36886200308799744,-0.15104458182925162 AAPL,1999-01-19,0.36495500802993774,-1.0592023643941517 AAPL,1999-01-20,0.36216500401496887,-0.7644788956396531 AAPL,1999-01-21,0.34654000401496887,-4.314331817481232 AAPL,1999-01-22,0.34598198533058167,-0.16102576266002755 AAPL,1999-01-25,0.3515630066394806,1.6130959256639654 AAPL,1999-01-26,0.36160698533058167,2.856949821629251 AAPL,1999-01-27,0.358258992433548,-0.925865105723267 AAPL,1999-01-28,0.36495500802993774,1.8690432725514405 AAPL,1999-01-29,0.3677459955215454,0.7647483745116146 AAPL,1999-02-01,0.36551299691200256,-0.6072122162407156 AAPL,1999-02-02,0.34988799691200256,-4.27481379102963 AAPL,1999-02-03,0.3588170111179352,2.551963566837734 AAPL,1999-02-04,0.33816999197006226,-5.754191832640487 AAPL,1999-02-05,0.3242189884185791,-4.125441015688414 AAPL,1999-02-08,0.3370540142059326,3.958752030520496 AAPL,1999-02-09,0.3320310115814209,-1.4902663706128694 AAPL,1999-02-10,0.34207600355148315,3.0253174009919226 AAPL,1999-02-11,0.35379499197006226,3.4258434666304627 AAPL,1999-02-12,0.3364959955215454,-4.889553792774059 AAPL,1999-02-16,0.34207600355148315,1.6582687771035998 AAPL,1999-02-17,0.33035698533058167,-3.425852178823685 AAPL,1999-02-18,0.3214290142059326,-2.702522277746 AAPL,1999-02-19,0.3320310115814209,3.2983946398490893 AAPL,1999-02-22,0.3431920111179352,3.3614328623570167 AAPL,1999-02-23,0.3431920111179352,0.0 AAPL,1999-02-24,0.33426299691200256,-2.6017546786263113 AAPL,1999-02-25,0.32979899644851685,-1.3354755102195526 AAPL,1999-02-26,0.31082600355148315,-5.752895885477772 AAPL,1999-03-01,0.3013390004634857,-3.0521909298448002 AAPL,1999-03-02,0.3091520071029663,2.592763176178159 AAPL,1999-03-03,0.3052459955215454,-1.2634598811192443 AAPL,1999-03-04,0.29854899644851685,-2.193967872235647 AAPL,1999-03-05,0.2963170111179352,-0.7476110645599054 AAPL,1999-03-08,0.30691999197006226,3.5782558726967784 AAPL,1999-03-09,0.3046880066394806,-0.7272205750609384 AAPL,1999-03-10,0.29073700308799744,-4.578783295527133 AAPL,1999-03-11,0.28738799691200256,-1.1519022829650671 AAPL,1999-03-12,0.2963170111179352,3.10695446639222 AAPL,1999-03-15,0.3041290044784546,2.636363444355272 AAPL,1999-03-16,0.3169640004634857,4.220247262191124 AAPL,1999-03-17,0.3041290044784546,-4.049354490182777 AAPL,1999-03-18,0.3169640004634857,4.220247262191124 AAPL,1999-03-19,0.29910698533058167,-5.633767590891193 AAPL,1999-03-22,0.3130579888820648,4.664218569173206 AAPL,1999-03-23,0.29464301466941833,-5.8822885429011595 AAPL,1999-03-24,0.3007810115814209,2.0831978382006566 AAPL,1999-03-25,0.30189698934555054,0.37102666762842684 AAPL,1999-03-26,0.296875,-1.6634777830799696 AAPL,1999-03-29,0.3158479928970337,6.390902870579773 AAPL,1999-03-30,0.3203130066394806,1.4136590520942516 AAPL,1999-03-31,0.3208709955215454,0.1742011315490677 AAPL,1999-04-01,0.32198700308799744,0.34780568578287596 AAPL,1999-04-05,0.33091500401496887,2.7727830133974285 AAPL,1999-04-06,0.3392859995365143,2.5296512457823717 AAPL,1999-04-07,0.3314729928970337,-2.3027789682314115 AAPL,1999-04-08,0.329241007566452,-0.6733535999643214 AAPL,1999-04-09,0.328125,-0.3389637198296991 AAPL,1999-04-12,0.3236609995365143,-1.3604572841099283 AAPL,1999-04-13,0.3091520071029663,-4.482774401094048 AAPL,1999-04-14,0.3172430098056793,2.6171600108739534 AAPL,1999-04-15,0.3191959857940674,0.6156088323535647 AAPL,1999-04-16,0.3164060115814209,-0.874063063702335 AAPL,1999-04-19,0.30245500802993774,-4.409209383145097 AAPL,1999-04-20,0.3041290044784546,0.5534695753330432 AAPL,1999-04-21,0.30691999197006226,0.9176985590025888 AAPL,1999-04-22,0.3247770071029663,5.818133585330565 AAPL,1999-04-23,0.34988799691200256,7.7317634130039 AAPL,1999-04-26,0.36551299691200256,4.465714782416419 AAPL,1999-04-27,0.40848198533058167,11.755803153813416 AAPL,1999-04-28,0.39341500401496887,-3.6885301816723226 AAPL,1999-04-29,0.3839290142059326,-2.4111916709397607 AAPL,1999-04-30,0.4107140004634857,6.9765465141913285 AAPL,1999-05-03,0.44252198934555054,7.744559193543421 AAPL,1999-05-04,0.4151790142059326,-6.178896370789544 AAPL,1999-05-05,0.41964301466941833,1.0751989649629756 AAPL,1999-05-06,0.3973209857940674,-5.319289990549603 AAPL,1999-05-07,0.4095979928970337,3.0899468042016487 AAPL,1999-05-10,0.40401801466941833,-1.362306047485462 AAPL,1999-05-11,0.3995540142059326,-1.1049013413766517 AAPL,1999-05-12,0.4151790142059326,3.910610191478847 AAPL,1999-05-13,0.41238799691200256,-0.6722443087033514 AAPL,1999-05-14,0.39620500802993774,-3.9242143329205614 AAPL,1999-05-17,0.39620500802993774,0.0 AAPL,1999-05-18,0.40401801466941833,1.9719605964420905 AAPL,1999-05-19,0.40345999598503113,-0.1381172779743034 AAPL,1999-05-20,0.3794640004634857,-5.947552610007878 AAPL,1999-05-21,0.39229899644851685,3.3824014845556416 AAPL,1999-05-24,0.3744420111179352,-4.551881471082253 AAPL,1999-05-25,0.3705359995365143,-1.0431552724970983 AAPL,1999-05-26,0.39341500401496887,6.174569949228381 AAPL,1999-05-27,0.38839301466941833,-1.2765119007406844 AAPL,1999-05-28,0.39341500401496887,1.293017422011311 AAPL,1999-06-01,0.40011200308799744,1.7022734274704465 AAPL,1999-06-02,0.41573700308799744,3.905156526024922 AAPL,1999-06-03,0.42354899644851685,1.8790709757596114 AAPL,1999-06-04,0.4296880066394806,1.4494214937208483 AAPL,1999-06-07,0.4369420111179352,1.6882026880822076 AAPL,1999-06-08,0.4257810115814209,-2.5543434260208553 AAPL,1999-06-09,0.43247801065444946,1.572874057524265 AAPL,1999-06-10,0.4296880066394806,-0.6451204330011784 AAPL,1999-06-11,0.4146209955215454,-3.5065002711552995 AAPL,1999-06-14,0.4056920111179352,-2.153529247205288 AAPL,1999-06-15,0.41127198934555054,1.375422259915604 AAPL,1999-06-16,0.42801299691200256,4.0705440681948035 AAPL,1999-06-17,0.4140630066394806,-3.259244549386897 AAPL,1999-06-18,0.420758992433548,1.6171417602387939 AAPL,1999-06-21,0.4151790142059326,-1.3261696904782405 AAPL,1999-06-22,0.405133992433548,-2.4194435240414647 AAPL,1999-06-23,0.3900670111179352,-3.719011881750245 AAPL,1999-06-24,0.37779000401496887,-3.14740974064438 AAPL,1999-06-25,0.37667399644851685,-0.2954042072557894 AAPL,1999-06-28,0.38002198934555054,0.8888303754972071 AAPL,1999-06-29,0.405133992433548,6.6080394798321285 AAPL,1999-06-30,0.4135040044784546,2.0659861184764816 AAPL,1999-07-01,0.40457600355148315,-2.159108697927159 AAPL,1999-07-02,0.4135040044784546,2.2067549356854954 AAPL,1999-07-06,0.422991007566452,2.2942953357762974 AAPL,1999-07-07,0.4453130066394806,5.27718052481807 AAPL,1999-07-08,0.48660698533058167,9.273023261261294 AAPL,1999-07-09,0.4966520071029663,2.0642987205702568 AAPL,1999-07-12,0.48660698533058167,-2.0225473024821805 AAPL,1999-07-13,0.47935301065444946,-1.490725553642458 AAPL,1999-07-14,0.4994420111179352,4.190857263222081 AAPL,1999-07-15,0.4754459857940674,-4.804566854549508 AAPL,1999-07-16,0.47377198934555054,-0.35208972176324904 AAPL,1999-07-19,0.48604899644851685,2.591332408639291 AAPL,1999-07-20,0.4720979928970337,-2.870287492294177 AAPL,1999-07-21,0.48270100355148315,2.2459342793185844 AAPL,1999-07-22,0.467633992433548,-3.1213962695497477 AAPL,1999-07-23,0.4760040044784546,1.789863906460143 AAPL,1999-07-26,0.45479899644851685,-4.454796142560092 AAPL,1999-07-27,0.47935301065444946,5.3988716768666345 AAPL,1999-07-28,0.485491007566452,1.2804753022459314 AAPL,1999-07-29,0.4810270071029663,-0.9194815957275337 AAPL,1999-07-30,0.49720999598503113,3.3642578572726123 AAPL,1999-08-02,0.49776801466941833,0.11222998107303095 AAPL,1999-08-03,0.4933040142059326,-0.8968033967490685 AAPL,1999-08-04,0.4804689884185791,-2.601849045970961 AAPL,1999-08-05,0.4888390004634857,1.7420504229535672 AAPL,1999-08-06,0.483258992433548,-1.141481760793872 AAPL,1999-08-09,0.48604899644851685,0.5773310085590344 AAPL,1999-08-10,0.49441999197006226,1.7222534317961724 AAPL,1999-08-11,0.5329239964485168,7.7877118854016825 AAPL,1999-08-12,0.5357139706611633,0.5235219714704753 AAPL,1999-08-13,0.5362719893455505,0.10416354901077174 AAPL,1999-08-16,0.5401790142059326,0.7285528496743021 AAPL,1999-08-17,0.5385040044784546,-0.31008419124542996 AAPL,1999-08-18,0.5368300080299377,-0.31086053856519413 AAPL,1999-08-19,0.5245540142059326,-2.2867562618296366 AAPL,1999-08-20,0.5284600257873535,0.7446347708031098 AAPL,1999-08-23,0.5424110293388367,2.63993544841874 AAPL,1999-08-24,0.5390629768371582,-0.6172537652413768 AAPL,1999-08-25,0.5479909777641296,1.656207402584875 AAPL,1999-08-26,0.5546879768371582,1.2221002433932648 AAPL,1999-08-27,0.578125,4.22526251541997 AAPL,1999-08-30,0.5541290044784546,-4.150658684807851 AAPL,1999-08-31,0.5825889706611633,5.135982046183485 AAPL,1999-09-01,0.6127229928970337,5.172432667524096 AAPL,1999-09-02,0.6300219893455505,2.82329807254742 AAPL,1999-09-03,0.65625,4.163030989076177 AAPL,1999-09-07,0.6819199919700623,3.9116178240094834 AAPL,1999-09-08,0.6651790142059326,-2.454976824446087 AAPL,1999-09-09,0.6746649742126465,1.4260762597926968 AAPL,1999-09-10,0.6914060115814209,2.4813852813852844 AAPL,1999-09-13,0.669642984867096,-3.1476478870276825 AAPL,1999-09-14,0.6947540044784546,3.7499115467240163 AAPL,1999-09-15,0.6729909777641296,-3.132479492602891 AAPL,1999-09-16,0.6858260035514832,1.9071616427897897 AAPL,1999-09-17,0.6869419813156128,0.16272024658596784 AAPL,1999-09-20,0.7059149742126465,2.761949831730637 AAPL,1999-09-21,0.6183040142059326,-12.410979113232745 AAPL,1999-09-22,0.6277899742126465,1.534190267047908 AAPL,1999-09-23,0.5652899742126465,-9.955558796297348 AAPL,1999-09-24,0.5797989964485168,2.566651258246533 AAPL,1999-09-27,0.5474330186843872,-5.582275575222317 AAPL,1999-09-28,0.5323659777641296,-2.752307662491249 AAPL,1999-09-29,0.5273439884185791,-0.9433340136877799 AAPL,1999-09-30,0.5652899742126465,7.195679978804992 AAPL,1999-10-01,0.5510600209236145,-2.517283861057662 AAPL,1999-10-04,0.5764510035514832,4.607661899571602 AAPL,1999-10-05,0.6065850257873535,5.2275079842373895 AAPL,1999-10-06,0.599888026714325,-1.1040495212251256 AAPL,1999-10-07,0.5926340222358704,-1.2092264148337528 AAPL,1999-10-08,0.5853790044784546,-1.2241986597469223 AAPL,1999-10-11,0.5954239964485168,1.715980910352588 AAPL,1999-10-12,0.6043530106544495,1.4996060385860988 AAPL,1999-10-13,0.5717080235481262,-5.401642174492061 AAPL,1999-10-14,0.6534600257873535,14.29960729462203 AAPL,1999-10-15,0.665736973285675,1.8787602934898784 AAPL,1999-10-18,0.654017984867096,-1.7603030759642646 AAPL,1999-10-19,0.611607015132904,-6.48467943015516 AAPL,1999-10-20,0.6707590222358704,9.671571064323459 AAPL,1999-10-21,0.6796879768371582,1.3311717480183116 AAPL,1999-10-22,0.6601560115814209,-2.8736664353880226 AAPL,1999-10-25,0.6651790142059326,0.7608811457278097 AAPL,1999-10-26,0.6702010035514832,0.7549831306006505 AAPL,1999-10-27,0.6819199919700623,1.7485781663230338 AAPL,1999-10-28,0.6953129768371582,1.9640111779688052 AAPL,1999-10-29,0.7154020071029663,2.8892068658331604 AAPL,1999-11-01,0.6930800080299377,-3.120203585033532 AAPL,1999-11-02,0.716517984867096,3.381713015179888 AAPL,1999-11-03,0.7276790142059326,1.5576760911182097 AAPL,1999-11-04,0.7466520071029663,2.6073299527179072 AAPL,1999-11-05,0.7885040044784546,5.605288270485653 AAPL,1999-11-08,0.8604909777641296,9.129563436179367 AAPL,1999-11-09,0.8002229928970337,-7.003906656138826 AAPL,1999-11-10,0.8164060115814209,2.022313633578565 AAPL,1999-11-11,0.8236610293388367,0.8886531522915186 AAPL,1999-11-12,0.8091520071029663,-1.7615283131116377 AAPL,1999-11-15,0.7985489964485168,-1.3103855099379613 AAPL,1999-11-16,0.8141739964485168,1.9566739260196808 AAPL,1999-11-17,0.8058040142059326,-1.0280335995861645 AAPL,1999-11-18,0.8002229928970337,-0.6926028178698806 AAPL,1999-11-19,0.8253350257873535,3.1381293855862857 AAPL,1999-11-22,0.8091520071029663,-1.9607817648292447 AAPL,1999-11-23,0.8286830186843872,2.413762977780709 AAPL,1999-11-24,0.8454239964485168,2.0201907589113555 AAPL,1999-11-26,0.8487719893455505,0.3960134691111339 AAPL,1999-11-29,0.8443080186843872,-0.5259328438259714 AAPL,1999-11-30,0.8738840222358704,3.5029874047114884 AAPL,1999-12-01,0.9202010035514832,5.30012909460329 AAPL,1999-12-02,0.9838169813156128,6.91326976591049 AAPL,1999-12-03,1.026785969734192,4.367579461895299 AAPL,1999-12-06,1.035714030265808,0.8695152441484444 AAPL,1999-12-07,1.0518970489501953,1.5624987411084756 AAPL,1999-12-08,0.9827010035514832,-6.578214614041422 AAPL,1999-12-09,0.939732015132904,-4.372539385152663 AAPL,1999-12-10,0.919642984867096,-2.137740328338922 AAPL,1999-12-13,0.8839290142059326,-3.8834603480745966 AAPL,1999-12-14,0.8470979928970337,-4.166739717440504 AAPL,1999-12-15,0.8660709857940674,2.2397636467236692 AAPL,1999-12-16,0.8777899742126465,1.3531210040288233 AAPL,1999-12-17,0.892857015132904,1.7164744828365386 AAPL,1999-12-20,0.875,-1.9999859809855414 AAPL,1999-12-21,0.9151790142059326,4.591887337820877 AAPL,1999-12-22,0.8922989964485168,-2.500059267341037 AAPL,1999-12-23,0.924107015132904,3.564726488653225 AAPL,1999-12-27,0.8867189884185791,-4.045854657747383 AAPL,1999-12-28,0.8766739964485168,-1.1328269836622051 AAPL,1999-12-29,0.8989959955215454,2.5462143468902854 AAPL,1999-12-30,0.8956469893455505,-0.37252737416832993 AAPL,1999-12-31,0.9179689884185791,2.4922764592040014 AAPL,2000-01-03,0.9994419813156128,8.875353516831797 AAPL,2000-01-04,0.9151790142059326,-8.43100136725904 AAPL,2000-01-05,0.9285709857940674,1.4633171631185826 AAPL,2000-01-06,0.8482139706611633,-8.653836525398951 AAPL,2000-01-07,0.888392984867096,4.736896065813911 AAPL,2000-01-10,0.872767984867096,-1.7587937169874834 AAPL,2000-01-11,0.828125,-5.115103399890886 AAPL,2000-01-12,0.7784600257873535,-5.997279904923348 AAPL,2000-01-13,0.8638389706611633,10.967672333265345 AAPL,2000-01-14,0.896763026714325,3.8113649848376507 AAPL,2000-01-18,0.928013026714325,3.484755623177027 AAPL,2000-01-19,0.9514510035514832,2.5256086027306557 AAPL,2000-01-20,1.0133930444717407,6.510271226689168 AAPL,2000-01-21,0.993861973285675,-1.9272947739883861 AAPL,2000-01-24,0.9486610293388367,-4.548010202805686 AAPL,2000-01-25,1.0022319555282593,5.647003991168331 AAPL,2000-01-26,0.9838169813156128,-1.837396434135874 AAPL,2000-01-27,0.982142984867096,-0.1701532378795001 AAPL,2000-01-28,0.9073659777641296,-7.613657914899752 AAPL,2000-01-31,0.9263389706611633,2.0909967270081875 AAPL,2000-02-01,0.8950889706611633,-3.3734951232479937 AAPL,2000-02-02,0.8822540044784546,-1.4339318887180652 AAPL,2000-02-03,0.9224330186843872,4.554132256921228 AAPL,2000-02-04,0.9642860293388367,4.537241166208683 AAPL,2000-02-07,1.0184149742126465,5.613370226977499 AAPL,2000-02-08,1.025670051574707,0.7123891091320278 AAPL,2000-02-09,1.005579948425293,-1.9587296244605978 AAPL,2000-02-10,1.0133930444717407,0.7769741290767351 AAPL,2000-02-11,0.970982015132904,-4.185052341753992 AAPL,2000-02-14,1.0340399742126465,6.494245835347567 AAPL,2000-02-15,1.0625,2.7523138850627182 AAPL,2000-02-16,1.0189729928970337,-4.0966594920438855 AAPL,2000-02-17,1.025670051574707,0.6572361313162078 AAPL,2000-02-18,0.9933040142059326,-3.1555993390937953 AAPL,2000-02-22,1.0161830186843872,2.303323469073515 AAPL,2000-02-23,1.0379459857940674,2.141638534548229 AAPL,2000-02-24,1.0285990238189697,-0.9005248927232867 AAPL,2000-02-25,0.9854909777641296,-4.19094759537969 AAPL,2000-02-28,1.011160969734192,2.6047921847343503 AAPL,2000-02-29,1.0234379768371582,1.2141496231004245 AAPL,2000-03-01,1.1635040044784546,13.685834492301897 AAPL,2000-03-02,1.089285969734192,-6.378837929099457 AAPL,2000-03-03,1.1428569555282593,4.917990985153309 AAPL,2000-03-06,1.1222100257873535,-1.8066066484551557 AAPL,2000-03-07,1.0970979928970337,-2.2377302210164207 AAPL,2000-03-08,1.089285969734192,-0.7120624787775864 AAPL,2000-03-09,1.0915180444717407,0.2049117311309523 AAPL,2000-03-10,1.1227680444717407,2.8629851937192585 AAPL,2000-03-13,1.0831470489501953,-3.528867402009739 AAPL,2000-03-14,1.020089030265808,-5.8217412626941245 AAPL,2000-03-15,1.0379459857940674,1.7505291203461226 AAPL,2000-03-16,1.0853790044784546,4.569892781857932 AAPL,2000-03-17,1.1160709857940674,2.8277662631184697 AAPL,2000-03-20,1.098214030265808,-1.5999838500912467 AAPL,2000-03-21,1.2047990560531616,9.70530541861281 AAPL,2000-03-22,1.2873879671096802,6.854994668328684 AAPL,2000-03-23,1.261718988418579,-1.9938805819919692 AAPL,2000-03-24,1.238281011581421,-1.8576225809627367 AAPL,2000-03-27,1.246093988418579,0.6309534559671759 AAPL,2000-03-28,1.2421879768371582,-0.3134604305713773 AAPL,2000-03-29,1.2137279510498047,-2.2911206933283967 AAPL,2000-03-30,1.1227680444717407,-7.494258206658988 AAPL,2000-03-31,1.2126120328903198,8.002007971366032 AAPL,2000-04-03,1.1902899742126465,-1.8408244411419528 AAPL,2000-04-04,1.136718988418579,-4.500666808481146 AAPL,2000-04-05,1.1640629768371582,2.4055187515271914 AAPL,2000-04-06,1.1177459955215454,-3.9789068321251286 AAPL,2000-04-07,1.176339030265808,5.242070647448216 AAPL,2000-04-10,1.1160709857940674,-5.123356695741233 AAPL,2000-04-11,1.066406011581421,-4.449983454888451 AAPL,2000-04-12,0.9754459857940674,-8.529586742713956 AAPL,2000-04-13,1.0161830186843872,4.176246915113158 AAPL,2000-04-14,0.9988840222358704,-1.7023504753024943 AAPL,2000-04-17,1.1060270071029663,10.726268764142466 AAPL,2000-04-18,1.1328129768371582,2.4218187767722554 AAPL,2000-04-19,1.0814729928970337,-4.5320794332235685 AAPL,2000-04-20,1.0613839626312256,-1.857561899164395 AAPL,2000-04-24,1.0758930444717407,1.3669965207073975 AAPL,2000-04-25,1.1456470489501953,6.4833586235055085 AAPL,2000-04-26,1.0831470489501953,-5.455432373982139 AAPL,2000-04-27,1.1316959857940674,4.482211061824581 AAPL,2000-04-28,1.1077009439468384,-2.1202727718780956 AAPL,2000-05-01,1.1099330186843872,0.2015051760807962 AAPL,2000-05-02,1.052454948425293,-5.178517017830808 AAPL,2000-05-03,1.027343988418579,-2.3859415592359046 AAPL,2000-05-04,0.9882810115814209,-3.8023269009719862 AAPL,2000-05-05,1.010045051574707,2.202211692650047 AAPL,2000-05-08,0.9832590222358704,-2.651963820532166 AAPL,2000-05-09,0.9414060115814209,-4.256560042467584 AAPL,2000-05-10,0.8867189884185791,-5.809079450318766 AAPL,2000-05-11,0.9179689884185791,3.5242281273047737 AAPL,2000-05-12,0.9609379768371582,4.680875820500585 AAPL,2000-05-15,0.9017860293388367,-6.155646766403688 AAPL,2000-05-16,0.943638026714325,4.641011948940155 AAPL,2000-05-17,0.9051340222358704,-4.080378639733562 AAPL,2000-05-18,0.8995540142059326,-0.6164841772441587 AAPL,2000-05-19,0.8392860293388367,-6.6997627619167055 AAPL,2000-05-22,0.803013026714325,-4.3218880520490055 AAPL,2000-05-23,0.7661830186843872,-4.5864770314666625 AAPL,2000-05-24,0.7829239964485168,2.184984182092098 AAPL,2000-05-25,0.7791569828987122,-0.4811467737471986 AAPL,2000-05-26,0.7712050080299377,-1.0205869989370453 AAPL,2000-05-30,0.7818080186843872,1.3748627853876538 AAPL,2000-05-31,0.75,-4.0685203942923405 AAPL,2000-06-01,0.7957590222358704,6.101202964782715 AAPL,2000-06-02,0.8264510035514832,3.8569441825964557 AAPL,2000-06-05,0.8152899742126465,-1.3504768329731243 AAPL,2000-06-06,0.8292409777641296,1.7111707481692218 AAPL,2000-06-07,0.8621649742126465,3.97037740914461 AAPL,2000-06-08,0.8465399742126465,-1.8122981641963798 AAPL,2000-06-09,0.8549110293388367,0.988855267463995 AAPL,2000-06-12,0.8141739964485168,-4.765061099027424 AAPL,2000-06-13,0.84375,3.6326391754705645 AAPL,2000-06-14,0.8074780106544495,-4.298902440954134 AAPL,2000-06-15,0.8247770071029663,2.1423489209936752 AAPL,2000-06-16,0.8141739964485168,-1.285560892597215 AAPL,2000-06-19,0.8627229928970337,5.96297556299894 AAPL,2000-06-20,0.904017984867096,4.786587619670746 AAPL,2000-06-21,0.9933040142059326,9.876576664784276 AAPL,2000-06-22,0.9598209857940674,-3.3708741667204722 AAPL,2000-06-23,0.9229909777641296,-3.8371746997663325 AAPL,2000-06-26,0.966517984867096,4.715864851507745 AAPL,2000-06-27,0.924107015132904,-4.38801661202649 AAPL,2000-06-28,0.9720979928970337,5.193227297081782 AAPL,2000-06-29,0.9151790142059326,-5.855271701721332 AAPL,2000-06-30,0.935267984867096,2.1950864638863976 AAPL,2000-07-03,0.9520090222358704,1.789972247489402 AAPL,2000-07-05,0.921875,-3.1653084720876024 AAPL,2000-07-06,0.9252229928970337,0.3631721108646735 AAPL,2000-07-07,0.9720979928970337,5.066346206250905 AAPL,2000-07-10,1.020089030265808,4.936851811179266 AAPL,2000-07-11,1.0167410373687744,-0.32820595043172585 AAPL,2000-07-12,1.051339030265808,3.402832346235374 AAPL,2000-07-13,1.0089290142059326,-4.0339048431554 AAPL,2000-07-14,1.0301339626312256,2.101728479082565 AAPL,2000-07-17,1.041295051574707,1.0834599526233557 AAPL,2000-07-18,1.0223209857940674,-1.8221603715436796 AAPL,2000-07-19,0.9408479928970337,-7.96941411055464 AAPL,2000-07-20,0.984375,4.626359138944336 AAPL,2000-07-21,0.9564729928970337,-2.834489610460067 AAPL,2000-07-24,0.8694199919700623,-9.10145937976765 AAPL,2000-07-25,0.8939729928970337,2.824066751827914 AAPL,2000-07-26,0.8939729928970337,0.0 AAPL,2000-07-27,0.9285709857940674,3.8701384909754832 AAPL,2000-07-28,0.8627229928970337,-7.0913256933958335 AAPL,2000-07-31,0.9073659777641296,5.174660375885454 AAPL,2000-08-01,0.8805800080299377,-2.95205797777387 AAPL,2000-08-02,0.84375,-4.1824715181003285 AAPL,2000-08-03,0.857142984867096,1.5873167249891518 AAPL,2000-08-04,0.845982015132904,-1.302112941625777 AAPL,2000-08-07,0.8560270071029663,1.1873765387889756 AAPL,2000-08-08,0.8348209857940674,-2.4772607795011004 AAPL,2000-08-09,0.8482139706611633,1.6042942253490233 AAPL,2000-08-10,0.8493300080299377,0.13157498076865615 AAPL,2000-08-11,0.8515629768371582,0.2629094446338964 AAPL,2000-08-14,0.8404020071029663,-1.3106452532313573 AAPL,2000-08-15,0.8337050080299377,-0.79688042346715 AAPL,2000-08-16,0.8660709857940674,3.882185839402741 AAPL,2000-08-17,0.9185270071029663,6.056780814658502 AAPL,2000-08-18,0.892857015132904,-2.794691040280395 AAPL,2000-08-21,0.9017860293388367,1.00004973412271 AAPL,2000-08-22,0.9229909777641296,2.3514390038665622 AAPL,2000-08-23,0.9698659777641296,5.078597855154654 AAPL,2000-08-24,1.0019530057907104,3.308398145953362 AAPL,2000-08-25,1.0145089626312256,1.2531482782075498 AAPL,2000-08-28,1.036829948425293,2.200176303635182 AAPL,2000-08-29,1.056920051574707,1.9376468802744684 AAPL,2000-08-30,1.0625,0.5279442297437154 AAPL,2000-08-31,1.088170051574707,2.4160048540900814 AAPL,2000-09-01,1.1328129768371582,4.102568821651342 AAPL,2000-09-05,1.114954948425293,-1.5764321893385502 AAPL,2000-09-06,1.0435270071029663,-6.40635224079753 AAPL,2000-09-07,1.1071430444717407,6.096252127233859 AAPL,2000-09-08,1.051339030265808,-5.040361720608455 AAPL,2000-09-11,1.0435270071029663,-0.7430546130173354 AAPL,2000-09-12,1.03125,-1.1764915540662058 AAPL,2000-09-13,1.035714030265808,0.4328756621389651 AAPL,2000-09-14,1.0153460502624512,-1.966564071564203 AAPL,2000-09-15,0.9863280057907104,-2.857946260217392 AAPL,2000-09-18,1.0831470489501953,9.816110116620669 AAPL,2000-09-19,1.0703129768371582,-1.1848873267462756 AAPL,2000-09-20,1.0901230573654175,1.8508680130927102 AAPL,2000-09-21,1.0122770071029663,-7.141033274774278 AAPL,2000-09-22,0.9319199919700623,-7.938243639740239 AAPL,2000-09-25,0.955357015132904,2.514917950552431 AAPL,2000-09-26,0.9185270071029663,-3.855104159654299 AAPL,2000-09-27,0.8738840222358704,-4.860280048585608 AAPL,2000-09-28,0.955357015132904,9.323089886525393 AAPL,2000-09-29,0.4598209857940674,-51.86919879055898 AAPL,2000-10-02,0.4330359995365143,-5.825089999165211 AAPL,2000-10-03,0.3984380066394806,-7.989634333880902 AAPL,2000-10-04,0.421875,5.8822183049735965 AAPL,2000-10-05,0.3939729928970337,-6.613809091073497 AAPL,2000-10-06,0.39620500802993774,0.5665401367974887 AAPL,2000-10-09,0.38839301466941833,-1.9717048503155477 AAPL,2000-10-10,0.37276801466941833,-4.022986874081469 AAPL,2000-10-11,0.3504459857940674,-5.988182461187497 AAPL,2000-10-12,0.35714301466941833,1.9110017368800136 AAPL,2000-10-13,0.3939729928970337,10.312389355201645 AAPL,2000-10-16,0.3839290142059326,-2.549407921909541 AAPL,2000-10-17,0.359375,-6.395456789510123 AAPL,2000-10-18,0.359375,0.0 AAPL,2000-10-19,0.33816999197006226,-5.900523973547889 AAPL,2000-10-20,0.3482140004634857,2.9701063760597224 AAPL,2000-10-23,0.3638390004634857,4.4871831629982095 AAPL,2000-10-24,0.3370540142059326,-7.361768865743457 AAPL,2000-10-25,0.33035698533058167,-1.9869304601307092 AAPL,2000-10-26,0.33035698533058167,0.0 AAPL,2000-10-27,0.3314729928970337,0.33781866768618496 AAPL,2000-10-30,0.344866007566452,4.040454262160242 AAPL,2000-10-31,0.34933000802993774,1.2944159080757078 AAPL,2000-11-01,0.3660709857940674,4.792310245129272 AAPL,2000-11-02,0.3984380066394806,8.841733461941503 AAPL,2000-11-03,0.3973209857940674,-0.2803499733457726 AAPL,2000-11-06,0.3828130066394806,-3.6514505081053805 AAPL,2000-11-07,0.38058000802993774,-0.5833131504974665 AAPL,2000-11-08,0.358258992433548,-5.864999507444946 AAPL,2000-11-09,0.360491007566452,0.6230171970681431 AAPL,2000-11-10,0.3404020071029663,-5.572677276778548 AAPL,2000-11-13,0.34598198533058167,1.6392318820633411 AAPL,2000-11-14,0.36160698533058167,4.516131088464181 AAPL,2000-11-15,0.3549109995365143,-1.8517302114465228 AAPL,2000-11-16,0.3392859995365143,-4.40251218485902 AAPL,2000-11-17,0.33035698533058167,-2.631707237590175 AAPL,2000-11-20,0.33816999197006226,2.3650193537340325 AAPL,2000-11-21,0.3359380066394806,-0.6600187431116789 AAPL,2000-11-22,0.33035698533058167,-1.6613247678427534 AAPL,2000-11-24,0.344866007566452,4.391922338603327 AAPL,2000-11-27,0.33370500802993774,-3.2363292674949085 AAPL,2000-11-28,0.32198700308799744,-3.5114860909995826 AAPL,2000-11-29,0.313616007566452,-2.5997929858236124 AAPL,2000-11-30,0.29464301466941833,-6.04975270371475 AAPL,2000-12-01,0.3046880066394806,3.4092075732161664 AAPL,2000-12-04,0.297991007566452,-2.197985784505374 AAPL,2000-12-05,0.3035709857940674,1.8725324207546912 AAPL,2000-12-06,0.25558000802993774,-15.808815733360348 AAPL,2000-12-07,0.25558000802993774,0.0 AAPL,2000-12-08,0.2689729928970337,5.240231804643791 AAPL,2000-12-11,0.27120500802993774,0.8298287158363449 AAPL,2000-12-12,0.2745540142059326,1.2348614800008262 AAPL,2000-12-13,0.26785698533058167,-2.4392391037225014 AAPL,2000-12-14,0.2578130066394806,-3.7497542499050684 AAPL,2000-12-15,0.251116007566452,-2.597618778168742 AAPL,2000-12-18,0.2544640004634857,1.3332455105028451 AAPL,2000-12-19,0.25,-1.7542758328702335 AAPL,2000-12-20,0.2566959857940674,2.678394317626953 AAPL,2000-12-21,0.251116007566452,-2.173769180828511 AAPL,2000-12-22,0.26785698533058167,6.666631062816464 AAPL,2000-12-26,0.2622770071029663,-2.0831930967671775 AAPL,2000-12-27,0.264508992433548,0.8510030502618227 AAPL,2000-12-28,0.264508992433548,0.0 AAPL,2000-12-29,0.265625,0.4219166827503562 AAPL,2001-01-02,0.265625,0.0 AAPL,2001-01-03,0.2924109995365143,10.08414100198185 AAPL,2001-01-04,0.3046880066394806,4.198544898251422 AAPL,2001-01-05,0.2924109995365143,-4.029369990100385 AAPL,2001-01-08,0.295758992433548,1.1449613394641123 AAPL,2001-01-09,0.30691999197006226,3.7736805378866034 AAPL,2001-01-10,0.295758992433548,-3.6364524398928566 AAPL,2001-01-11,0.3214290142059326,8.679371525162427 AAPL,2001-01-12,0.30691999197006226,-4.513911810890459 AAPL,2001-01-16,0.3058040142059326,-0.3636054324667404 AAPL,2001-01-17,0.3002229928970337,-1.8250320629017658 AAPL,2001-01-18,0.33370500802993774,11.152382037703301 AAPL,2001-01-19,0.3482140004634857,4.347849772828805 AAPL,2001-01-22,0.34375,-1.2819704140396349 AAPL,2001-01-23,0.3660709857940674,6.493377685546875 AAPL,2001-01-24,0.3660709857940674,0.0 AAPL,2001-01-25,0.3560270071029663,-2.7437243269400446 AAPL,2001-01-26,0.34933000802993774,-1.8810368144604683 AAPL,2001-01-29,0.3872770071029663,10.862793977257311 AAPL,2001-01-30,0.38839301466941833,0.28816778326199444 AAPL,2001-01-31,0.3861609995365143,-0.5746795252751458 AAPL,2001-02-01,0.37723198533058167,-2.312251681720723 AAPL,2001-02-02,0.3683040142059326,-2.3667057598059094 AAPL,2001-02-05,0.360491007566452,-2.1213471312077625 AAPL,2001-02-06,0.37723198533058167,4.643937688527133 AAPL,2001-02-07,0.3705359995365143,-1.775031294920404 AAPL,2001-02-08,0.3705359995365143,0.0 AAPL,2001-02-09,0.34151801466941833,-7.831353742522495 AAPL,2001-02-12,0.3515630066394806,2.941277337825232 AAPL,2001-02-13,0.34151801466941833,-2.8572380427850708 AAPL,2001-02-14,0.3482140004634857,1.9606537595239226 AAPL,2001-02-15,0.358258992433548,2.8847180057929966 AAPL,2001-02-16,0.3392859995365143,-5.295887416015921 AAPL,2001-02-20,0.327008992433548,-3.618483261831451 AAPL,2001-02-21,0.3370540142059326,3.0717876281111556 AAPL,2001-02-22,0.3359380066394806,-0.33110644567792 AAPL,2001-02-23,0.3359380066394806,0.0 AAPL,2001-02-26,0.3482140004634857,3.654243813257896 AAPL,2001-02-27,0.34598198533058167,-0.640989486331156 AAPL,2001-02-28,0.32589301466941833,-5.806363196039976 AAPL,2001-03-01,0.3348209857940674,2.7395405003404205 AAPL,2001-03-02,0.34375,2.6668024361604425 AAPL,2001-03-05,0.3638390004634857,5.844072862104932 AAPL,2001-03-06,0.3839290142059326,5.5216768177283715 AAPL,2001-03-07,0.3794640004634857,-1.1629789823730086 AAPL,2001-03-08,0.3716520071029663,-2.0586915625665836 AAPL,2001-03-09,0.36160698533058167,-2.7028030470454767 AAPL,2001-03-12,0.3325890004634857,-8.024730175100924 AAPL,2001-03-13,0.34933000802993774,5.033542162585736 AAPL,2001-03-14,0.36495500802993774,4.472847920543077 AAPL,2001-03-15,0.3515630066394806,-3.669493799454482 AAPL,2001-03-16,0.3504459857940674,-0.3177299159233482 AAPL,2001-03-19,0.3671880066394806,4.777347016110878 AAPL,2001-03-20,0.3515630066394806,-4.255313277522498 AAPL,2001-03-21,0.359375,2.2220749091870218 AAPL,2001-03-22,0.3861609995365143,7.453495523203979 AAPL,2001-03-23,0.4107140004634857,6.358229069336607 AAPL,2001-03-26,0.38892900943756104,-5.304175411926693 AAPL,2001-03-27,0.408392995595932,5.004508711375966 AAPL,2001-03-28,0.39589300751686096,-3.0607743555520317 AAPL,2001-03-29,0.4023210108280182,1.6236718479761159 AAPL,2001-03-30,0.39410701394081116,-2.0416524780303646 AAPL,2001-04-02,0.38553598523139954,-2.174797302820619 AAPL,2001-04-03,0.36142900586128235,-6.252848059215054 AAPL,2001-04-04,0.3482140004634857,-3.6563212092802 AAPL,2001-04-05,0.3726789951324463,7.025850378329634 AAPL,2001-04-06,0.36767899990081787,-1.341635911047645 AAPL,2001-04-09,0.36678600311279297,-0.24287402551296244 AAPL,2001-04-10,0.39357098937034607,7.302619519348519 AAPL,2001-04-11,0.38928601145744324,-1.0887433344002662 AAPL,2001-04-12,0.4003570079803467,2.8439235413198816 AAPL,2001-04-16,0.38285699486732483,-4.37110198252878 AAPL,2001-04-17,0.36428600549697876,-4.850633426922668 AAPL,2001-04-18,0.4069640040397644,11.715519646318008 AAPL,2001-04-19,0.45928600430488586,12.856665391961574 AAPL,2001-04-20,0.44714298844337463,-2.6438898088978924 AAPL,2001-04-23,0.4330359995365143,-3.1549167204814266 AAPL,2001-04-24,0.42910701036453247,-0.9073123657587501 AAPL,2001-04-25,0.4414289891719818,2.8715398513255774 AAPL,2001-04-26,0.4408929944038391,-0.12142264810204306 AAPL,2001-04-27,0.4678570032119751,6.115771661238534 AAPL,2001-04-30,0.45517900586128235,-2.709801769270226 AAPL,2001-05-01,0.4630360007286072,1.7261329644274737 AAPL,2001-05-02,0.474821001291275,2.5451585933110144 AAPL,2001-05-03,0.44571399688720703,-6.1301004641562855 AAPL,2001-05-04,0.4598209857940674,3.1650316134070877 AAPL,2001-05-07,0.44571399688720703,-3.0679306388113003 AAPL,2001-05-08,0.4387499988079071,-1.5624364789832312 AAPL,2001-05-09,0.42821401357650757,-2.401364161829289 AAPL,2001-05-10,0.4107140004634857,-4.0867446085799735 AAPL,2001-05-11,0.4080359935760498,-0.6520369124046965 AAPL,2001-05-14,0.41589298844337463,1.9255641637066612 AAPL,2001-05-15,0.4139289855957031,-0.47223754721676947 AAPL,2001-05-16,0.4303570091724396,3.9688024150070556 AAPL,2001-05-17,0.42053601145744324,-2.2820582692220426 AAPL,2001-05-18,0.42017900943756104,-0.08489214006784929 AAPL,2001-05-21,0.42071399092674255,0.12732227863967438 AAPL,2001-05-22,0.41964301466941833,-0.25456159776504617 AAPL,2001-05-23,0.41482099890708923,-1.1490756652121847 AAPL,2001-05-24,0.4142859876155853,-0.12897401358983318 AAPL,2001-05-25,0.4064289927482605,-1.8965147512098102 AAPL,2001-05-29,0.38339298963546753,-5.667903501919048 AAPL,2001-05-30,0.35321399569511414,-7.871556015942749 AAPL,2001-05-31,0.35624998807907104,0.8595334332610838 AAPL,2001-06-01,0.3730359971523285,4.7118623536716475 AAPL,2001-06-04,0.368928998708725,-1.100965717773994 AAPL,2001-06-05,0.3739289939403534,1.3552730333285634 AAPL,2001-06-06,0.3701789975166321,-1.002863239944285 AAPL,2001-06-07,0.38678601384162903,4.486212463809691 AAPL,2001-06-08,0.3807139992713928,-1.5698640470289682 AAPL,2001-06-11,0.35785698890686035,-6.003722061252281 AAPL,2001-06-12,0.36267900466918945,1.3474700541852958 AAPL,2001-06-13,0.36553600430488586,0.787748835448121 AAPL,2001-06-14,0.35499998927116394,-2.882346720881168 AAPL,2001-06-15,0.36500000953674316,2.8169072021973385 AAPL,2001-06-18,0.36303600668907166,-0.5380829579057278 AAPL,2001-06-19,0.36053600907325745,-0.6886362701635229 AAPL,2001-06-20,0.38696399331092834,7.330192705467309 AAPL,2001-06-21,0.4016070067882538,3.7840764852660858 AAPL,2001-06-22,0.39750000834465027,-1.0226411327950102 AAPL,2001-06-25,0.42839300632476807,7.771823228072039 AAPL,2001-06-26,0.42410698533058167,-1.0004880870854271 AAPL,2001-06-27,0.41678598523139954,-1.7262154013982012 AAPL,2001-06-28,0.42035698890686035,0.8567955262406945 AAPL,2001-06-29,0.4151790142059326,-1.2318041183026485 AAPL,2001-07-02,0.42678600549697876,2.7956594369890286 AAPL,2001-07-03,0.42571398615837097,-0.25118427614782 AAPL,2001-07-05,0.41410699486732483,-2.7264763828379834 AAPL,2001-07-06,0.39339300990104675,-5.002085263716594 AAPL,2001-07-09,0.4053570032119751,3.0412317986884707 AAPL,2001-07-10,0.3774999976158142,-6.872215201767096 AAPL,2001-07-11,0.4025000035762787,6.622518177048375 AAPL,2001-07-12,0.4350000023841858,8.074533793574968 AAPL,2001-07-13,0.4437499940395355,2.0114923235383886 AAPL,2001-07-16,0.42785701155662537,-3.581517227354414 AAPL,2001-07-17,0.44821399450302124,4.757893968438953 AAPL,2001-07-18,0.3712500035762787,-17.17126012811806 AAPL,2001-07-19,0.35642901062965393,-3.9921866138324713 AAPL,2001-07-20,0.35678601264953613,0.10016076392085349 AAPL,2001-07-23,0.3489289879798889,-2.2021672350045374 AAPL,2001-07-24,0.3408930003643036,-2.3030438548856003 AAPL,2001-07-25,0.32982099056243896,-3.2479428413115685 AAPL,2001-07-26,0.33196398615837097,0.6497450608821342 AAPL,2001-07-27,0.3385710120201111,1.990283927542702 AAPL,2001-07-30,0.3380360007286072,-0.15802040709620435 AAPL,2001-07-31,0.33553600311279297,-0.7395654931503404 AAPL,2001-08-01,0.3403570055961609,1.4368063154603705 AAPL,2001-08-02,0.3539290130138397,3.9875798630636172 AAPL,2001-08-03,0.3482140004634857,-1.614734124701589 AAPL,2001-08-06,0.341607004404068,-1.8973952944521422 AAPL,2001-08-07,0.34375,0.6273277679626155 AAPL,2001-08-08,0.3375000059604645,-1.8181800842285156 AAPL,2001-08-09,0.3401789963245392,0.7937749086702306 AAPL,2001-08-10,0.3396430015563965,-0.15756256968649796 AAPL,2001-08-13,0.3408930003643036,0.3680331413216331 AAPL,2001-08-14,0.33446401357650757,-1.8859251380713427 AAPL,2001-08-15,0.32928600907325745,-1.5481499632443052 AAPL,2001-08-16,0.33303600549697876,1.1388265278185594 AAPL,2001-08-17,0.3226790130138397,-3.1098716992127184 AAPL,2001-08-20,0.32357099652290344,0.276430592969934 AAPL,2001-08-21,0.3199999928474426,-1.1036229185665158 AAPL,2001-08-22,0.32517901062965393,1.618443093116051 AAPL,2001-08-23,0.3180359899997711,-2.1966425865099892 AAPL,2001-08-24,0.33160701394081116,4.267134653864124 AAPL,2001-08-27,0.3378570079803467,1.8847593014576836 AAPL,2001-08-28,0.32857099175453186,-2.7485048427217995 AAPL,2001-08-29,0.3183929920196533,-3.0976562113804285 AAPL,2001-08-30,0.3183929920196533,0.0 AAPL,2001-08-31,0.33125001192092896,4.038097641446203 AAPL,2001-09-04,0.32589301466941833,-1.6172066592376022 AAPL,2001-09-05,0.33125001192092896,1.643790142892354 AAPL,2001-09-06,0.3164289891719818,-4.474270857531315 AAPL,2001-09-07,0.3085710108280182,-2.4833307354443224 AAPL,2001-09-10,0.3101789951324463,0.5211067300564753 AAPL,2001-09-17,0.30339300632476807,-2.1877654238903643 AAPL,2001-09-18,0.29071399569511414,-4.17907148989507 AAPL,2001-09-19,0.30392900109291077,4.545706637273783 AAPL,2001-09-20,0.2800000011920929,-7.8732203293435665 AAPL,2001-09-21,0.2808929979801178,0.31892742293677667 AAPL,2001-09-24,0.29374998807907104,4.577184262835665 AAPL,2001-09-25,0.2775000035762787,-5.531909842467197 AAPL,2001-09-26,0.27053600549697876,-2.50954882506359 AAPL,2001-09-27,0.276964008808136,2.3760250689548235 AAPL,2001-09-28,0.276964008808136,0.0 AAPL,2001-10-01,0.2775000035762787,0.19352506141474546 AAPL,2001-10-02,0.26875001192092896,-3.153150105435787 AAPL,2001-10-03,0.26750001311302185,-0.4651158148691992 AAPL,2001-10-04,0.2835710048675537,6.007847090363194 AAPL,2001-10-05,0.2882139980792999,1.6373300274175717 AAPL,2001-10-08,0.2892859876155853,0.37194221773726444 AAPL,2001-10-09,0.2857140004634857,-1.234759824193843 AAPL,2001-10-10,0.30035701394081116,5.125059833809864 AAPL,2001-10-11,0.316785991191864,5.4698164146386175 AAPL,2001-10-12,0.32160699367523193,1.5218483826350937 AAPL,2001-10-15,0.32124999165534973,-0.11100567677415629 AAPL,2001-10-16,0.32160699367523193,0.11112903631300686 AAPL,2001-10-17,0.30339300632476807,-5.663430120819102 AAPL,2001-10-18,0.3214290142059326,5.944767184863142 AAPL,2001-10-19,0.32678601145744324,1.6666190713195972 AAPL,2001-10-22,0.3396430015563965,3.934375905997922 AAPL,2001-10-23,0.3239290118217468,-4.626619616079564 AAPL,2001-10-24,0.3383930027484894,4.4651730468346695 AAPL,2001-10-25,0.3426789939403534,1.26657204996925 AAPL,2001-10-26,0.33339300751686096,-2.709820732434143 AAPL,2001-10-29,0.3148210048675537,-5.5706035311397395 AAPL,2001-10-30,0.3142859935760498,-0.1699414217069095 AAPL,2001-10-31,0.3135710060596466,-0.22749582578206473 AAPL,2001-11-01,0.33196398615837097,5.86565075956853 AAPL,2001-11-02,0.33160701394081116,-0.10753341701033037 AAPL,2001-11-05,0.3405359983444214,2.6926403930659815 AAPL,2001-11-06,0.3494639992713928,2.6217495273265 AAPL,2001-11-07,0.349821001291275,0.10215702350644396 AAPL,2001-11-08,0.33410701155662537,-4.492008677765336 AAPL,2001-11-09,0.33410701155662537,0.0 AAPL,2001-11-12,0.3348209857940674,0.2136962747700366 AAPL,2001-11-13,0.345892995595932,3.3068446338887725 AAPL,2001-11-14,0.350178986787796,1.239108986430848 AAPL,2001-11-15,0.3473210036754608,-0.8161492322973363 AAPL,2001-11-16,0.3387500047683716,-2.4677456348416005 AAPL,2001-11-19,0.35714301466941833,5.429670743067128 AAPL,2001-11-20,0.3487499952316284,-2.350044406036822 AAPL,2001-11-21,0.3514289855957031,0.768169290524412 AAPL,2001-11-23,0.35428598523139954,0.8129664179104434 AAPL,2001-11-26,0.3816069960594177,7.711569739393909 AAPL,2001-11-27,0.375,-1.7313613554372553 AAPL,2001-11-28,0.36660701036453247,-2.238130569458008 AAPL,2001-11-29,0.36464300751686096,-0.5357243020853941 AAPL,2001-11-30,0.3803569972515106,4.30941754283416 AAPL,2001-12-03,0.3758929967880249,-1.1736343739547128 AAPL,2001-12-04,0.4000000059604645,6.4132637155871475 AAPL,2001-12-05,0.42428600788116455,6.071500389702611 AAPL,2001-12-06,0.4067859947681427,-4.124579361081193 AAPL,2001-12-07,0.4025000035762787,-1.0536230959246606 AAPL,2001-12-10,0.4025000035762787,0.0 AAPL,2001-12-11,0.38892900943756104,-3.3716755324564307 AAPL,2001-12-12,0.38374999165534973,-1.3316100513306561 AAPL,2001-12-13,0.375,-2.280128168239337 AAPL,2001-12-14,0.36410701274871826,-2.904796600341797 AAPL,2001-12-17,0.3682140111923218,1.1279646641790597 AAPL,2001-12-18,0.3751789927482605,1.8915579918822978 AAPL,2001-12-19,0.38607099652290344,2.9031486264347706 AAPL,2001-12-20,0.3691070079803467,-4.394007500004049 AAPL,2001-12-21,0.375,1.596553815626045 AAPL,2001-12-24,0.381428986787796,1.7143964767456055 AAPL,2001-12-26,0.38374999165534973,0.6085024861639532 AAPL,2001-12-27,0.39410701394081116,2.6988983741172756 AAPL,2001-12-28,0.4005360007286072,1.6312794648109419 AAPL,2001-12-31,0.39107099175453186,-2.363085704370571 AAPL,2002-01-02,0.41607099771499634,6.3927027285512805 AAPL,2002-01-03,0.42107099294662476,1.2017168365705988 AAPL,2002-01-04,0.42303600907325745,0.46667097937134194 AAPL,2002-01-07,0.4089289903640747,-3.3347087261169306 AAPL,2002-01-08,0.4037500023841858,-1.2664761124609902 AAPL,2002-01-09,0.38660699129104614,-4.245946994899907 AAPL,2002-01-10,0.3791069984436035,-1.9399527210816725 AAPL,2002-01-11,0.3758929967880249,-0.8477822010074854 AAPL,2002-01-14,0.3776789903640747,0.47513350642629515 AAPL,2002-01-15,0.38749998807907104,2.6003558486346057 AAPL,2002-01-16,0.3710710108280182,-4.239736195217758 AAPL,2002-01-17,0.4014289975166321,8.181179828861396 AAPL,2002-01-18,0.39589300751686096,-1.3790707781496936 AAPL,2002-01-22,0.38964301347732544,-1.578707863201989 AAPL,2002-01-23,0.4110710024833679,5.49939002237223 AAPL,2002-01-24,0.41446399688720703,0.8254034907208885 AAPL,2002-01-25,0.4151790142059326,0.17251614714322017 AAPL,2002-01-28,0.41553598642349243,0.08598031339386303 AAPL,2002-01-29,0.4119639992713928,-0.8596095810722959 AAPL,2002-01-30,0.43017899990081787,4.421503010369943 AAPL,2002-01-31,0.4414289891719818,2.6151879272948486 AAPL,2002-02-01,0.4358929991722107,-1.2541065801218276 AAPL,2002-02-04,0.45267900824546814,3.8509471602285794 AAPL,2002-02-05,0.45446398854255676,0.3943147936121383 AAPL,2002-02-06,0.4405359923839569,-3.0647084278924375 AAPL,2002-02-07,0.4339289963245392,-1.4997630553780672 AAPL,2002-02-08,0.42910701036453247,-1.1112384746928328 AAPL,2002-02-11,0.44607099890708923,3.953323560979727 AAPL,2002-02-12,0.4412499964237213,-1.080770212629778 AAPL,2002-02-13,0.44660699367523193,1.2140503784540346 AAPL,2002-02-14,0.4392859935760498,-1.6392488704522812 AAPL,2002-02-15,0.42678600549697876,-2.8455239324417514 AAPL,2002-02-19,0.4039289951324463,-5.355613836942997 AAPL,2002-02-20,0.4130359888076782,2.2546026120867646 AAPL,2002-02-21,0.3839290142059326,-7.047079525871213 AAPL,2002-02-22,0.4060710072517395,5.7672101421150535 AAPL,2002-02-25,0.42517900466918945,4.705580323690572 AAPL,2002-02-26,0.42267900705337524,-0.5879870803496834 AAPL,2002-02-27,0.39214301109313965,-7.224393795450446 AAPL,2002-02-28,0.38749998807907104,-1.1840126899433145 AAPL,2002-03-01,0.41874998807907104,8.06451637712653 AAPL,2002-03-04,0.4337500035762787,3.582093355039162 AAPL,2002-03-05,0.42017900943756104,-3.128759429815442 AAPL,2002-03-06,0.4298210144042969,2.2947374214724148 AAPL,2002-03-07,0.435357004404068,1.2879756489904581 AAPL,2002-03-08,0.4403569996356964,1.1484816325563862 AAPL,2002-03-11,0.44749999046325684,1.622090902033979 AAPL,2002-03-12,0.4414289891719818,-1.3566483621575642 AAPL,2002-03-13,0.4373210072517395,-0.930609910316027 AAPL,2002-03-14,0.4362500011920929,-0.24490158073520174 AAPL,2002-03-15,0.4455359876155853,2.128592870628676 AAPL,2002-03-18,0.441785991191864,-0.8416820476816023 AAPL,2002-03-19,0.4437499940395355,0.44455978388380224 AAPL,2002-03-20,0.4449999928474426,0.28168987598808926 AAPL,2002-03-21,0.4333930015563965,-2.6083126915971255 AAPL,2002-03-22,0.43017899990081787,-0.7415905757676144 AAPL,2002-03-25,0.41696399450302124,-3.071978269707143 AAPL,2002-03-26,0.41892901062965393,0.4712675800640165 AAPL,2002-03-27,0.41910699009895325,0.04248439825922379 AAPL,2002-03-28,0.42267900705337524,0.8522923832834817 AAPL,2002-04-01,0.4367859959602356,3.3375182281240923 AAPL,2002-04-02,0.4298210144042969,-1.5945981831736233 AAPL,2002-04-03,0.42410698533058167,-1.3293973263811876 AAPL,2002-04-04,0.4446429908275604,4.842175726243081 AAPL,2002-04-05,0.441785991191864,-0.6425378774956081 AAPL,2002-04-08,0.4385710060596466,-0.7277245535884713 AAPL,2002-04-09,0.4303570091724396,-1.8729001173620419 AAPL,2002-04-10,0.4403569996356964,2.3236499580862935 AAPL,2002-04-11,0.443928986787796,0.8111571191225853 AAPL,2002-04-12,0.44749999046325684,0.8044087639557107 AAPL,2002-04-15,0.4464290142059326,-0.23932430841295815 AAPL,2002-04-16,0.45964300632476807,2.959931298896268 AAPL,2002-04-17,0.4662500023841858,1.437419033576992 AAPL,2002-04-18,0.45375001430511475,-2.680962576976287 AAPL,2002-04-19,0.44607099890708923,-1.6923449379468103 AAPL,2002-04-22,0.4380359947681427,-1.801283687716293 AAPL,2002-04-23,0.4330359995365143,-1.1414576179464397 AAPL,2002-04-24,0.42446398735046387,-1.9795149122071143 AAPL,2002-04-25,0.4307140111923218,1.4724509094095506 AAPL,2002-04-26,0.4108929932117462,-4.601897654944198 AAPL,2002-04-29,0.42785701155662537,4.128573284319081 AAPL,2002-04-30,0.4333930015563965,1.2938878761458383 AAPL,2002-05-01,0.42821401357650757,-1.1949865275374005 AAPL,2002-05-02,0.42303600907325745,-1.209209493169705 AAPL,2002-05-03,0.41982099413871765,-0.7599861159769628 AAPL,2002-05-06,0.4044640064239502,-3.6579846956613093 AAPL,2002-05-07,0.4012500047683716,-0.794632304613474 AAPL,2002-05-08,0.4351789951324463,8.455823043207378 AAPL,2002-05-09,0.4319640100002289,-0.7387730492918076 AAPL,2002-05-10,0.4164290130138397,-3.596363730946228 AAPL,2002-05-13,0.42750000953674316,2.658555522531647 AAPL,2002-05-14,0.4573209881782532,6.975667362867499 AAPL,2002-05-15,0.45142900943756104,-1.2883683218132935 AAPL,2002-05-16,0.45017901062965393,-0.27689820143913524 AAPL,2002-05-17,0.44660699367523193,-0.7934659035804259 AAPL,2002-05-20,0.441785991191864,-1.0794731277481318 AAPL,2002-05-21,0.41892901062965393,-5.173767620051917 AAPL,2002-05-22,0.4342859983444214,3.6657732754496353 AAPL,2002-05-23,0.44964298605918884,3.536146174021537 AAPL,2002-05-24,0.4312500059604645,-4.090574226438215 AAPL,2002-05-28,0.42821401357650757,-0.7039982242308063 AAPL,2002-05-29,0.42821401357650757,0.0 AAPL,2002-05-30,0.4321430027484894,0.91752933052478 AAPL,2002-05-31,0.41607099771499634,-3.71914040752086 AAPL,2002-06-03,0.4091069996356964,-1.67375234456264 AAPL,2002-06-04,0.4067859947681427,-0.5673344307529637 AAPL,2002-06-05,0.4057140052318573,-0.26352665776913087 AAPL,2002-06-06,0.39571401476860046,-2.4647880857704307 AAPL,2002-06-07,0.3821429908275604,-3.42950298310154 AAPL,2002-06-10,0.38357099890708923,0.37368422653425437 AAPL,2002-06-11,0.36535701155662537,-4.748530885380042 AAPL,2002-06-12,0.35874998569488525,-1.8083752748005222 AAPL,2002-06-13,0.3489289879798889,-2.7375604478348414 AAPL,2002-06-14,0.35892900824546814,2.8659184562090934 AAPL,2002-06-17,0.36678600311279297,2.1890108313428636 AAPL,2002-06-18,0.35982099175453186,-1.8989305205627582 AAPL,2002-06-19,0.3057140111923218,-15.03719399426301 AAPL,2002-06-20,0.3055360019207001,-0.058227384125264514 AAPL,2002-06-21,0.30089300870895386,-1.5196222973917428 AAPL,2002-06-24,0.3083930015563965,2.492577969698595 AAPL,2002-06-25,0.306071013212204,-0.7529315945802639 AAPL,2002-06-26,0.29553601145744324,-3.4420122455231184 AAPL,2002-06-27,0.30464300513267517,3.081517419931523 AAPL,2002-06-28,0.3164289891719818,3.8687853785363435 AAPL,2002-07-01,0.30464300513267517,-3.7246852983184975 AAPL,2002-07-02,0.30250000953674316,-0.7034448714811958 AAPL,2002-07-03,0.3133929967880249,3.600987407558609 AAPL,2002-07-05,0.33464300632476807,6.780626802301004 AAPL,2002-07-08,0.32160699367523193,-3.89549830809397 AAPL,2002-07-09,0.3130359947681427,-2.665053644867088 AAPL,2002-07-10,0.3092859983444214,-1.1979441618203746 AAPL,2002-07-11,0.32678601145744324,5.658197657410224 AAPL,2002-07-12,0.3126789927482605,-4.316897974385869 AAPL,2002-07-15,0.32553601264953613,4.11189117256332 AAPL,2002-07-16,0.318928986787796,-2.0295837034942976 AAPL,2002-07-17,0.279107004404068,-12.48615962594336 AAPL,2002-07-18,0.26767900586128235,-4.09448647381172 AAPL,2002-07-19,0.26714301109313965,-0.20023788059809755 AAPL,2002-07-22,0.26642900705337524,-0.2672740854580913 AAPL,2002-07-23,0.25839298963546753,-3.016194635405378 AAPL,2002-07-24,0.27142900228500366,5.045033407418265 AAPL,2002-07-25,0.256428986787796,-5.526312726691396 AAPL,2002-07-26,0.256071001291275,-0.13960414577359748 AAPL,2002-07-29,0.26821398735046387,4.742038730647402 AAPL,2002-07-30,0.2755360007286072,2.729914815581913 AAPL,2002-07-31,0.27250000834465027,-1.1018496225280061 AAPL,2002-08-01,0.26428601145744324,-3.0143106919902185 AAPL,2002-08-02,0.2580359876155853,-2.364871226967802 AAPL,2002-08-05,0.2498210072517395,-3.183656837853277 AAPL,2002-08-06,0.26321399211883545,5.3610322904511065 AAPL,2002-08-07,0.26839300990104675,1.9676073222859358 AAPL,2002-08-08,0.2732140123844147,1.796247407913265 AAPL,2002-08-09,0.26785698533058167,-1.9607438897737084 AAPL,2002-08-12,0.26767900586128235,-0.0664457076150815 AAPL,2002-08-13,0.26053598523139954,-2.668502375410231 AAPL,2002-08-14,0.27089300751686096,3.9752751529746 AAPL,2002-08-15,0.2787500023841858,2.900405196629441 AAPL,2002-08-16,0.2823210060596466,1.2810775407775976 AAPL,2002-08-19,0.2853569984436035,1.0753689306829184 AAPL,2002-08-20,0.2841069996356964,-0.43804736338161065 AAPL,2002-08-21,0.2878569960594177,1.319923982348148 AAPL,2002-08-22,0.2851789891719818,-0.9303254477383449 AAPL,2002-08-23,0.2808929979801178,-1.5029126810177762 AAPL,2002-08-26,0.2773210108280182,-1.2716540382941233 AAPL,2002-08-27,0.26517900824546814,-4.378320469226892 AAPL,2002-08-28,0.26249998807907104,-1.0102685669286515 AAPL,2002-08-29,0.26249998807907104,0.0 AAPL,2002-08-30,0.26339301466941833,0.3402006212961384 AAPL,2002-09-03,0.2508929967880249,-4.74576666244626 AAPL,2002-09-04,0.25857099890708923,3.060269603918564 AAPL,2002-09-05,0.2532140016555786,-2.0717703354797057 AAPL,2002-09-06,0.2567859888076782,1.4106594140707251 AAPL,2002-09-09,0.2566069960594177,-0.0697050291145529 AAPL,2002-09-10,0.2558929920196533,-0.278248080032506 AAPL,2002-09-11,0.2551789879798889,-0.27902446023593264 AAPL,2002-09-12,0.2524999976158142,-1.049847554174732 AAPL,2002-09-13,0.2530359923839569,0.2122751577044557 AAPL,2002-09-16,0.2589290142059326,2.3289263185269027 AAPL,2002-09-17,0.26428601145744324,2.0689057454372772 AAPL,2002-09-18,0.26821398735046387,1.4862594775104654 AAPL,2002-09-19,0.26035699248313904,-2.9293755127909993 AAPL,2002-09-20,0.26553601026535034,1.9891986509817716 AAPL,2002-09-23,0.26517900824546814,-0.1344458024828521 AAPL,2002-09-24,0.2614290118217468,-1.4141377360647134 AAPL,2002-09-25,0.26660698652267456,1.9806427239446034 AAPL,2002-09-26,0.26249998807907104,-1.5404691741843113 AAPL,2002-09-27,0.26285699009895325,0.1360007756551429 AAPL,2002-09-30,0.2589290142059326,-1.4943395233818713 AAPL,2002-10-01,0.25910699367523193,0.06873678094558855 AAPL,2002-10-02,0.2530359923839569,-2.3430480224260197 AAPL,2002-10-03,0.2553569972515106,0.9172627362955543 AAPL,2002-10-04,0.2505359947681427,-1.887946104965954 AAPL,2002-10-07,0.24589300155639648,-1.8532240112016818 AAPL,2002-10-08,0.24428600072860718,-0.6535366267513498 AAPL,2002-10-09,0.24267899990081787,-0.6578358248103711 AAPL,2002-10-10,0.2519640028476715,3.826043024179415 AAPL,2002-10-11,0.25910699367523193,2.834925126935217 AAPL,2002-10-14,0.26374998688697815,1.7919212236956472 AAPL,2002-10-15,0.27071401476860046,2.6403898494245404 AAPL,2002-10-16,0.25999999046325684,-3.9576910395650255 AAPL,2002-10-17,0.2519640028476715,-3.090764580901384 AAPL,2002-10-18,0.256071001291275,1.6299941250284222 AAPL,2002-10-21,0.25999999046325684,1.5343358491079817 AAPL,2002-10-22,0.26249998807907104,0.9615375798129211 AAPL,2002-10-23,0.26571398973464966,1.2243816386804829 AAPL,2002-10-24,0.26232099533081055,-1.2769348001689607 AAPL,2002-10-25,0.2753570079803467,4.969488863480609 AAPL,2002-10-28,0.2787500023841858,1.2322164700748317 AAPL,2002-10-29,0.2757140100002289,-1.089145240534406 AAPL,2002-10-30,0.2853569984436035,3.497460445831768 AAPL,2002-10-31,0.2869639992713928,0.5631545175181385 AAPL,2002-11-01,0.29214298725128174,1.804751813132821 AAPL,2002-11-04,0.30160701274871826,3.239518287425547 AAPL,2002-11-05,0.30178600549697876,0.05934634829252161 AAPL,2002-11-06,0.3075000047683716,1.8933943812215803 AAPL,2002-11-07,0.2857140004634857,-7.084879338878858 AAPL,2002-11-08,0.2828570008277893,-0.9999508708224969 AAPL,2002-11-11,0.27071401476860046,-4.2929770250168975 AAPL,2002-11-12,0.2792859971523285,3.1664346565341894 AAPL,2002-11-13,0.2783930003643036,-0.3197427716140844 AAPL,2002-11-14,0.29107099771499634,4.553992856897393 AAPL,2002-11-15,0.2848210036754608,-2.1472403944742147 AAPL,2002-11-18,0.2794640064239502,-1.880829427037145 AAPL,2002-11-19,0.27267900109291077,-2.4278637588650676 AAPL,2002-11-20,0.2773210108280182,1.7023715491482738 AAPL,2002-11-21,0.29196399450302124,5.280156606700093 AAPL,2002-11-22,0.2858929932117462,-2.0793664306480775 AAPL,2002-11-25,0.2851789891719818,-0.24974520422597069 AAPL,2002-11-26,0.275178998708725,-3.5065663470832287 AAPL,2002-11-27,0.2807140052318573,2.011420402394548 AAPL,2002-11-29,0.2767859995365143,-1.399290958817201 AAPL,2002-12-02,0.2710709869861603,-2.064776599945062 AAPL,2002-12-03,0.27071401476860046,-0.13168957014866312 AAPL,2002-12-04,0.26732099056243896,-1.253361119505314 AAPL,2002-12-05,0.26124998927116394,-2.2710529683814706 AAPL,2002-12-06,0.26696398854255676,2.187176844421601 AAPL,2002-12-09,0.26339301466941833,-1.3376238093510406 AAPL,2002-12-10,0.27285701036453247,3.593108081090257 AAPL,2002-12-11,0.2766070067882538,1.3743449064077096 AAPL,2002-12-12,0.27125000953674316,-1.9366816891993932 AAPL,2002-12-13,0.26410698890686035,-2.633371568200893 AAPL,2002-12-16,0.26517900824546814,0.4059034344546797 AAPL,2002-12-17,0.26928600668907166,1.548764538632641 AAPL,2002-12-18,0.2601790130138397,-3.381903793369867 AAPL,2002-12-19,0.2535710036754608,-2.539793376042754 AAPL,2002-12-20,0.2524999976158142,-0.4223692946443314 AAPL,2002-12-23,0.25874999165534973,2.475245187544539 AAPL,2002-12-24,0.256428986787796,-0.897006741026396 AAPL,2002-12-26,0.2571429908275604,0.2784412358011856 AAPL,2002-12-27,0.2510710060596466,-2.3613261821263 AAPL,2002-12-30,0.2512499988079071,0.07129168400192842 AAPL,2002-12-31,0.2558929920196533,1.8479575059803244 AAPL,2003-01-02,0.26428601145744324,3.2798942134161013 AAPL,2003-01-03,0.26607099175453186,0.6753971908104672 AAPL,2003-01-06,0.26607099175453186,0.0 AAPL,2003-01-07,0.26517900824546814,-0.33524267458913126 AAPL,2003-01-08,0.25982099771499634,-2.0205258952895933 AAPL,2003-01-09,0.26214298605918884,0.8936877175491187 AAPL,2003-01-10,0.26285699009895325,0.2723719793148227 AAPL,2003-01-13,0.26124998927116394,-0.6113593658606309 AAPL,2003-01-14,0.26089298725128174,-0.13665149647591468 AAPL,2003-01-15,0.2576789855957031,-1.231923360394127 AAPL,2003-01-16,0.26107099652290344,1.316370801196176 AAPL,2003-01-17,0.2517859935760498,-3.5565049624495804 AAPL,2003-01-21,0.2503570020198822,-0.567542116172548 AAPL,2003-01-22,0.247857004404068,-0.9985730759052958 AAPL,2003-01-23,0.2530359923839569,2.0895064040417077 AAPL,2003-01-24,0.24642899632453918,-2.61108943323457 AAPL,2003-01-27,0.2523210048675537,2.3909558659464425 AAPL,2003-01-28,0.26035699248313904,3.184827049893646 AAPL,2003-01-29,0.26660698652267456,2.4005477939833986 AAPL,2003-01-30,0.2557139992713928,-4.085784620034816 AAPL,2003-01-31,0.256428986787796,0.27960436989777904 AAPL,2003-02-03,0.26178601384162903,2.089087946311685 AAPL,2003-02-04,0.26071399450302124,-0.4095021437074631 AAPL,2003-02-05,0.2580359876155853,-1.0271818712841996 AAPL,2003-02-06,0.2576789855957031,-0.1383535774141964 AAPL,2003-02-07,0.2526789903640747,-1.9403969710876545 AAPL,2003-02-10,0.2562499940395355,1.4132570619802998 AAPL,2003-02-11,0.2562499940395355,0.0 AAPL,2003-02-12,0.2569639980792999,0.27863572931605685 AAPL,2003-02-13,0.25964298844337463,1.0425547485636288 AAPL,2003-02-14,0.26196399331092834,0.8939216427405583 AAPL,2003-02-18,0.27267900109291077,4.090259751562364 AAPL,2003-02-19,0.26517900824546814,-2.7504842020772746 AAPL,2003-02-20,0.26374998688697815,-0.5388893215737434 AAPL,2003-02-21,0.26785698533058167,1.5571558854194256 AAPL,2003-02-24,0.26321399211883545,-1.7333851517876142 AAPL,2003-02-25,0.26821398735046387,1.899593251627385 AAPL,2003-02-26,0.2589290142059326,-3.4617781258361346 AAPL,2003-02-27,0.26535698771476746,2.482523454757568 AAPL,2003-02-28,0.26803600788116455,1.0095909625250865 AAPL,2003-03-03,0.26160699129104614,-2.398564521587987 AAPL,2003-03-04,0.25999999046325684,-0.6142805357986281 AAPL,2003-03-05,0.26107099652290344,0.4119254226657265 AAPL,2003-03-06,0.25999999046325684,-0.4102355581090511 AAPL,2003-03-07,0.25946399569511414,-0.20615184146264287 AAPL,2003-03-10,0.2566069960594177,-1.1011160249969953 AAPL,2003-03-11,0.2541069984436035,-0.9742515419319808 AAPL,2003-03-12,0.2539289891719818,-0.07005288036614488 AAPL,2003-03-13,0.26285699009895325,3.5159439479848675 AAPL,2003-03-14,0.26392900943756104,0.4078336810461991 AAPL,2003-03-17,0.26803600788116455,1.5560996695117568 AAPL,2003-03-18,0.26785698533058167,-0.06679048535235266 AAPL,2003-03-19,0.26696398854255676,-0.33338566359312205 AAPL,2003-03-20,0.26625001430511475,-0.26744215253144965 AAPL,2003-03-21,0.26785698533058167,0.6035571602356349 AAPL,2003-03-24,0.2566069960594177,-4.199998464583443 AAPL,2003-03-25,0.25982099771499634,1.2524996219644757 AAPL,2003-03-26,0.25732100009918213,-0.9621999906860967 AAPL,2003-03-27,0.25874999165534973,0.5553342150919738 AAPL,2003-03-28,0.2601790130138397,0.5522788037007675 AAPL,2003-03-31,0.2524999976158142,-2.951435363319266 AAPL,2003-04-01,0.2528569996356964,0.14138693990222162 AAPL,2003-04-02,0.26071399450302124,3.107287865728381 AAPL,2003-04-03,0.25821399688720703,-0.9589042661786396 AAPL,2003-04-04,0.25732100009918213,-0.34583593406634083 AAPL,2003-04-07,0.25874999165534973,0.5553342150919738 AAPL,2003-04-08,0.2580359876155853,-0.27594359914625555 AAPL,2003-04-09,0.2533929944038391,-1.799358785047922 AAPL,2003-04-10,0.2566069960594177,1.2683861537451824 AAPL,2003-04-11,0.23571400344371796,-8.142019873402816 AAPL,2003-04-14,0.24250000715255737,2.878914111888875 AAPL,2003-04-15,0.23910699784755707,-1.3991790535765825 AAPL,2003-04-16,0.23642900586128235,-1.119997327716049 AAPL,2003-04-17,0.23428599536418915,-0.9064076081893857 AAPL,2003-04-21,0.23464299738407135,0.15237872811273423 AAPL,2003-04-22,0.24124999344348907,2.815765283036842 AAPL,2003-04-23,0.24250000715255737,0.5181404116229027 AAPL,2003-04-24,0.23999999463558197,-1.0309329662834377 AAPL,2003-04-25,0.23839299380779266,-0.6695836932119059 AAPL,2003-04-28,0.2475000023841858,3.8201662015855176 AAPL,2003-04-29,0.2510710060596466,1.442829753964081 AAPL,2003-04-30,0.2539289891719818,1.1383166687340296 AAPL,2003-05-01,0.256428986787796,0.9845262740446614 AAPL,2003-05-02,0.2580359876155853,0.6266845444891755 AAPL,2003-05-05,0.287321001291275,11.349197430289326 AAPL,2003-05-06,0.3125,8.763368704538044 AAPL,2003-05-07,0.3151789903640747,0.8572769165039018 AAPL,2003-05-08,0.3214290142059326,1.9830077616018293 AAPL,2003-05-09,0.32678601145744324,1.6666190713195972 AAPL,2003-05-12,0.33142900466918945,1.4208053738404391 AAPL,2003-05-13,0.33339300751686096,0.5925862914839986 AAPL,2003-05-14,0.33125001192092896,-0.6427836060189818 AAPL,2003-05-15,0.33446401357650757,0.9702646158231021 AAPL,2003-05-16,0.3357140123844147,0.3737319284489171 AAPL,2003-05-19,0.32321399450302124,-3.7234126131977185 AAPL,2003-05-20,0.3176789879798889,-1.7124897489797841 AAPL,2003-05-21,0.3187499940395355,0.33713468632505794 AAPL,2003-05-22,0.32571399211883545,2.18478375200728 AAPL,2003-05-23,0.32714301347732544,0.4387350230777409 AAPL,2003-05-27,0.3371430039405823,3.0567641830290704 AAPL,2003-05-28,0.32642900943756104,-3.1778783417702017 AAPL,2003-05-29,0.32321399450302124,-0.9849047852944492 AAPL,2003-05-30,0.3205359876155853,-0.8285553636233067 AAPL,2003-06-02,0.3116070032119751,-2.785641783948034 AAPL,2003-06-03,0.3091070055961609,-0.8022918580278371 AAPL,2003-06-04,0.3142859935760498,1.6754676814588532 AAPL,2003-06-05,0.3149999976158142,0.2271829016750715 AAPL,2003-06-06,0.3062500059604645,-2.777775149706996 AAPL,2003-06-09,0.29982098937034607,-2.099270682446408 AAPL,2003-06-10,0.3067860007286072,2.323056625517883 AAPL,2003-06-11,0.3116070032119751,1.571454522669935 AAPL,2003-06-12,0.3173210024833679,1.8337197856576282 AAPL,2003-06-13,0.3110710084438324,-1.9696124714792873 AAPL,2003-06-16,0.32624998688697815,4.879586342385389 AAPL,2003-06-17,0.32482099533081055,-0.4380050922922041 AAPL,2003-06-18,0.3414289951324463,5.112969925087962 AAPL,2003-06-19,0.3417859971523285,0.10456113129575506 AAPL,2003-06-20,0.3428570032119751,0.3133557455746949 AAPL,2003-06-23,0.3403570055961609,-0.7291662682674005 AAPL,2003-06-24,0.33535701036453247,-1.4690443121247232 AAPL,2003-06-25,0.3408930003643036,1.6507750930131238 AAPL,2003-06-26,0.3444640040397644,1.0475438544190085 AAPL,2003-06-27,0.33446401357650757,-2.9030581848843773 AAPL,2003-06-30,0.3403570055961609,1.7619210977701583 AAPL,2003-07-01,0.3408930003643036,0.15748016327852277 AAPL,2003-07-02,0.3441070020198822,0.94281831898686 AAPL,2003-07-03,0.341607004404068,-0.7265175079668285 AAPL,2003-07-07,0.35482099652290344,3.8681853558264034 AAPL,2003-07-08,0.36428600549697876,2.667544780841169 AAPL,2003-07-09,0.3551790118217468,-2.499957049628543 AAPL,2003-07-10,0.3496429920196533,-1.5586562318811392 AAPL,2003-07-11,0.35446399450302124,1.3788357248404104 AAPL,2003-07-14,0.35535699129104614,0.2519287718564911 AAPL,2003-07-15,0.350178986787796,-1.4571275168775877 AAPL,2003-07-16,0.35482099652290344,1.325610590655013 AAPL,2003-07-17,0.3732140064239502,5.18374337519214 AAPL,2003-07-18,0.3725000023841858,-0.19131223037576195 AAPL,2003-07-21,0.3680360019207001,-1.1983893785003752 AAPL,2003-07-22,0.3714289963245392,0.9219191563140106 AAPL,2003-07-23,0.3712500035762787,-0.04819030017357839 AAPL,2003-07-24,0.36625000834465027,-1.3468000494176735 AAPL,2003-07-25,0.38464298844337463,5.021973973968108 AAPL,2003-07-28,0.3748210072517395,-2.553531842965362 AAPL,2003-07-29,0.3700000047683716,-1.2862145904565137 AAPL,2003-07-30,0.36214300990104675,-2.1235120989372636 AAPL,2003-07-31,0.3764289915561676,3.944845341354064 AAPL,2003-08-01,0.3701789975166321,-1.6603381194678635 AAPL,2003-08-04,0.3787499964237213,2.3153660700872436 AAPL,2003-08-05,0.36392900347709656,-3.9131334882031243 AAPL,2003-08-06,0.3505359888076782,-3.6801174244034174 AAPL,2003-08-07,0.35589298605918884,1.5282303165880418 AAPL,2003-08-08,0.3507139980792999,-1.455209341784447 AAPL,2003-08-11,0.35107100009918213,0.10179292011078811 AAPL,2003-08-12,0.3517859876155853,0.20365895109570875 AAPL,2003-08-13,0.36035698652267456,2.436424192215192 AAPL,2003-08-14,0.35660699009895325,-1.0406337504116459 AAPL,2003-08-15,0.35196399688720703,-1.3019916436460943 AAPL,2003-08-18,0.36321398615837097,3.196346606658529 AAPL,2003-08-19,0.36285701394081116,-0.09828151755262304 AAPL,2003-08-20,0.3751789927482605,3.3958221376586994 AAPL,2003-08-21,0.38714298605918884,3.188876121045503 AAPL,2003-08-22,0.372857004404068,-3.6901047337938087 AAPL,2003-08-25,0.3725000023841858,-0.0957477037216381 AAPL,2003-08-26,0.3758929967880249,0.910870975066369 AAPL,2003-08-27,0.38357099890708923,2.042603130324916 AAPL,2003-08-28,0.39625000953674316,3.305518578250255 AAPL,2003-08-29,0.4037500023841858,1.8927426288799065 AAPL,2003-09-02,0.4080359935760498,1.061545799765895 AAPL,2003-09-03,0.4098210036754608,0.43746388247936085 AAPL,2003-09-04,0.4076789915561676,-0.5226701657754629 AAPL,2003-09-05,0.4017859995365143,-1.4454980859226918 AAPL,2003-09-08,0.4060710072517395,1.0664900519600673 AAPL,2003-09-09,0.3994640111923218,-1.6270543676913607 AAPL,2003-09-10,0.3960709869861603,-0.8493942160231138 AAPL,2003-09-11,0.4028570055961609,1.7133339307778606 AAPL,2003-09-12,0.4124999940395355,2.393650429165217 AAPL,2003-09-15,0.39660701155662537,-3.8528442939533503 AAPL,2003-09-16,0.3992860019207001,0.6754773077662035 AAPL,2003-09-17,0.39500001072883606,-1.0734138365099066 AAPL,2003-09-18,0.4085710048675537,3.4356946253436993 AAPL,2003-09-19,0.4032140076160431,-1.311154533163017 AAPL,2003-09-22,0.39428600668907166,-2.214209020107516 AAPL,2003-09-23,0.4005360007286072,1.5851422402784365 AAPL,2003-09-24,0.3807139992713928,-4.948868871001988 AAPL,2003-09-25,0.3648209869861603,-4.174527943718498 AAPL,2003-09-26,0.3694640100002289,1.2726852839320735 AAPL,2003-09-29,0.3803569972515106,2.948321610885718 AAPL,2003-09-30,0.3700000047683716,-2.7229662022729917 AAPL,2003-10-01,0.3712500035762787,0.33783751129670136 AAPL,2003-10-02,0.3673210144042969,-1.0583135714837932 AAPL,2003-10-03,0.38732099533081055,5.444823503754237 AAPL,2003-10-06,0.39803600311279297,2.766441249287488 AAPL,2003-10-07,0.41464298963546753,4.1722322585900695 AAPL,2003-10-08,0.4117859899997711,-0.6890263930925622 AAPL,2003-10-09,0.41874998807907104,1.691169259863301 AAPL,2003-10-10,0.42285698652267456,0.980775775646836 AAPL,2003-10-13,0.4348210096359253,2.8293308363273706 AAPL,2003-10-14,0.4383929967880249,0.8214844896962115 AAPL,2003-10-15,0.4432139992713928,1.0996987905121491 AAPL,2003-10-16,0.4151790142059326,-6.325383474246616 AAPL,2003-10-17,0.40625,-2.150641988254187 AAPL,2003-10-20,0.41464298963546753,2.065966679499698 AAPL,2003-10-21,0.4139289855957031,-0.1721973016816536 AAPL,2003-10-22,0.4064289927482605,-1.8119032753043496 AAPL,2003-10-23,0.410535991191864,1.0105082356039796 AAPL,2003-10-24,0.4035710096359253,-1.6965580863490315 AAPL,2003-10-27,0.4035710096359253,0.0 AAPL,2003-10-28,0.42357099056243896,4.955752630635257 AAPL,2003-10-29,0.42303600907325745,-0.1263026744279916 AAPL,2003-10-30,0.412321001291275,-2.5328831475731173 AAPL,2003-10-31,0.4087499976158142,-0.8660736814951053 AAPL,2003-11-03,0.4133929908275604,1.135900486563468 AAPL,2003-11-04,0.4091069996356964,-1.036783711132594 AAPL,2003-11-05,0.4112499952316284,0.5238227646655602 AAPL,2003-11-06,0.4128569960594177,0.39076008423639674 AAPL,2003-11-07,0.4017859995365143,-2.6815572046913094 AAPL,2003-11-10,0.39107099175453186,-2.6668444879470288 AAPL,2003-11-11,0.38464298844337463,-1.643692180368106 AAPL,2003-11-12,0.3987500071525574,3.6675616436615543 AAPL,2003-11-13,0.4003570079803467,0.4030096047558107 AAPL,2003-11-14,0.38321399688720703,-4.281931064381716 AAPL,2003-11-17,0.3773210048675537,-1.5377809963939892 AAPL,2003-11-18,0.36446401476860046,-3.4074408615195617 AAPL,2003-11-19,0.36464300751686096,0.04911122662525358 AAPL,2003-11-20,0.36392900347709656,-0.19580905846148244 AAPL,2003-11-21,0.36214300990104675,-0.49075329500695153 AAPL,2003-11-24,0.3776789903640747,4.290012519438946 AAPL,2003-11-25,0.3692860007286072,-2.2222548379979723 AAPL,2003-11-26,0.3700000047683716,0.19334717220682585 AAPL,2003-11-28,0.3733929991722107,0.9170255027329599 AAPL,2003-12-01,0.38767901062965393,3.825998743713588 AAPL,2003-12-02,0.38464298844337463,-0.7831278204482373 AAPL,2003-12-03,0.3755359947681427,-2.3676484295443334 AAPL,2003-12-04,0.3776789903640747,0.57064985135582 AAPL,2003-12-05,0.3723210096359253,-1.4186599903225794 AAPL,2003-12-08,0.3758929967880249,0.9593837198691668 AAPL,2003-12-09,0.36517900228500366,-2.8502777637709253 AAPL,2003-12-10,0.36392900347709656,-0.3422975582072385 AAPL,2003-12-11,0.3787499964237213,4.072495680481669 AAPL,2003-12-12,0.3730359971523285,-1.5086466865600667 AAPL,2003-12-15,0.36017900705337524,-3.4465816160104024 AAPL,2003-12-16,0.35928601026535034,-0.2479313814901407 AAPL,2003-12-17,0.35499998927116394,-1.1929273257873185 AAPL,2003-12-18,0.35785698890686035,0.8047886540960114 AAPL,2003-12-19,0.3517859876155853,-1.6964881166132928 AAPL,2003-12-22,0.35446399450302124,0.761260249615825 AAPL,2003-12-23,0.35374999046325684,-0.20143203564736423 AAPL,2003-12-24,0.36446401476860046,3.028699531924506 AAPL,2003-12-26,0.3710710108280182,1.8127979146617568 AAPL,2003-12-29,0.3776789903640747,1.780785710344568 AAPL,2003-12-30,0.3799999952316284,0.6145443423570596 AAPL,2003-12-31,0.3816069960594177,0.4228949599880183 AAPL,2004-01-02,0.3799999952316284,-0.42111408972677067 AAPL,2004-01-05,0.39589300751686096,4.1823717064904065 AAPL,2004-01-06,0.39446398615837097,-0.3609615050927939 AAPL,2004-01-07,0.4033930003643036,2.2635815991444597 AAPL,2004-01-08,0.41714298725128174,3.4085834098659618 AAPL,2004-01-09,0.4107140004634857,-1.5411949821233062 AAPL,2004-01-12,0.42375001311302185,3.1739878929924803 AAPL,2004-01-13,0.4307140111923218,1.6434213247900287 AAPL,2004-01-14,0.4321430027484894,0.3317727120628833 AAPL,2004-01-15,0.4080359935760498,-5.578479581785578 AAPL,2004-01-16,0.4057140052318573,-0.5690645876219036 AAPL,2004-01-20,0.4058929979801178,0.0441179614093512 AAPL,2004-01-21,0.4037500023841858,-0.5279705751506936 AAPL,2004-01-22,0.3960709869861603,-1.901923307165354 AAPL,2004-01-23,0.4028570055961609,1.7133339307778606 AAPL,2004-01-26,0.4108929932117462,1.9947493785526627 AAPL,2004-01-27,0.4119639992713928,0.2606532789170002 AAPL,2004-01-28,0.4021430015563965,-2.3839456196089848 AAPL,2004-01-29,0.4050000011920929,0.7104437040155176 AAPL,2004-01-30,0.4028570055961609,-0.5291347134874669 AAPL,2004-02-02,0.3985710144042969,-1.063898885293424 AAPL,2004-02-03,0.39750000834465027,-0.26871147698668274 AAPL,2004-02-04,0.38910698890686035,-2.1114513865651996 AAPL,2004-02-05,0.4003570079803467,2.891240557023056 AAPL,2004-02-06,0.4055359959602356,1.2935924379130936 AAPL,2004-02-09,0.4048210084438324,-0.17630679484079703 AAPL,2004-02-10,0.4103569984436035,1.3675154906243492 AAPL,2004-02-11,0.42500001192092896,3.5683596314582733 AAPL,2004-02-12,0.42375001311302185,-0.29411735831660346 AAPL,2004-02-13,0.4107140004634857,-3.0763450728340636 AAPL,2004-02-17,0.41357100009918213,0.695617785727376 AAPL,2004-02-18,0.41535699367523193,0.4318469079363618 AAPL,2004-02-19,0.4012500047683716,-3.3963528053389758 AAPL,2004-02-20,0.4000000059604645,-0.31152617895386925 AAPL,2004-02-23,0.39625000953674316,-0.9374990919605031 AAPL,2004-02-24,0.3992860019207001,0.7661810248298373 AAPL,2004-02-25,0.4073210060596466,2.012343057431387 AAPL,2004-02-26,0.4114289879798889,1.0085367214380137 AAPL,2004-02-27,0.42714300751686096,3.8193758816382095 AAPL,2004-03-01,0.42892900109291077,0.41812543916672773 AAPL,2004-03-02,0.42517900466918945,-0.8742697309266356 AAPL,2004-03-03,0.42714300751686096,0.46192376060516516 AAPL,2004-03-04,0.44928601384162903,5.183979588825172 AAPL,2004-03-05,0.47749999165534973,6.279736502918598 AAPL,2004-03-08,0.4642859995365143,-2.7673282407872923 AAPL,2004-03-09,0.48392900824546814,4.230799276429398 AAPL,2004-03-10,0.4942860007286072,2.1401883967835156 AAPL,2004-03-11,0.48482099175453186,-1.9148850989352928 AAPL,2004-03-12,0.49214300513267517,1.5102508972735462 AAPL,2004-03-15,0.4723210036754608,-4.0276913926411755 AAPL,2004-03-16,0.4610710144042969,-2.3818524231655758 AAPL,2004-03-17,0.4676789939403534,1.4331804276601634 AAPL,2004-03-18,0.45839300751686096,-1.9855470405576447 AAPL,2004-03-19,0.4617860019207001,0.7401933162591412 AAPL,2004-03-22,0.4617860019207001,0.0 AAPL,2004-03-23,0.45160698890686035,-2.2042705867008294 AAPL,2004-03-24,0.45535698533058167,0.8303672254493577 AAPL,2004-03-25,0.47982099652290344,5.372490590994516 AAPL,2004-03-26,0.48285698890686035,0.6327343751018955 AAPL,2004-03-29,0.4983929991722107,3.217517944707038 AAPL,2004-03-30,0.4985710084438324,0.03571664768915461 AAPL,2004-03-31,0.48285698890686035,-3.151811732098009 AAPL,2004-04-01,0.48410698771476746,0.2588755752996219 AAPL,2004-04-02,0.4910709857940674,1.4385245939484426 AAPL,2004-04-05,0.5057139992713928,2.9818527058053546 AAPL,2004-04-06,0.4969640076160431,-1.7302253186497252 AAPL,2004-04-07,0.48767900466918945,-1.8683451526789963 AAPL,2004-04-08,0.49160701036453247,0.805449005951675 AAPL,2004-04-12,0.5007140040397644,1.8524946722136892 AAPL,2004-04-13,0.48089298605918884,-3.958550753655665 AAPL,2004-04-14,0.4757139980792999,-1.076952280450083 AAPL,2004-04-15,0.5232139825820923,9.984987764617825 AAPL,2004-04-16,0.5210710167884827,-0.40957731730217883 AAPL,2004-04-19,0.5062500238418579,-2.844332628203161 AAPL,2004-04-20,0.4951789975166321,-2.1868692945848034 AAPL,2004-04-21,0.4951789975166321,0.0 AAPL,2004-04-22,0.4960710108280182,0.1801395688952212 AAPL,2004-04-23,0.4946430027484894,-0.28786364217195937 AAPL,2004-04-26,0.48446398973464966,-2.057850400648531 AAPL,2004-04-27,0.48107099533081055,-0.7003604964937682 AAPL,2004-04-28,0.4723210036754608,-1.818856622052789 AAPL,2004-04-29,0.47803598642349243,1.209978532303091 AAPL,2004-04-30,0.46035701036453247,-3.6982521318589923 AAPL,2004-05-03,0.4655359983444214,1.124993833761323 AAPL,2004-05-04,0.4667859971523285,0.2685074435387236 AAPL,2004-05-05,0.4758929908275604,1.9509997580882787 AAPL,2004-05-06,0.4746429920196533,-0.26266384082132 AAPL,2004-05-07,0.4762499928474426,0.3385704318421112 AAPL,2004-05-10,0.4692859947681427,-1.4622568365120547 AAPL,2004-05-11,0.48464301228523254,3.2724218681781103 AAPL,2004-05-12,0.48750001192092896,0.5895059999369012 AAPL,2004-05-13,0.48553600907325745,-0.40287236915802493 AAPL,2004-05-14,0.48321399092674255,-0.47823809215447044 AAPL,2004-05-17,0.4757139980792999,-1.5521058968219426 AAPL,2004-05-18,0.48321399092674255,1.57657602629393 AAPL,2004-05-19,0.4726789891719818,-2.180193858740709 AAPL,2004-05-20,0.47696399688720703,0.9065365318503993 AAPL,2004-05-21,0.48410698771476746,1.4975953896263494 AAPL,2004-05-24,0.48821398615837097,0.8483658670143557 AAPL,2004-05-25,0.5073210000991821,3.9136555859776267 AAPL,2004-05-26,0.5091069936752319,0.35204408563820344 AAPL,2004-05-27,0.5030360221862793,-1.1924745808590154 AAPL,2004-05-28,0.5010709762573242,-0.39063721926207995 AAPL,2004-06-01,0.5010709762573242,0.0 AAPL,2004-06-02,0.5164290070533752,3.0650409869606765 AAPL,2004-06-03,0.5071430206298828,-1.798114803131634 AAPL,2004-06-04,0.513929009437561,1.338081868749752 AAPL,2004-06-07,0.5323209762573242,3.5786979294846866 AAPL,2004-06-08,0.5419639945030212,1.8115044636218824 AAPL,2004-06-09,0.5392860174179077,-0.4941245382120263 AAPL,2004-06-10,0.54892897605896,1.7880972859675826 AAPL,2004-06-14,0.5378569960594177,-2.0170150388186148 AAPL,2004-06-15,0.5480359792709351,1.8925073553180738 AAPL,2004-06-16,0.5846430063247681,6.679675867729018 AAPL,2004-06-17,0.5858929753303528,0.2138003862292681 AAPL,2004-06-18,0.5876790285110474,0.3048429074759884 AAPL,2004-06-21,0.5773209929466248,-1.7625327877814345 AAPL,2004-06-22,0.5892860293388367,2.0725101872950846 AAPL,2004-06-23,0.6017860174179077,2.1212089641927667 AAPL,2004-06-24,0.5924999713897705,-1.5430810552862217 AAPL,2004-06-25,0.6017860174179077,1.5672652281072397 AAPL,2004-06-28,0.58017897605896,-3.590485776266028 AAPL,2004-06-29,0.580357015132904,0.030686922706757436 AAPL,2004-06-30,0.5810710191726685,0.12302841546609766 AAPL,2004-07-01,0.5767859816551208,-0.7374378305165963 AAPL,2004-07-02,0.5550000071525574,-3.777133147384648 AAPL,2004-07-06,0.5526790022850037,-0.4181990698453708 AAPL,2004-07-07,0.5426790118217468,-1.8093668154412823 AAPL,2004-07-08,0.5382140278816223,-0.8227670211780946 AAPL,2004-07-09,0.5362499952316284,-0.36491665921905003 AAPL,2004-07-12,0.5203570127487183,-2.96372636349308 AAPL,2004-07-13,0.5217859745025635,0.27461179898333743 AAPL,2004-07-14,0.5282139778137207,1.231923360394127 AAPL,2004-07-15,0.5880360007286072,11.325338864088753 AAPL,2004-07-16,0.574999988079071,-2.2168732243236566 AAPL,2004-07-19,0.5708929896354675,-0.7142606136956497 AAPL,2004-07-20,0.574999988079071,0.7193989973893311 AAPL,2004-07-21,0.5646430253982544,-1.8012109383543917 AAPL,2004-07-22,0.5657140016555786,0.18967315793352313 AAPL,2004-07-23,0.5482140183448792,-3.0934329465923116 AAPL,2004-07-26,0.558214008808136,1.8241033845591836 AAPL,2004-07-27,0.5791069865226746,3.74282575945164 AAPL,2004-07-28,0.5762500166893005,-0.4933405916114242 AAPL,2004-07-29,0.5828570127487183,1.1465502591004872 AAPL,2004-07-30,0.5774999856948853,-0.9190979840097646 AAPL,2004-08-02,0.56392902135849,-2.349950592650807 AAPL,2004-08-03,0.5587499737739563,-0.9183864260182029 AAPL,2004-08-04,0.5676789879798889,1.5980339373662167 AAPL,2004-08-05,0.5605360269546509,-1.2582746898307073 AAPL,2004-08-06,0.5317860245704651,-5.12901954587689 AAPL,2004-08-09,0.5410709977149963,1.7459979607457488 AAPL,2004-08-10,0.5628569722175598,4.026453939421648 AAPL,2004-08-11,0.5537499785423279,-1.6179942906902167 AAPL,2004-08-12,0.5423210263252258,-2.0639192162476006 AAPL,2004-08-13,0.5507140159606934,1.5476054270546324 AAPL,2004-08-16,0.5496429800987244,-0.19448131533399415 AAPL,2004-08-17,0.5512499809265137,0.29237175511651614 AAPL,2004-08-18,0.566785991191864,2.8183239551751393 AAPL,2004-08-19,0.5483930110931396,-3.2451366802568216 AAPL,2004-08-20,0.550000011920929,0.29303816702295205 AAPL,2004-08-23,0.5550000071525574,0.9090900224102638 AAPL,2004-08-24,0.5705360174179077,2.7992810928162415 AAPL,2004-08-25,0.5901790261268616,3.442904235538502 AAPL,2004-08-26,0.6189290285110474,4.87140360999645 AAPL,2004-08-27,0.6133930087089539,-0.8944514713442153 AAPL,2004-08-30,0.6092860102653503,-0.6695541659739068 AAPL,2004-08-31,0.6158930063247681,1.0843833516775314 AAPL,2004-09-01,0.6403570175170898,3.9721203100367086 AAPL,2004-09-02,0.6367859840393066,-0.5576628943069095 AAPL,2004-09-03,0.6291069984436035,-1.2058973953844365 AAPL,2004-09-07,0.63857102394104,1.5043586418288735 AAPL,2004-09-08,0.6491069793701172,1.649926951594649 AAPL,2004-09-09,0.637499988079071,-1.7881476643972327 AAPL,2004-09-10,0.6405360102653503,0.4762387832237369 AAPL,2004-09-13,0.6355360150337219,-0.780595493695524 AAPL,2004-09-14,0.6337500214576721,-0.2810216154241152 AAPL,2004-09-15,0.6285709738731384,-0.8172066917838561 AAPL,2004-09-16,0.6491069793701172,3.2670941469727266 AAPL,2004-09-17,0.6632140278816223,2.1733010058210045 AAPL,2004-09-20,0.6733930110931396,1.5347961266787502 AAPL,2004-09-21,0.6787499785423279,0.7955187180354262 AAPL,2004-09-22,0.6592860221862793,-2.8676179699996585 AAPL,2004-09-23,0.6655359864234924,0.947989799099247 AAPL,2004-09-24,0.665893018245697,0.05364575762811796 AAPL,2004-09-27,0.670179009437561,0.6436456118965594 AAPL,2004-09-28,0.679286003112793,1.358889721549894 AAPL,2004-09-29,0.6907140016555786,1.6823544855064654 AAPL,2004-09-30,0.6919639706611633,0.18096766571817913 AAPL,2004-10-01,0.6905360221862793,-0.20636168000476296 AAPL,2004-10-04,0.6926789879798889,0.3103336719241456 AAPL,2004-10-05,0.7030360102653503,1.4952124238193587 AAPL,2004-10-06,0.7257140278816223,3.225726319155764 AAPL,2004-10-07,0.7074999809265137,-2.5098105114869984 AAPL,2004-10-08,0.6974999904632568,-1.4134262519924334 AAPL,2004-10-11,0.6891070008277893,-1.2032960215373145 AAPL,2004-10-12,0.6837499737739563,-0.7773868277927587 AAPL,2004-10-13,0.7098209857940674,3.8129452314582535 AAPL,2004-10-14,0.8032140135765076,13.157264951523317 AAPL,2004-10-15,0.8125,1.1561036369552635 AAPL,2004-10-18,0.8526790142059326,4.945109440730167 AAPL,2004-10-19,0.8467860221862793,-0.6911149355705914 AAPL,2004-10-20,0.8476790189743042,0.10545719516239505 AAPL,2004-10-21,0.8560709953308105,0.9899945815174949 AAPL,2004-10-22,0.8466070294380188,-1.105511802690451 AAPL,2004-10-25,0.849107027053833,0.29529610892478075 AAPL,2004-10-26,0.8566070199012756,0.8832800351995074 AAPL,2004-10-27,0.8982139825820923,4.857182081651845 AAPL,2004-10-28,0.9319639801979065,3.7574562710316783 AAPL,2004-10-29,0.9357140064239502,0.40237888005578704 AAPL,2004-11-01,0.9366070032119751,0.09543479972451419 AAPL,2004-11-02,0.955357015132904,2.001908148949161 AAPL,2004-11-03,0.9876790046691895,3.3832367402241603 AAPL,2004-11-04,0.9723209738731384,-1.5549617561421147 AAPL,2004-11-05,0.9771429896354675,0.4959283911279977 AAPL,2004-11-08,0.9710710048675537,-0.6214018656756748 AAPL,2004-11-09,0.9651790261268616,-0.6067505580084509 AAPL,2004-11-10,0.9776790142059326,1.2950952870610877 AAPL,2004-11-11,0.987500011920929,1.004521685777715 AAPL,2004-11-12,0.9910709857940674,0.3616176030410312 AAPL,2004-11-15,0.98642897605896,-0.4683831735209254 AAPL,2004-11-16,0.9810709953308105,-0.5431694382656893 AAPL,2004-11-17,0.9803569912910461,-0.0727780194463512 AAPL,2004-11-18,0.9891070127487183,0.8925342028875738 AAPL,2004-11-19,0.9851790070533752,-0.3971264630332705 AAPL,2004-11-22,1.0955359935760498,11.201719254325893 AAPL,2004-11-23,1.0941070318222046,-0.13043494346368645 AAPL,2004-11-24,1.1437499523162842,4.537300195521166 AAPL,2004-11-26,1.1526789665222168,0.780678870224194 AAPL,2004-11-29,1.2221430540084839,6.026316910756968 AAPL,2004-11-30,1.1973210573196411,-2.0310221955956442 AAPL,2004-12-01,1.210536003112793,1.10370946141507 AAPL,2004-12-02,1.164463996887207,-3.805917883244747 AAPL,2004-12-03,1.1192859411239624,-3.8797297197691427 AAPL,2004-12-06,1.1746430397033691,4.94575126386545 AAPL,2004-12-07,1.1230360269546509,-4.393420895061917 AAPL,2004-12-08,1.1299999952316284,0.6201019477408698 AAPL,2004-12-09,1.14267897605896,1.1220337062685104 AAPL,2004-12-10,1.1633930206298828,1.8127615021293675 AAPL,2004-12-13,1.159106969833374,-0.36840953319353664 AAPL,2004-12-14,1.1658929586410522,0.5854497457343122 AAPL,2004-12-15,1.165356993675232,-0.04597034074594886 AAPL,2004-12-16,1.1892859935760498,2.053362191215924 AAPL,2004-12-17,1.1605360507965088,-2.41741203838558 AAPL,2004-12-20,1.1200000047683716,-3.492872625569554 AAPL,2004-12-21,1.1373209953308105,1.5465170079192125 AAPL,2004-12-22,1.1383930444717407,0.09426091185613661 AAPL,2004-12-23,1.1430360078811646,0.4078524049291099 AAPL,2004-12-27,1.127856969833374,-1.3279579945978948 AAPL,2004-12-28,1.146070957183838,1.6149199621610544 AAPL,2004-12-29,1.1507140398025513,0.4051304668013289 AAPL,2004-12-30,1.157142996788025,0.5586928431477789 AAPL,2004-12-31,1.149999976158142,-0.6172980046295296 AAPL,2005-01-03,1.1301790475845337,-1.7235590421336378 AAPL,2005-01-04,1.141785979270935,1.02699936892372 AAPL,2005-01-05,1.151785969734192,0.8758200437565478 AAPL,2005-01-06,1.1526789665222168,0.07753148688127709 AAPL,2005-01-07,1.2366069555282593,7.2811243584381735 AAPL,2005-01-10,1.2314289808273315,-0.4187243713760114 AAPL,2005-01-11,1.1528569459915161,-6.380557552172195 AAPL,2005-01-12,1.1689289808273315,1.394104870660473 AAPL,2005-01-13,1.2464289665222168,6.629999509468343 AAPL,2005-01-14,1.2535710334777832,0.5730023248331717 AAPL,2005-01-18,1.261607050895691,0.6410500245537243 AAPL,2005-01-19,1.2478569746017456,-1.0898858154116509 AAPL,2005-01-20,1.258213996887207,0.8299847255144766 AAPL,2005-01-21,1.2587499618530273,0.0425972821114895 AAPL,2005-01-24,1.26357102394104,0.3830039510718697 AAPL,2005-01-25,1.286607027053833,1.8230873196936948 AAPL,2005-01-26,1.2901790142059326,0.2776284504118598 AAPL,2005-01-27,1.2971429824829102,0.5397675981626104 AAPL,2005-01-28,1.3210710287094116,1.8446729889946223 AAPL,2005-01-31,1.3732140064239502,3.947023027632235 AAPL,2005-02-01,1.3844640254974365,0.819247329320727 AAPL,2005-02-02,1.4219640493392944,2.708631149038654 AAPL,2005-02-03,1.389464020729065,-2.2855731567426374 AAPL,2005-02-04,1.4078569412231445,1.3237421206796496 AAPL,2005-02-07,1.4096430540084839,0.12686749150716548 AAPL,2005-02-08,1.4446430206298828,2.482895689222353 AAPL,2005-02-09,1.4060709476470947,-2.670007221989701 AAPL,2005-02-10,1.3992860317230225,-0.4825443506550009 AAPL,2005-02-11,1.4501789808273315,3.6370654712847728 AAPL,2005-02-14,1.5112500190734863,4.211275922046087 AAPL,2005-02-15,1.5787500143051147,4.466500868798073 AAPL,2005-02-16,1.6094640493392944,1.9454653843786973 AAPL,2005-02-17,1.5680359601974487,-2.574030103925118 AAPL,2005-02-18,1.5501790046691895,-1.1388103322586218 AAPL,2005-02-22,1.523036003112793,-1.7509591779169331 AAPL,2005-02-23,1.5755360126495361,3.4470629341291525 AAPL,2005-02-24,1.5880359411239624,0.793376246183386 AAPL,2005-02-25,1.5891070365905762,0.06744781014562662 AAPL,2005-02-28,1.6021430492401123,0.8203357199590977 AAPL,2005-03-01,1.589285969734192,-0.802492605889249 AAPL,2005-03-02,1.5757139921188354,-0.8539669935943794 AAPL,2005-03-03,1.4924999475479126,-5.2810373574855625 AAPL,2005-03-04,1.5289289951324463,2.4408072941231485 AAPL,2005-03-07,1.526785969734192,-0.14016513553454235 AAPL,2005-03-08,1.4474999904632568,-5.192998943050187 AAPL,2005-03-09,1.405357003211975,-2.9114326444861893 AAPL,2005-03-10,1.4225000143051147,1.219833185016972 AAPL,2005-03-11,1.4382139444351196,1.1046699453062025 AAPL,2005-03-14,1.440000057220459,0.12418964454143921 AAPL,2005-03-15,1.4628570079803467,1.5872881841412667 AAPL,2005-03-16,1.4707139730453491,0.5370972707612776 AAPL,2005-03-17,1.5089290142059326,2.5984006313241936 AAPL,2005-03-18,1.5342860221862793,1.680463941088095 AAPL,2005-03-21,1.5607140064239502,1.7224939714964194 AAPL,2005-03-22,1.5296430587768555,-1.9908162238056248 AAPL,2005-03-23,1.519642949104309,-0.653754456973954 AAPL,2005-03-24,1.5178569555282593,-0.11752718473129198 AAPL,2005-03-28,1.5189290046691895,0.07062912858986081 AAPL,2005-03-29,1.4910709857940674,-1.8340566800348457 AAPL,2005-03-30,1.5285710096359253,2.5149724056824363 AAPL,2005-03-31,1.4882140159606934,-2.640177879917016 AAPL,2005-04-01,1.4603569507598877,-1.8718453731819573 AAPL,2005-04-04,1.4674999713897705,0.48912840289943027 AAPL,2005-04-05,1.4960709810256958,1.9469172192805972 AAPL,2005-04-06,1.5117859840393066,1.050418276466858 AAPL,2005-04-07,1.5557140111923218,2.9057040888581964 AAPL,2005-04-08,1.5621429681777954,0.413247996689714 AAPL,2005-04-11,1.497143030166626,-4.160946810584843 AAPL,2005-04-12,1.5235710144042969,1.7652277508001024 AAPL,2005-04-13,1.4657139778137207,-3.7974624118980005 AAPL,2005-04-14,1.3307139873504639,-9.210527599977226 AAPL,2005-04-15,1.2625000476837158,-5.126115778084395 AAPL,2005-04-18,1.272143006324768,0.7637986753936454 AAPL,2005-04-19,1.3246430158615112,4.126895268513575 AAPL,2005-04-20,1.2682139873504639,-4.259942326751897 AAPL,2005-04-21,1.3278570175170898,4.702915340906411 AAPL,2005-04-22,1.2678569555282593,-4.518563459567537 AAPL,2005-04-25,1.320713996887207,4.16900669499618 AAPL,2005-04-26,1.2925000190734863,-2.1362670404204254 AAPL,2005-04-27,1.2839289903640747,-0.663135673727544 AAPL,2005-04-28,1.269286036491394,-1.1404800407636584 AAPL,2005-04-29,1.2878570556640625,1.463107498133609 AAPL,2005-05-02,1.301071047782898,1.0260449372637703 AAPL,2005-05-03,1.293213963508606,-0.6038935604386064 AAPL,2005-05-04,1.3267860412597656,2.5960188103812065 AAPL,2005-05-05,1.309999942779541,-1.2651699639744773 AAPL,2005-05-06,1.3300000429153442,1.5267252678933252 AAPL,2005-05-09,1.3203569650650024,-0.7250434239990167 AAPL,2005-05-10,1.3007140159606934,-1.4876998890479665 AAPL,2005-05-11,1.2717859745025635,-2.2240124349520385 AAPL,2005-05-12,1.2189290523529053,-4.156117712363693 AAPL,2005-05-13,1.241786003112793,1.8751666239939624 AAPL,2005-05-16,1.269642949104309,2.2432968258369046 AAPL,2005-05-17,1.2628569602966309,-0.5344800924122373 AAPL,2005-05-18,1.2799999713897705,1.3574784502207615 AAPL,2005-05-19,1.3410710096359253,4.771174969624914 AAPL,2005-05-20,1.3410710096359253,0.0 AAPL,2005-05-23,1.4199999570846558,5.88551589599704 AAPL,2005-05-24,1.417857050895691,-0.15090889110760397 AAPL,2005-05-25,1.420714020729065,0.20149914489400178 AAPL,2005-05-26,1.4550000429153442,2.4132951238620803 AAPL,2005-05-27,1.448570966720581,-0.4418608938238533 AAPL,2005-05-31,1.4199999570846558,-1.9723582960251673 AAPL,2005-06-01,1.4392859935760498,1.3581716249477571 AAPL,2005-06-02,1.4299999475479126,-0.6451842142273012 AAPL,2005-06-03,1.3657139539718628,-4.495524191192035 AAPL,2005-06-06,1.3542859554290771,-0.8367783392378758 AAPL,2005-06-07,1.3049999475479126,-3.6392615373131654 AAPL,2005-06-08,1.3185709714889526,1.039925248007867 AAPL,2005-06-09,1.344642996788025,1.9772940450548004 AAPL,2005-06-10,1.2789289951324463,-4.887096561135628 AAPL,2005-06-13,1.282142996788025,0.2513041511929881 AAPL,2005-06-14,1.285714030265808,0.2785206865949519 AAPL,2005-06-15,1.32607102394104,3.1388779094903896 AAPL,2005-06-16,1.3564289808273315,2.289316057602142 AAPL,2005-06-17,1.3682140111923218,0.8688276741036782 AAPL,2005-06-20,1.3432140350341797,-1.8271977887696078 AAPL,2005-06-21,1.3521430492401123,0.6647499187056427 AAPL,2005-06-22,1.3767859935760498,1.8225101515543463 AAPL,2005-06-23,1.388929009437561,0.8819828149160047 AAPL,2005-06-24,1.3485709428787231,-2.9056968559667884 AAPL,2005-06-27,1.3250000476837158,-1.7478424342060817 AAPL,2005-06-28,1.3324999809265137,0.5660326771994351 AAPL,2005-06-29,1.29892897605896,-2.519400026123164 AAPL,2005-06-30,1.3146430253982544,1.2097697125035944 AAPL,2005-07-01,1.3035709857940674,-0.8422088270565231 AAPL,2005-07-05,1.3564289808273315,4.054861270256471 AAPL,2005-07-06,1.3353569507598877,-1.5534930590019758 AAPL,2005-07-07,1.3439290523529053,0.6419333488427714 AAPL,2005-07-08,1.3660709857940674,1.6475522574943113 AAPL,2005-07-11,1.3607139587402344,-0.3921485127450497 AAPL,2005-07-12,1.3657139539718628,0.36745380610760936 AAPL,2005-07-13,1.369642972946167,0.28768974373276635 AAPL,2005-07-14,1.4553569555282593,6.258125969698325 AAPL,2005-07-15,1.4839290380477905,1.9632353706077854 AAPL,2005-07-18,1.4817860126495361,-0.14441562522919948 AAPL,2005-07-19,1.5425000190734863,4.097353187683916 AAPL,2005-07-20,1.5582139492034912,1.0187312762202527 AAPL,2005-07-21,1.5460710525512695,-0.7792830155594954 AAPL,2005-07-22,1.5714290142059326,1.6401549988804387 AAPL,2005-07-25,1.5646430253982544,-0.43183552972052563 AAPL,2005-07-26,1.5582139492034912,-0.4108973158990503 AAPL,2005-07-27,1.5710710287094116,0.8251164426099855 AAPL,2005-07-28,1.5642859935760498,-0.43187322593145616 AAPL,2005-07-29,1.5232139825820923,-2.6256075399655354 AAPL,2005-08-01,1.526785969734192,0.23450330636043404 AAPL,2005-08-02,1.5425000190734863,1.0292241120102963 AAPL,2005-08-03,1.5435709953308105,0.06943119896798411 AAPL,2005-08-04,1.5253570079803467,-1.179990256720287 AAPL,2005-08-05,1.5353569984436035,0.6555836050799346 AAPL,2005-08-08,1.5232139825820923,-0.7908920123346319 AAPL,2005-08-09,1.565000057220459,2.7432832889002556 AAPL,2005-08-10,1.5492860078811646,-1.004092572827353 AAPL,2005-08-11,1.5714290142059326,1.429239418165995 AAPL,2005-08-12,1.6464289426803589,4.772721376302513 AAPL,2005-08-15,1.7028570175170898,3.4273009526221587 AAPL,2005-08-16,1.651785969734192,-2.9991389328367646 AAPL,2005-08-17,1.6839289665222168,1.9459540991983104 AAPL,2005-08-18,1.6535710096359253,-1.8028050760946934 AAPL,2005-08-19,1.6367859840393066,-1.0150773990839523 AAPL,2005-08-22,1.6382139921188354,0.08724464245501995 AAPL,2005-08-23,1.6335710287094116,-0.2834161734523333 AAPL,2005-08-24,1.6346429586410522,0.06561881380129364 AAPL,2005-08-25,1.6449999809265137,0.6335953812245165 AAPL,2005-08-26,1.6335710287094116,-0.6947691397944489 AAPL,2005-08-29,1.6371430158615112,0.2186612696554402 AAPL,2005-08-30,1.6632139682769775,1.5924663980408038 AAPL,2005-08-31,1.6746430397033691,0.6871678355510502 AAPL,2005-09-01,1.6521430015563965,-1.343572189029496 AAPL,2005-09-02,1.6507140398025513,-0.08649140858261184 AAPL,2005-09-06,1.7428569793701172,5.582004959416675 AAPL,2005-09-07,1.738571047782898,-0.24591413053113298 AAPL,2005-09-08,1.7778569459915161,2.2596659629594784 AAPL,2005-09-09,1.8324999809265137,3.0735338441149507 AAPL,2005-09-12,1.8357139825820923,0.1753889052677371 AAPL,2005-09-13,1.815000057220459,-1.1283852254857951 AAPL,2005-09-14,1.7717859745025635,-2.3809411215157117 AAPL,2005-09-15,1.7810709476470947,0.5240459783602214 AAPL,2005-09-16,1.8289289474487305,2.6870350035667734 AAPL,2005-09-19,1.8799999952316284,2.792401960400892 AAPL,2005-09-20,1.8996429443359375,1.0448377209643978 AAPL,2005-09-21,1.861070990562439,-2.030484407004296 AAPL,2005-09-22,1.8535710573196411,-0.40299017505673884 AAPL,2005-09-23,1.899999976158142,2.504836200109839 AAPL,2005-09-26,1.9228570461273193,1.2030036976839797 AAPL,2005-09-27,1.9085710048675537,-0.7429590924888596 AAPL,2005-09-28,1.8242859840393066,-4.416132311205057 AAPL,2005-09-29,1.8692859411239624,2.4667161551621186 AAPL,2005-09-30,1.9146430492401123,2.4264403384362643 AAPL,2005-10-03,1.9442859888076782,1.548222765560947 AAPL,2005-10-04,1.9196430444717407,-1.2674547097389577 AAPL,2005-10-05,1.8849999904632568,-1.8046612420079988 AAPL,2005-10-06,1.8464289903640747,-2.0462069121657045 AAPL,2005-10-07,1.832142949104309,-0.7737119236277068 AAPL,2005-10-10,1.79892897605896,-1.8128483403321072 AAPL,2005-10-11,1.8424999713897705,2.4220520048692906 AAPL,2005-10-12,1.7589290142059326,-4.535737231018877 AAPL,2005-10-13,1.9192860126495361,9.116740763753706 AAPL,2005-10-14,1.9285709857940674,0.48377225089624165 AAPL,2005-10-17,1.9085710048675537,-1.0370362861328086 AAPL,2005-10-18,1.8646429777145386,-2.3016187001155597 AAPL,2005-10-19,1.9621429443359375,5.228881227488547 AAPL,2005-10-20,2.005000114440918,2.1842022381037607 AAPL,2005-10-21,1.9878569841384888,-0.8550189188996304 AAPL,2005-10-24,2.0282139778137207,2.0301759129176977 AAPL,2005-10-25,2.003571033477783,-1.2150071247660432 AAPL,2005-10-26,2.0367860794067383,1.6577922805811607 AAPL,2005-10-27,1.978929042816162,-2.84060447857285 AAPL,2005-10-28,1.9453569650650024,-1.6964770855747324 AAPL,2005-10-31,2.056786060333252,5.7279510788667 AAPL,2005-11-01,2.0535709857940674,-0.15631545746005449 AAPL,2005-11-02,2.141071081161499,4.260875127898123 AAPL,2005-11-03,2.2089290618896484,3.1693474039795833 AAPL,2005-11-04,2.183928966522217,-1.1317744783549077 AAPL,2005-11-07,2.151071071624756,-1.5045313012073458 AAPL,2005-11-08,2.1392860412597656,-0.5478680142394721 AAPL,2005-11-09,2.1467859745025635,0.3505811330579034 AAPL,2005-11-10,2.184999942779541,1.7800548695047436 AAPL,2005-11-11,2.197856903076172,0.5884192509531871 AAPL,2005-11-14,2.194643020629883,-0.14622801155939058 AAPL,2005-11-15,2.2242860794067383,1.350700706137964 AAPL,2005-11-16,2.319643020629883,4.287080789921505 AAPL,2005-11-17,2.304286003112793,-0.662042278941688 AAPL,2005-11-18,2.3057138919830322,0.06196665120172806 AAPL,2005-11-21,2.319999933242798,0.6195929733276095 AAPL,2005-11-22,2.375714063644409,2.4014712071019906 AAPL,2005-11-23,2.3967859745025635,0.8869716764579483 AAPL,2005-11-25,2.476428985595703,3.3229087594969453 AAPL,2005-11-28,2.4878571033477783,0.46147569013881284 AAPL,2005-11-29,2.432142972946167,-2.239442543811687 AAPL,2005-11-30,2.42214298248291,-0.41115964704753205 AAPL,2005-12-01,2.557142972946167,5.5735764337442095 AAPL,2005-12-02,2.5939290523529053,1.4385616993623174 AAPL,2005-12-05,2.565000057220459,-1.115257763361155 AAPL,2005-12-06,2.6446430683135986,3.1049906166257246 AAPL,2005-12-07,2.641071081161499,-0.13506499969303531 AAPL,2005-12-08,2.645714044570923,0.17579850245386108 AAPL,2005-12-09,2.6546430587768555,0.3374897685656908 AAPL,2005-12-12,2.6753571033477783,0.7802949064070086 AAPL,2005-12-13,2.677856922149658,0.09343869641744718 AAPL,2005-12-14,2.5717859268188477,-3.9610404295111423 AAPL,2005-12-15,2.57785701751709,0.23606516525860322 AAPL,2005-12-16,2.5396430492401123,-1.4823928564425937 AAPL,2005-12-19,2.549285888671875,0.37969270660489496 AAPL,2005-12-20,2.575356960296631,1.0226813611061258 AAPL,2005-12-21,2.625,1.9276178203137873 AAPL,2005-12-22,2.643570899963379,0.7074628557477647 AAPL,2005-12-23,2.619642972946167,-0.9051365718068416 AAPL,2005-12-27,2.651071071624756,1.1997092353101646 AAPL,2005-12-28,2.627500057220459,-0.8891128818304783 AAPL,2005-12-29,2.551785945892334,-2.8816026519223104 AAPL,2005-12-30,2.567500114440918,0.6158106080127679 AAPL,2006-01-03,2.669642925262451,3.9782981993663924 AAPL,2006-01-04,2.677500009536743,0.29431217935333986 AAPL,2006-01-05,2.6564290523529053,-0.7869638509350962 AAPL,2006-01-06,2.7249999046325684,2.5813169080848297 AAPL,2006-01-09,2.7160708904266357,-0.32767025755682244 AAPL,2006-01-10,2.887856960296631,6.324800669801789 AAPL,2006-01-11,2.996428966522217,3.759604707514108 AAPL,2006-01-12,3.010356903076172,0.4648178451605478 AAPL,2006-01-13,3.056786060333252,1.542314042884274 AAPL,2006-01-17,3.0253570079803467,-1.0281731116465131 AAPL,2006-01-18,2.946070909500122,-2.620718753888618 AAPL,2006-01-19,2.822856903076172,-4.1823163871115625 AAPL,2006-01-20,2.7174999713897705,-3.7322802856776027 AAPL,2006-01-23,2.7739291191101074,2.0765095975871617 AAPL,2006-01-24,2.7157139778137207,-2.0986528060624177 AAPL,2006-01-25,2.6500000953674316,-2.4197644885707636 AAPL,2006-01-26,2.583214044570923,-2.5202282412464805 AAPL,2006-01-27,2.572499990463257,-0.41475673029044424 AAPL,2006-01-30,2.6785709857940674,4.1232651399041975 AAPL,2006-01-31,2.6967859268188477,0.6800245773356028 AAPL,2006-02-01,2.693571090698242,-0.11920991164462436 AAPL,2006-02-02,2.575000047683716,-4.402001618742856 AAPL,2006-02-03,2.566071033477783,-0.34675782681885536 AAPL,2006-02-06,2.4035708904266357,-6.332643988849829 AAPL,2006-02-07,2.414285898208618,0.44579537157236615 AAPL,2006-02-08,2.4574999809265137,1.7899322839088683 AAPL,2006-02-09,2.319643020629883,-5.60964237503907 AAPL,2006-02-10,2.4039289951324463,3.6335752420937784 AAPL,2006-02-13,2.3110709190368652,-3.862762847139123 AAPL,2006-02-14,2.4157140254974365,4.527905465756166 AAPL,2006-02-15,2.4721429347991943,2.3359101576660324 AAPL,2006-02-16,2.5203568935394287,1.9502900929209588 AAPL,2006-02-17,2.510356903076172,-0.39676882622815546 AAPL,2006-02-21,2.4671430587768555,-1.721422330281508 AAPL,2006-02-22,2.54714298248291,3.2426138979438246 AAPL,2006-02-23,2.5625,0.6029114825002901 AAPL,2006-02-24,2.552143096923828,-0.4041718273628092 AAPL,2006-02-27,2.5353569984436035,-0.6577255993387432 AAPL,2006-02-28,2.446070909500122,-3.5216377416786737 AAPL,2006-03-01,2.4678568840026855,0.8906517966404959 AAPL,2006-03-02,2.4860711097717285,0.7380584298511295 AAPL,2006-03-03,2.4185709953308105,-2.7151320883623375 AAPL,2006-03-06,2.338571071624756,-3.3077351816630185 AAPL,2006-03-07,2.3682138919830322,1.267561235061443 AAPL,2006-03-08,2.3450000286102295,-0.9802266362589629 AAPL,2006-03-09,2.2832140922546387,-2.6347946951714274 AAPL,2006-03-10,2.2567861080169678,-1.1574904135062347 AAPL,2006-03-13,2.3457140922546387,3.9404702076889286 AAPL,2006-03-14,2.4042859077453613,2.4969716336753045 AAPL,2006-03-15,2.365356922149658,-1.6191495974041237 AAPL,2006-03-16,2.296786069869995,-2.8989642805088867 AAPL,2006-03-17,2.309286117553711,0.544240834951748 AAPL,2006-03-20,2.2853569984436035,-1.0362128334039489 AAPL,2006-03-21,2.2074999809265137,-3.4067770405285858 AAPL,2006-03-22,2.202500104904175,-0.22649495200631753 AAPL,2006-03-23,2.148571014404297,-2.448539747162659 AAPL,2006-03-24,2.1414289474487305,-0.33241009525331044 AAPL,2006-03-27,2.125356912612915,-0.7505285129802419 AAPL,2006-03-28,2.0967860221862793,-1.3442867057801955 AAPL,2006-03-29,2.2260708808898926,6.16585847748119 AAPL,2006-03-30,2.2410709857940674,0.6738377035945264 AAPL,2006-03-31,2.240000009536743,-0.04778859144191072 AAPL,2006-04-03,2.237499952316284,-0.11160969686674349 AAPL,2006-04-04,2.184643030166626,-2.3623205933452684 AAPL,2006-04-05,2.4003570079803467,9.874106425399297 AAPL,2006-04-06,2.544286012649536,5.996149913978455 AAPL,2006-04-07,2.492500066757202,-2.035382250064166 AAPL,2006-04-10,2.452500104904175,-1.6048128698776032 AAPL,2006-04-11,2.4282140731811523,-0.9902560931377202 AAPL,2006-04-12,2.382499933242798,-1.8826239598580874 AAPL,2006-04-13,2.373929023742676,-0.35974437524773917 AAPL,2006-04-17,2.314642906188965,-2.4973837448704295 AAPL,2006-04-18,2.365000009536743,2.1755884336686293 AAPL,2006-04-19,2.3446431159973145,-0.8607565943907214 AAPL,2006-04-20,2.4153571128845215,3.015981255515232 AAPL,2006-04-21,2.3942859172821045,-0.8723842735310017 AAPL,2006-04-24,2.3482139110565186,-1.9242483068974914 AAPL,2006-04-25,2.3632140159606934,0.6387878392827506 AAPL,2006-04-26,2.433928966522217,2.992321054459235 AAPL,2006-04-27,2.4771430492401123,1.7754866026202576 AAPL,2006-04-28,2.5139288902282715,1.4850107667154555 AAPL,2006-05-01,2.4857139587402344,-1.1223440566560772 AAPL,2006-05-02,2.557857036590576,2.902308111384788 AAPL,2006-05-03,2.5407140254974365,-0.6702099002370288 AAPL,2006-05-04,2.5403571128845215,-0.014047728683086458 AAPL,2006-05-05,2.567500114440918,1.0684718860481945 AAPL,2006-05-08,2.567500114440918,0.0 AAPL,2006-05-09,2.5367860794067383,-1.1962622654397737 AAPL,2006-05-10,2.5214290618896484,-0.6053729812598663 AAPL,2006-05-11,2.433928966522217,-3.4702580647601455 AAPL,2006-05-12,2.4178569316864014,-0.6603329454918483 AAPL,2006-05-15,2.4210710525512695,0.1329326323136204 AAPL,2006-05-16,2.320713996887207,-4.145151194894037 AAPL,2006-05-17,2.330713987350464,0.43090145863169393 AAPL,2006-05-18,2.2564289569854736,-3.187222060199535 AAPL,2006-05-19,2.303929090499878,2.1051021069089293 AAPL,2006-05-22,2.26357102394104,-1.7517061061146366 AAPL,2006-05-23,2.255357027053833,-0.3628778068074823 AAPL,2006-05-24,2.2621428966522217,0.3008778440393156 AAPL,2006-05-25,2.297499895095825,1.5629869578941635 AAPL,2006-05-26,2.2696430683135986,-1.2124843549150444 AAPL,2006-05-30,2.186429023742676,-3.666393440125937 AAPL,2006-05-31,2.134643077850342,-2.368517126784575 AAPL,2006-06-01,2.2203569412231445,4.015372137018791 AAPL,2006-06-02,2.2021429538726807,-0.8203179863698007 AAPL,2006-06-05,2.142857074737549,-2.692190306304676 AAPL,2006-06-06,2.132857084274292,-0.4666662364535723 AAPL,2006-06-07,2.0914289951324463,-1.9423752977777098 AAPL,2006-06-08,2.1700000762939453,3.7568132288671396 AAPL,2006-06-09,2.1157140731811523,-2.5016590416672146 AAPL,2006-06-12,2.0357139110565186,-3.7812369421141523 AAPL,2006-06-13,2.083214044570923,2.333340321369226 AAPL,2006-06-14,2.057499885559082,-1.234350309746357 AAPL,2006-06-15,2.120713949203491,3.072372644493826 AAPL,2006-06-16,2.0557138919830322,-3.065008236724809 AAPL,2006-06-19,2.0428569316864014,-0.6254255685468224 AAPL,2006-06-20,2.052500009536743,0.47203882468564995 AAPL,2006-06-21,2.0664288997650146,0.6786304586383629 AAPL,2006-06-22,2.127856969833374,2.972667972043208 AAPL,2006-06-23,2.1010708808898926,-1.2588293914124749 AAPL,2006-06-26,2.106786012649536,0.27201042152480426 AAPL,2006-06-27,2.0510709285736084,-2.6445535399135967 AAPL,2006-06-28,2.000714063644409,-2.4551498550183903 AAPL,2006-06-29,2.1060709953308105,5.265966466716798 AAPL,2006-06-30,2.0453569889068604,-2.8828091056072647 AAPL,2006-07-03,2.069643020629883,1.1873737374326065 AAPL,2006-07-05,2.0357139110565186,-1.6393701346156808 AAPL,2006-07-06,1.991786003112793,-2.1578625417422947 AAPL,2006-07-07,1.9785710573196411,-0.6634721688223211 AAPL,2006-07-10,1.964285969734192,-0.7219901217397351 AAPL,2006-07-11,1.9874999523162842,1.1818025959444922 AAPL,2006-07-12,1.8914289474487305,-4.833761367168343 AAPL,2006-07-13,1.8660709857940674,-1.3406774644570962 AAPL,2006-07-14,1.809643030166626,-3.0238911626092158 AAPL,2006-07-17,1.8703570365905762,3.355026677187256 AAPL,2006-07-18,1.8892860412597656,1.0120530090711677 AAPL,2006-07-19,1.932142972946167,2.2684194320212514 AAPL,2006-07-20,2.1607139110565186,11.829918453799637 AAPL,2006-07-21,2.1685709953308105,0.3636337154163227 AAPL,2006-07-24,2.193571090698242,1.1528373025951 AAPL,2006-07-25,2.2117860317230225,0.8303784227472688 AAPL,2006-07-26,2.2810709476470947,3.132532484170625 AAPL,2006-07-27,2.2642860412597656,-0.7358344730418187 AAPL,2006-07-28,2.3424999713897705,3.454242472231539 AAPL,2006-07-31,2.427143096923828,3.613367196066175 AAPL,2006-08-01,2.3992860317230225,-1.1477306482717053 AAPL,2006-08-02,2.434286117553711,1.458770874665305 AAPL,2006-08-03,2.4853570461273193,2.0979838074634882 AAPL,2006-08-04,2.43928599357605,-1.8536995568929404 AAPL,2006-08-07,2.4003570079803467,-1.5959172355444973 AAPL,2006-08-08,2.313570976257324,-3.6155468305126837 AAPL,2006-08-09,2.271070957183838,-1.836987907854848 AAPL,2006-08-10,2.2882139682769775,0.7548426014129195 AAPL,2006-08-11,2.273214101791382,-0.655527266835565 AAPL,2006-08-14,2.2835710048675537,0.4556061423343305 AAPL,2006-08-15,2.37321400642395,3.9255622603946883 AAPL,2006-08-16,2.427856922149658,2.3024858094464973 AAPL,2006-08-17,2.413928985595703,-0.5736720490770564 AAPL,2006-08-18,2.4253571033477783,0.4734239416432029 AAPL,2006-08-21,2.377142906188965,-1.987921576260343 AAPL,2006-08-22,2.4149999618530273,1.5925443760869573 AAPL,2006-08-23,2.4039289951324463,-0.45842513024664244 AAPL,2006-08-24,2.421786069869995,0.7428287097375419 AAPL,2006-08-25,2.455357074737549,1.3862085212735575 AAPL,2006-08-28,2.3921430110931396,-2.5745364816710414 AAPL,2006-08-29,2.374285936355591,-0.7464885943164634 AAPL,2006-08-30,2.3914289474487305,0.7220280771848886 AAPL,2006-08-31,2.4232139587402344,1.3291221269782438 AAPL,2006-09-01,2.442142963409424,0.7811528404627621 AAPL,2006-09-05,2.552856922149658,4.533475738278203 AAPL,2006-09-06,2.501070976257324,-2.0285486994205293 AAPL,2006-09-07,2.5999999046325684,3.955462652374786 AAPL,2006-09-08,2.5899999141693115,-0.3846150319251618 AAPL,2006-09-11,2.5892860889434814,-0.027560820443461864 AAPL,2006-09-12,2.5939290523529053,0.1793144229697008 AAPL,2006-09-13,2.6500000953674316,2.1616259305035967 AAPL,2006-09-14,2.6489291191101074,-0.040414196935179 AAPL,2006-09-15,2.6464290618896484,-0.09437992139627038 AAPL,2006-09-18,2.6389288902282715,-0.28340724372266646 AAPL,2006-09-19,2.634643077850342,-0.16240727038154823 AAPL,2006-09-20,2.687856912612915,2.019773957616744 AAPL,2006-09-21,2.6660709381103516,-0.8105332691011768 AAPL,2006-09-22,2.607142925262451,-2.2102942575739304 AAPL,2006-09-25,2.705357074737549,3.7671179636310503 AAPL,2006-09-26,2.7717859745025635,2.455457742910294 AAPL,2006-09-27,2.728929042816162,-1.5461847372285953 AAPL,2006-09-28,2.750356912612915,0.7852116878290127 AAPL,2006-09-29,2.749285936355591,-0.03893953735287781 AAPL,2006-10-02,2.6735711097717285,-2.753981518714954 AAPL,2006-10-03,2.645714044570923,-1.041942183583222 AAPL,2006-10-04,2.692142963409424,1.7548729022236698 AAPL,2006-10-05,2.672499895095825,-0.7296443235214389 AAPL,2006-10-06,2.6507139205932617,-0.8151908459394841 AAPL,2006-10-09,2.6653571128845215,0.5524244686496482 AAPL,2006-10-10,2.636070966720581,-1.0987700680846535 AAPL,2006-10-11,2.615356922149658,-0.7857923717695781 AAPL,2006-10-12,2.687856912612915,2.772087811390067 AAPL,2006-10-13,2.679286003112793,-0.318875214670189 AAPL,2006-10-16,2.692857027053833,0.5065164347991757 AAPL,2006-10-17,2.6532139778137207,-1.4721557380075412 AAPL,2006-10-18,2.6617860794067383,0.3230836888655775 AAPL,2006-10-19,2.821070909500122,5.9841334104837385 AAPL,2006-10-20,2.8553569316864014,1.215354852329975 AAPL,2006-10-23,2.9092860221862793,1.888698743803885 AAPL,2006-10-24,2.8946430683135986,-0.5033177817860834 AAPL,2006-10-25,2.9171431064605713,0.7772992253611832 AAPL,2006-10-26,2.935357093811035,0.6243775737338808 AAPL,2006-10-27,2.871786117553711,-2.165698217479517 AAPL,2006-10-30,2.872143030166626,0.012428244942519484 AAPL,2006-10-31,2.895714044570923,0.8206769007227832 AAPL,2006-11-01,2.8271429538726807,-2.3680201029104953 AAPL,2006-11-02,2.820713996887207,-0.22740119938636782 AAPL,2006-11-03,2.7960710525512695,-0.8736420765498409 AAPL,2006-11-06,2.8467860221862793,1.8137940231788718 AAPL,2006-11-07,2.875356912612915,1.0036191762910818 AAPL,2006-11-08,2.944643020629883,2.40965244046889 AAPL,2006-11-09,2.976428985595703,1.0794505392718534 AAPL,2006-11-10,2.9685709476470947,-0.2640089176203064 AAPL,2006-11-13,3.012500047683716,1.4798063044927146 AAPL,2006-11-14,3.0357139110565186,0.7705846640783109 AAPL,2006-11-15,3.00178599357605,-1.1176256549373154 AAPL,2006-11-16,3.057499885559082,1.8560247833210752 AAPL,2006-11-17,3.066071033477783,0.28033191298497684 AAPL,2006-11-20,3.0882139205932617,0.7221909366647017 AAPL,2006-11-21,3.164285898208618,2.463300133066637 AAPL,2006-11-22,3.2253570556640625,1.9300138931826138 AAPL,2006-11-24,3.2725000381469727,1.46163608150367 AAPL,2006-11-27,3.197856903076172,-2.2809208311901807 AAPL,2006-11-28,3.2789289951324463,2.5352007457959402 AAPL,2006-11-29,3.2785708904266357,-0.010921392513896233 AAPL,2006-11-30,3.273571014404297,-0.15250169020101234 AAPL,2006-12-01,3.2614290714263916,-0.3709081893894628 AAPL,2006-12-04,3.254286050796509,-0.21901505362981188 AAPL,2006-12-05,3.259643077850342,0.16461451053209064 AAPL,2006-12-06,3.208214044570923,-1.5777504484734917 AAPL,2006-12-07,3.1085710525512695,-3.1058710745398455 AAPL,2006-12-08,3.1521430015563965,1.4016713232070543 AAPL,2006-12-11,3.169642925262451,0.5551754377074225 AAPL,2006-12-12,3.0764288902282715,-2.9408370984394527 AAPL,2006-12-13,3.180356979370117,3.3782054729740274 AAPL,2006-12-14,3.1624999046325684,-0.5614802002851138 AAPL,2006-12-15,3.132857084274292,-0.9373224111360212 AAPL,2006-12-18,3.052500009536743,-2.5649773537678944 AAPL,2006-12-19,3.0824999809265137,0.9828000424584316 AAPL,2006-12-20,3.0271430015563965,-1.795846868212414 AAPL,2006-12-21,2.960714101791382,-2.194442077260983 AAPL,2006-12-22,2.93571400642395,-0.8443941058782212 AAPL,2006-12-26,2.9110710620880127,-0.8394191083332281 AAPL,2006-12-27,2.911428928375244,0.012293285859366065 AAPL,2006-12-28,2.888214111328125,-0.7973684956161575 AAPL,2006-12-29,3.0299999713897705,4.909118735537454 AAPL,2007-01-03,2.992856979370117,-1.2258413323554262 AAPL,2007-01-04,3.059286117553711,2.2195894638966207 AAPL,2007-01-05,3.0374999046325684,-0.7121338797354326 AAPL,2007-01-08,3.052500009536743,0.4938306296338624 AAPL,2007-01-09,3.3060710430145264,8.306995337774502 AAPL,2007-01-10,3.4642860889434814,4.7855912311155935 AAPL,2007-01-11,3.421428918838501,-1.2371140548051773 AAPL,2007-01-12,3.379286050796509,-1.2317329701035828 AAPL,2007-01-16,3.4678568840026855,2.6209924781389837 AAPL,2007-01-17,3.391071081161499,-2.2142148713057197 AAPL,2007-01-18,3.1810710430145264,-6.192734776737385 AAPL,2007-01-19,3.1607139110565186,-0.6399458447402862 AAPL,2007-01-22,3.0996429920196533,-1.9321874979963405 AAPL,2007-01-23,3.06071400642395,-1.2559183653062522 AAPL,2007-01-24,3.0964291095733643,1.1668879573345947 AAPL,2007-01-25,3.080357074737549,-0.5190506311326448 AAPL,2007-01-26,3.049285888671875,-1.008687801829633 AAPL,2007-01-29,3.0692861080169678,0.6558984652568656 AAPL,2007-01-30,3.055356979370117,-0.4538230766583662 AAPL,2007-01-31,3.061785936355591,0.21041590324410997 AAPL,2007-02-01,3.0264289379119873,-1.15478348841358 AAPL,2007-02-02,3.0267860889434814,0.011801071124462048 AAPL,2007-02-05,2.997857093811035,-0.9557660925600509 AAPL,2007-02-06,3.005357027053833,0.25017647633307494 AAPL,2007-02-07,3.0767860412597656,2.376723083578347 AAPL,2007-02-08,3.07785701751709,0.034808278605091836 AAPL,2007-02-09,2.973928928375244,-3.3766379838425564 AAPL,2007-02-12,3.0314290523529053,1.9334733735239418 AAPL,2007-02-13,3.0250000953674316,-0.21207677548922277 AAPL,2007-02-14,3.046428918838501,0.7083908362147229 AAPL,2007-02-15,3.0432140827178955,-0.10552802006065232 AAPL,2007-02-16,3.0296430587768555,-0.44594378088970155 AAPL,2007-02-20,3.067857027053833,1.2613356601950843 AAPL,2007-02-21,3.18571400642395,3.8416711838523687 AAPL,2007-02-22,3.1967859268188477,0.3475491011613485 AAPL,2007-02-23,3.1810710430145264,-0.49158386467120785 AAPL,2007-02-26,3.1610710620880127,-0.6287184616776353 AAPL,2007-02-27,2.997499942779541,-5.17454736371622 AAPL,2007-02-28,3.0217859745025635,0.810209580871657 AAPL,2007-03-01,3.109286069869995,2.8956417200207474 AAPL,2007-03-02,3.0503571033477783,-1.8952571490046477 AAPL,2007-03-05,3.0828568935394287,1.0654421462976238 AAPL,2007-03-06,3.1496429443359375,2.1663688293955152 AAPL,2007-03-07,3.132857084274292,-0.5329448562362282 AAPL,2007-03-08,3.142857074737549,0.3191971479788558 AAPL,2007-03-09,3.1417860984802246,-0.034076518017089885 AAPL,2007-03-12,3.2096428871154785,2.159815675168919 AAPL,2007-03-13,3.1571431159973145,-1.6356888589978302 AAPL,2007-03-14,3.2142860889434814,1.8099582707107098 AAPL,2007-03-15,3.1989290714263916,-0.4777738226200534 AAPL,2007-03-16,3.1996428966522217,0.022314506195408867 AAPL,2007-03-19,3.254642963409424,1.7189439113580063 AAPL,2007-03-20,3.2671430110931396,0.38406817043370456 AAPL,2007-03-21,3.3524999618530273,2.6125869137062496 AAPL,2007-03-22,3.3557140827178955,0.09587236096766372 AAPL,2007-03-23,3.3399999141693115,-0.46828091313001474 AAPL,2007-03-26,3.4232139587402344,2.4914385242317927 AAPL,2007-03-27,3.4092860221862793,-0.4068672517063665 AAPL,2007-03-28,3.3299999237060547,-2.3255924543808315 AAPL,2007-03-29,3.3482139110565186,0.5469665996326256 AAPL,2007-03-30,3.318213939666748,-0.895999245768142 AAPL,2007-04-02,3.3446431159973145,0.7964880146703379 AAPL,2007-04-03,3.375,0.9076270008447018 AAPL,2007-04-04,3.366786003112793,-0.243377685546875 AAPL,2007-04-05,3.3814289569854736,0.43492380742768955 AAPL,2007-04-09,3.3446431159973145,-1.0878785701579075 AAPL,2007-04-10,3.3660709857940674,0.6406623682587931 AAPL,2007-04-11,3.306786060333252,-1.7612500066403025 AAPL,2007-04-12,3.2925000190734863,-0.43202193910076847 AAPL,2007-04-13,3.2228569984436035,-2.115201829200919 AAPL,2007-04-16,3.26535701751709,1.318706324668173 AAPL,2007-04-17,3.226785898208618,-1.181222117568026 AAPL,2007-04-18,3.2285709381103516,0.05531944039809389 AAPL,2007-04-19,3.223928928375244,-0.1437790844336928 AAPL,2007-04-20,3.248929023742676,0.7754542957630006 AAPL,2007-04-23,3.3396430015563965,2.792119407681626 AAPL,2007-04-24,3.3299999237060547,-0.2887457685102235 AAPL,2007-04-25,3.4053568840026855,2.2629718325267723 AAPL,2007-04-26,3.5299999713897705,3.660206305324998 AAPL,2007-04-27,3.568571090698242,1.0926662782177354 AAPL,2007-04-30,3.56428599357605,-0.12007879381643605 AAPL,2007-05-01,3.552500009536743,-0.3306688649717948 AAPL,2007-05-02,3.5853569507598877,0.9248963021798673 AAPL,2007-05-03,3.585714101791382,0.009961380035483636 AAPL,2007-05-04,3.6003570556640625,0.4083692524555982 AAPL,2007-05-07,3.7114291191101074,3.0850291159680188 AAPL,2007-05-08,3.752142906188965,1.0969840935186603 AAPL,2007-05-09,3.817142963409424,1.7323449251691603 AAPL,2007-05-10,3.833570957183838,0.43037407642025904 AAPL,2007-05-11,3.883570909500122,1.3042657322564377 AAPL,2007-05-14,3.9057140350341797,0.5701743588585106 AAPL,2007-05-15,3.8399999141693115,-1.6825123466647551 AAPL,2007-05-16,3.833570957183838,-0.16742075857218985 AAPL,2007-05-17,3.9085710048675537,1.9564017079994667 AAPL,2007-05-18,3.929286003112793,0.5299890476453406 AAPL,2007-05-21,3.999285936355591,1.7814924438522395 AAPL,2007-05-22,4.054999828338623,1.3930959893756034 AAPL,2007-05-23,4.03178596496582,-0.5724750765849884 AAPL,2007-05-24,3.953213930130005,-1.9488146324871058 AAPL,2007-05-25,4.057857036590576,2.6470387970410236 AAPL,2007-05-29,4.083929061889648,0.642507241235335 AAPL,2007-05-30,4.241786003112793,3.86532035280025 AAPL,2007-05-31,4.328214168548584,2.0375418602533557 AAPL,2007-06-01,4.228570938110352,-2.3021788330693127 AAPL,2007-06-04,4.333213806152344,2.4746627069417215 AAPL,2007-06-05,4.381071090698242,1.1044293378265735 AAPL,2007-06-06,4.415713787078857,0.7907357735912557 AAPL,2007-06-07,4.431070804595947,0.34778108948154696 AAPL,2007-06-08,4.446071147918701,0.33852637396800667 AAPL,2007-06-11,4.292500019073486,-3.4540861748715956 AAPL,2007-06-12,4.299285888671875,0.15808665272536437 AAPL,2007-06-13,4.1964287757873535,-2.3924231965019582 AAPL,2007-06-14,4.2410712242126465,1.0638199957752725 AAPL,2007-06-15,4.3035712242126465,1.473684281536758 AAPL,2007-06-18,4.46750020980835,3.8091384353861724 AAPL,2007-06-19,4.416429042816162,-1.1431710037765885 AAPL,2007-06-20,4.341071128845215,-1.7063087222815354 AAPL,2007-06-21,4.425000190734863,1.9333721885357535 AAPL,2007-06-22,4.392857074737549,-0.7263980703236195 AAPL,2007-06-25,4.369286060333252,-0.5365759459794228 AAPL,2007-06-26,4.273213863372803,-2.198807668663416 AAPL,2007-06-27,4.353213787078857,1.8721254368231355 AAPL,2007-06-28,4.305714130401611,-1.0911399945078282 AAPL,2007-06-29,4.3585710525512695,1.2275994306367943 AAPL,2007-07-02,4.330714225769043,-0.6391275132688445 AAPL,2007-07-03,4.541786193847656,4.873837364346789 AAPL,2007-07-05,4.7410712242126465,4.38781179604939 AAPL,2007-07-06,4.724999904632568,-0.3389807665829192 AAPL,2007-07-09,4.6546430587768555,-1.489033804778117 AAPL,2007-07-10,4.726786136627197,1.5499164369716434 AAPL,2007-07-11,4.728213787078857,0.030203406932205468 AAPL,2007-07-12,4.788214206695557,1.2689870280541582 AAPL,2007-07-13,4.918929100036621,2.7299299425301404 AAPL,2007-07-16,4.932143211364746,0.26863797097678166 AAPL,2007-07-17,4.961071014404297,0.5865158775782309 AAPL,2007-07-18,4.932857036590576,-0.5687073966851641 AAPL,2007-07-19,5.0,1.3611374282971545 AAPL,2007-07-20,5.1339287757873535,2.6785755157470614 AAPL,2007-07-23,5.132143020629883,-0.034783403421811965 AAPL,2007-07-24,4.817500114440918,-6.1308288744912565 AAPL,2007-07-25,4.9021430015563965,1.756987755158601 AAPL,2007-07-26,5.214285850524902,6.36747742506496 AAPL,2007-07-27,5.137499809265137,-1.4726089719848345 AAPL,2007-07-30,5.0510711669921875,-1.6823094011036432 AAPL,2007-07-31,4.705714225769043,-6.83730103586716 AAPL,2007-08-01,4.8214287757873535,2.4590220414287822 AAPL,2007-08-02,4.874642848968506,1.103699248828205 AAPL,2007-08-03,4.708929061889648,-3.399506224623683 AAPL,2007-08-06,4.830357074737549,2.5786757721759423 AAPL,2007-08-07,4.822500228881836,-0.1626555911736549 AAPL,2007-08-08,4.786070823669434,-0.7554049452237921 AAPL,2007-08-09,4.5139288902282715,-5.68612424403101 AAPL,2007-08-10,4.464285850524902,-1.099774518177199 AAPL,2007-08-13,4.563929080963135,2.2320082937009156 AAPL,2007-08-14,4.429643154144287,-2.9423315839629316 AAPL,2007-08-15,4.2821431159973145,-3.329840192860112 AAPL,2007-08-16,4.180356979370117,-2.3769905365129573 AAPL,2007-08-17,4.359285831451416,4.280229008295344 AAPL,2007-08-20,4.364999771118164,0.13107513220451672 AAPL,2007-08-21,4.556070804595947,4.377343493624908 AAPL,2007-08-22,4.732500076293945,3.872399689662953 AAPL,2007-08-23,4.681070804595947,-1.086725216458373 AAPL,2007-08-24,4.8321428298950195,3.227296309014327 AAPL,2007-08-27,4.723214149475098,-2.254252083485875 AAPL,2007-08-28,4.529285907745361,-4.105853251461999 AAPL,2007-08-29,4.788570880889893,5.724632501144122 AAPL,2007-08-30,4.8660712242126465,1.6184441089102553 AAPL,2007-08-31,4.945713996887207,1.63669558057995 AAPL,2007-09-04,5.148571014404297,4.101673037396947 AAPL,2007-09-05,4.884285926818848,-5.133173590226326 AAPL,2007-09-06,4.821785926818848,-1.2796138665187917 AAPL,2007-09-07,4.706070899963379,-2.399837500289259 AAPL,2007-09-10,4.882500171661377,3.748971816369595 AAPL,2007-09-11,4.838929176330566,-0.8923910660301071 AAPL,2007-09-12,4.887499809265137,1.003747547539069 AAPL,2007-09-13,4.900000095367432,0.25576033943977006 AAPL,2007-09-14,4.957499980926514,1.1734670293872762 AAPL,2007-09-17,4.943213939666748,-0.2881702736203695 AAPL,2007-09-18,5.0328569412231445,1.813455833603661 AAPL,2007-09-19,5.027500152587891,-0.10643633820340836 AAPL,2007-09-20,5.01107120513916,-0.32678163998212106 AAPL,2007-09-21,5.148213863372803,2.7367932447855514 AAPL,2007-09-24,5.295713901519775,2.8650720825016185 AAPL,2007-09-25,5.470714092254639,3.3045627839646263 AAPL,2007-09-26,5.456070899963379,-0.2676650990040108 AAPL,2007-09-27,5.517857074737549,1.1324298365438246 AAPL,2007-09-28,5.4810709953308105,-0.6666732919769935 AAPL,2007-10-01,5.583570957183838,1.870071778678728 AAPL,2007-10-02,5.658928871154785,1.349636541718735 AAPL,2007-10-03,5.639999866485596,-0.3344980136731568 AAPL,2007-10-04,5.579999923706055,-1.0638287978706695 AAPL,2007-10-05,5.76607084274292,3.3346043294079974 AAPL,2007-10-08,5.996786117553711,4.001256333871894 AAPL,2007-10-09,5.994999885559082,-0.029786488289118562 AAPL,2007-10-10,5.956786155700684,-0.6374266987135169 AAPL,2007-10-11,5.793929100036621,-2.733975190769733 AAPL,2007-10-12,5.973214149475098,3.094360430426102 AAPL,2007-10-15,5.963571071624756,-0.16143867621403185 AAPL,2007-10-16,6.056428909301758,1.5570844475859102 AAPL,2007-10-17,6.169642925262451,1.869319654471857 AAPL,2007-10-18,6.1964287757873535,0.4341556042931405 AAPL,2007-10-19,6.086429119110107,-1.775210539126526 AAPL,2007-10-22,6.227142810821533,2.3119252513697175 AAPL,2007-10-23,6.648571014404297,6.7676013925745515 AAPL,2007-10-24,6.64035701751709,-0.1235452982213947 AAPL,2007-10-25,6.527856826782227,-1.6941888883096334 AAPL,2007-10-26,6.596428871154785,1.050452640003141 AAPL,2007-10-29,6.61035680770874,0.21114358732585714 AAPL,2007-10-30,6.6785712242126465,1.0319324431074195 AAPL,2007-10-31,6.783928871154785,1.5775477030202545 AAPL,2007-11-01,6.694285869598389,-1.3214024388958134 AAPL,2007-11-02,6.7096428871154785,0.2294048658249448 AAPL,2007-11-05,6.649285793304443,-0.8995574701440301 AAPL,2007-11-06,6.849643230438232,3.013217409538038 AAPL,2007-11-07,6.653571128845215,-2.86251553543283 AAPL,2007-11-08,6.266786098480225,-5.813194491724327 AAPL,2007-11-09,5.906071186065674,-5.755979328894423 AAPL,2007-11-12,5.491428852081299,-7.020611857213133 AAPL,2007-11-13,6.070000171661377,10.535897580841723 AAPL,2007-11-14,5.932499885559082,-2.265243529056782 AAPL,2007-11-15,5.867856979370117,-1.0896402433368535 AAPL,2007-11-16,5.942500114440918,1.2720680707322352 AAPL,2007-11-19,5.8553571701049805,-1.4664357199450584 AAPL,2007-11-20,6.0303568840026855,2.9887111719022252 AAPL,2007-11-21,6.0164289474487305,-0.2309637194260139 AAPL,2007-11-23,6.126429080963135,1.8283293042303805 AAPL,2007-11-26,6.162143230438232,0.5829521406862215 AAPL,2007-11-27,6.243214130401611,1.3156282957352383 AAPL,2007-11-28,6.436429023742676,3.094798437237567 AAPL,2007-11-29,6.581786155700684,2.258350576411461 AAPL,2007-11-30,6.507856845855713,-1.1232408360903445 AAPL,2007-12-03,6.387856960296631,-1.8439232515616744 AAPL,2007-12-04,6.421785831451416,0.5311463823574725 AAPL,2007-12-05,6.625,3.1644494830911363 AAPL,2007-12-06,6.783928871154785,2.398926357053366 AAPL,2007-12-07,6.939286231994629,2.290079447920257 AAPL,2007-12-10,6.936070919036865,-0.046334923366309066 AAPL,2007-12-11,6.7335710525512695,-2.9195183966445715 AAPL,2007-12-12,6.816429138183594,1.230522184820937 AAPL,2007-12-13,6.851070880889893,0.508209533232673 AAPL,2007-12-14,6.799643039703369,-0.7506540522004279 AAPL,2007-12-17,6.585713863372803,-3.146182455188107 AAPL,2007-12-18,6.534999847412109,-0.7700610292643462 AAPL,2007-12-19,6.539999961853027,0.07651284709513373 AAPL,2007-12-20,6.686070919036865,2.233500887398332 AAPL,2007-12-21,6.925356864929199,3.5788723869354833 AAPL,2007-12-24,7.099999904632568,2.521791195884515 AAPL,2007-12-26,7.1053571701049805,0.07545444428691539 AAPL,2007-12-27,7.091785907745361,-0.19100042453487065 AAPL,2007-12-28,7.136785984039307,0.6345379976121057 AAPL,2007-12-31,7.074285984039307,-0.8757443496242523 AAPL,2008-01-02,6.958570957183838,-1.635713160544261 AAPL,2008-01-03,6.961785793304443,0.04619965996446318 AAPL,2008-01-04,6.430356979370117,-7.633512861677416 AAPL,2008-01-07,6.34428596496582,-1.338510671809201 AAPL,2008-01-08,6.1160712242126465,-3.5971698314579914 AAPL,2008-01-09,6.4071431159973145,4.759131820315576 AAPL,2008-01-10,6.3578572273254395,-0.7692334598991324 AAPL,2008-01-11,6.167500019073486,-2.9940466016414535 AAPL,2008-01-14,6.385000228881836,3.5265538570849353 AAPL,2008-01-15,6.037143230438232,-5.448034236085242 AAPL,2008-01-16,5.7014288902282715,-5.560814567349459 AAPL,2008-01-17,5.746070861816406,0.7829962005603042 AAPL,2008-01-18,5.762856960296631,0.2921317694108305 AAPL,2008-01-22,5.558570861816406,-3.5448753957917023 AAPL,2008-01-23,4.966785907745361,-10.64635081179237 AAPL,2008-01-24,4.8428568840026855,-2.4951553387758674 AAPL,2008-01-25,4.643214225769043,-4.122414992132395 AAPL,2008-01-28,4.643214225769043,0.0 AAPL,2008-01-29,4.697856903076172,1.1768286934484173 AAPL,2008-01-30,4.720714092254639,0.48654502787217613 AAPL,2008-01-31,4.834286212921143,2.4058250181438368 AAPL,2008-02-01,4.776785850524902,-1.1894281774743165 AAPL,2008-02-04,4.701786041259766,-1.5700894202090976 AAPL,2008-02-05,4.619999885559082,-1.7394699585005058 AAPL,2008-02-06,4.357142925262451,-5.689544736099528 AAPL,2008-02-07,4.329999923706055,-0.6229541243419678 AAPL,2008-02-08,4.481429100036621,3.49720967664493 AAPL,2008-02-11,4.623213768005371,3.16382709184424 AAPL,2008-02-12,4.459286212921143,-3.5457489813401577 AAPL,2008-02-13,4.621428966522217,3.6360696725689534 AAPL,2008-02-14,4.552143096923828,-1.4992304350082586 AAPL,2008-02-15,4.451070785522461,-2.220323685994585 AAPL,2008-02-19,4.3635711669921875,-1.9658105374301016 AAPL,2008-02-20,4.42214298248291,1.3422908266922162 AAPL,2008-02-21,4.340713977813721,-1.8413923971194013 AAPL,2008-02-22,4.2664289474487305,-1.7113551075854438 AAPL,2008-02-25,4.276429176330566,0.2343934237511558 AAPL,2008-02-26,4.255356788635254,-0.4927566160091046 AAPL,2008-02-27,4.3914289474487305,3.197667447695185 AAPL,2008-02-28,4.63964319229126,5.652243217705544 AAPL,2008-02-29,4.465000152587891,-3.764148070557183 AAPL,2008-03-03,4.347499847412109,-2.6315856922799585 AAPL,2008-03-04,4.450714111328125,2.374106211353988 AAPL,2008-03-05,4.446071147918701,-0.10431951577403176 AAPL,2008-03-06,4.318929195404053,-2.859647276993449 AAPL,2008-03-07,4.3660712242126465,1.0915212237968541 AAPL,2008-03-10,4.2746429443359375,-2.0940629499968 AAPL,2008-03-11,4.548213958740234,6.39985650185797 AAPL,2008-03-12,4.501070976257324,-1.0365163756712925 AAPL,2008-03-13,4.569285869598389,1.5155258315385556 AAPL,2008-03-14,4.521786212921143,-1.0395422399216425 AAPL,2008-03-17,4.526071071624756,0.09476031156381293 AAPL,2008-03-18,4.743570804595947,4.8054864700371125 AAPL,2008-03-19,4.631071090698242,-2.3716250590948618 AAPL,2008-03-20,4.759643077850342,2.776290508913659 AAPL,2008-03-24,4.983213901519775,4.697218258021318 AAPL,2008-03-25,5.034999847412109,1.039207766629091 AAPL,2008-03-26,5.180714130401611,2.8940275552221895 AAPL,2008-03-27,5.0089287757873535,-3.3158624523631275 AAPL,2008-03-28,5.107500076293945,1.96791180148288 AAPL,2008-03-31,5.125,0.3426318833998465 AAPL,2008-04-01,5.340356826782227,4.202084425019059 AAPL,2008-04-02,5.267499923706055,-1.3642703182452087 AAPL,2008-04-03,5.414642810821533,2.7934103321629156 AAPL,2008-04-04,5.4671430587768555,0.9695976224026515 AAPL,2008-04-07,5.567500114440918,1.8356398320865441 AAPL,2008-04-08,5.458570957183838,-1.9565182760309385 AAPL,2008-04-09,5.408570766448975,-0.9159941517121739 AAPL,2008-04-10,5.5196428298950195,2.0536305845355596 AAPL,2008-04-11,5.255000114440918,-4.79456232241634 AAPL,2008-04-14,5.277856826782227,0.4349517001626335 AAPL,2008-04-15,5.299285888671875,0.4060182493186959 AAPL,2008-04-16,5.489285945892334,3.5853898282147023 AAPL,2008-04-17,5.517499923706055,0.5139826580692786 AAPL,2008-04-18,5.751429080963135,4.239767294821317 AAPL,2008-04-21,6.005713939666748,4.421246530628009 AAPL,2008-04-22,5.721428871154785,-4.733576580035004 AAPL,2008-04-23,5.817500114440918,1.6791477347640749 AAPL,2008-04-24,6.033570766448975,3.714149510228615 AAPL,2008-04-25,6.06178617477417,0.4676402982143335 AAPL,2008-04-28,6.151429176330566,1.478821571262956 AAPL,2008-04-29,6.251786231994629,1.6314429181793377 AAPL,2008-04-30,6.212500095367432,-0.6283985915280232 AAPL,2008-05-01,6.4285712242126465,3.4780060447216155 AAPL,2008-05-02,6.4621429443359375,0.5222267740745634 AAPL,2008-05-05,6.597499847412109,2.094613261299205 AAPL,2008-05-06,6.666429042816162,1.0447775217621302 AAPL,2008-05-07,6.521070957183838,-2.180449003488072 AAPL,2008-05-08,6.609285831451416,1.3527666674198358 AAPL,2008-05-09,6.551785945892334,-0.8699863650238782 AAPL,2008-05-12,6.71999979019165,2.5674502446890735 AAPL,2008-05-13,6.784286022186279,0.9566403869306628 AAPL,2008-05-14,6.6521430015563965,-1.9477808010709308 AAPL,2008-05-15,6.776071071624756,1.8629796448958569 AAPL,2008-05-16,6.700714111328125,-1.1121040422995776 AAPL,2008-05-19,6.557143211364746,-2.142620884551094 AAPL,2008-05-20,6.639286041259766,1.2527228283294223 AAPL,2008-05-21,6.36392879486084,-4.14739242574761 AAPL,2008-05-22,6.323214054107666,-0.6397736691531319 AAPL,2008-05-23,6.4703569412231445,2.3270268230108693 AAPL,2008-05-27,6.658214092254639,2.903350661145776 AAPL,2008-05-28,6.678928852081299,0.31111585688956556 AAPL,2008-05-29,6.667500019073486,-0.17111775347405933 AAPL,2008-05-30,6.7410712242126465,1.1034301451623207 AAPL,2008-06-02,6.646429061889648,-1.4039632452340967 AAPL,2008-06-03,6.620357036590576,-0.3922711738333029 AAPL,2008-06-04,6.61392879486084,-0.09709811259736023 AAPL,2008-06-05,6.76535701751709,2.2895351213020776 AAPL,2008-06-06,6.630000114440918,-2.0007355521031833 AAPL,2008-06-09,6.4860711097717285,-2.1708748444165926 AAPL,2008-06-10,6.630000114440918,2.21904759034095 AAPL,2008-06-11,6.457499980926514,-2.6018119236329795 AAPL,2008-06-12,6.187857151031494,-4.175653591815132 AAPL,2008-06-13,6.156071186065674,-0.5136829146180522 AAPL,2008-06-16,6.315713882446289,2.5932561784205443 AAPL,2008-06-17,6.479642868041992,2.595573337343904 AAPL,2008-06-18,6.3839287757873535,-1.4771507350614388 AAPL,2008-06-19,6.460713863372803,1.2027873474509176 AAPL,2008-06-20,6.259643077850342,-3.1122069445355782 AAPL,2008-06-23,6.184286117553711,-1.2038539475721977 AAPL,2008-06-24,6.1875,0.051968527736234726 AAPL,2008-06-25,6.335357189178467,2.389611138237857 AAPL,2008-06-26,6.009285926818848,-5.146848908796919 AAPL,2008-06-27,6.074643135070801,1.0876035696732345 AAPL,2008-06-30,5.980000019073486,-1.5580028965143655 AAPL,2008-07-01,6.2385711669921875,4.323932225651772 AAPL,2008-07-02,6.006429195404053,-3.7210759543207628 AAPL,2008-07-03,6.075714111328125,1.1535125724463136 AAPL,2008-07-07,6.255713939666748,2.962611884634514 AAPL,2008-07-08,6.412499904632568,2.506284118454638 AAPL,2008-07-09,6.223214149475098,-2.9518246857317743 AAPL,2008-07-10,6.30821418762207,1.3658543014166025 AAPL,2008-07-11,6.163570880889893,-2.2929358837560643 AAPL,2008-07-14,6.210000038146973,0.7532834156419588 AAPL,2008-07-15,6.058570861816406,-2.4384730338222638 AAPL,2008-07-16,6.171785831451416,1.8686745144558259 AAPL,2008-07-17,6.13607120513916,-0.5786757234875872 AAPL,2008-07-18,5.898213863372803,-3.8763784482674257 AAPL,2008-07-21,5.938929080963135,0.6902974109360249 AAPL,2008-07-22,5.786428928375244,-2.567805584288252 AAPL,2008-07-23,5.937857151031494,2.616954680177308 AAPL,2008-07-24,5.679643154144287,-4.348605739738143 AAPL,2008-07-25,5.789999961853027,1.9430236145771884 AAPL,2008-07-28,5.514286041259766,-4.761898487215577 AAPL,2008-07-29,5.610000133514404,1.7357476840786479 AAPL,2008-07-30,5.710000038146973,1.782529451918613 AAPL,2008-07-31,5.676785945892334,-0.5816828727275736 AAPL,2008-08-01,5.59499979019165,-1.4407123411067313 AAPL,2008-08-04,5.472499847412109,-2.1894539298158766 AAPL,2008-08-05,5.737143039703369,4.83587390900353 AAPL,2008-08-06,5.86392879486084,2.2099110006507106 AAPL,2008-08-07,5.841785907745361,-0.37761180072453104 AAPL,2008-08-08,6.055356979370117,3.655920894697484 AAPL,2008-08-11,6.19857120513916,2.365083119904532 AAPL,2008-08-12,6.31178617477417,1.8264688085077418 AAPL,2008-08-13,6.403571128845215,1.454183515244467 AAPL,2008-08-14,6.404285907745361,0.011162191935798482 AAPL,2008-08-15,6.276429176330566,-1.9964244766175199 AAPL,2008-08-18,6.2639288902282715,-0.19916238598589597 AAPL,2008-08-19,6.197500228881836,-1.0604951382839678 AAPL,2008-08-20,6.28000020980835,1.3311815712735875 AAPL,2008-08-21,6.224643230438232,-0.8814805337690634 AAPL,2008-08-22,6.313929080963135,1.4343930602849442 AAPL,2008-08-25,6.162499904632568,-2.398335084046699 AAPL,2008-08-26,6.2014288902282715,0.6317076867853322 AAPL,2008-08-27,6.238214015960693,0.593171773530865 AAPL,2008-08-28,6.204999923706055,-0.5324295089854103 AAPL,2008-08-29,6.054643154144287,-2.4231550589925543 AAPL,2008-09-02,5.935357093811035,-1.9701583940847645 AAPL,2008-09-03,5.962856769561768,0.46331965063075575 AAPL,2008-09-04,5.757856845855713,-3.4379481451324745 AAPL,2008-09-05,5.720714092254639,-0.6450794904324209 AAPL,2008-09-08,5.639999866485596,-1.4109117230368673 AAPL,2008-09-09,5.417142868041992,-3.951365314171018 AAPL,2008-09-10,5.414642810821533,-0.04615084522152646 AAPL,2008-09-11,5.451786041259766,0.6859774824665932 AAPL,2008-09-12,5.319285869598389,-2.430399334430955 AAPL,2008-09-15,5.012856960296631,-5.760715193990762 AAPL,2008-09-16,4.99571418762207,-0.3419760988661036 AAPL,2008-09-17,4.565357208251953,-8.614523633806293 AAPL,2008-09-18,4.788928985595703,4.897136568845939 AAPL,2008-09-19,5.03249979019165,5.086122707782215 AAPL,2008-09-22,4.680356979370117,-6.997373581770638 AAPL,2008-09-23,4.53000020980835,-3.212506443942287 AAPL,2008-09-24,4.596786022186279,1.4743004257113501 AAPL,2008-09-25,4.711785793304443,2.5017429691771786 AAPL,2008-09-26,4.579999923706055,-2.7969410193829147 AAPL,2008-09-29,3.7592859268188477,-17.919519881194667 AAPL,2008-09-30,4.059286117553711,7.980244029714623 AAPL,2008-10-01,3.8971428871154785,-3.9943779704778803 AAPL,2008-10-02,3.575000047683716,-8.26612851422035 AAPL,2008-10-03,3.4667859077453613,-3.026968908950578 AAPL,2008-10-06,3.505000114440918,1.1022949703983764 AAPL,2008-10-07,3.184286117553711,-9.150185061787486 AAPL,2008-10-08,3.2067859172821045,0.7065885067413014 AAPL,2008-10-09,3.169286012649536,-1.1693922076454477 AAPL,2008-10-10,3.4571430683135986,9.082709938930789 AAPL,2008-10-13,3.937856912612915,13.90494506013631 AAPL,2008-10-14,3.7171430587768555,-5.604923153228736 AAPL,2008-10-15,3.49821400642395,-5.889712849118722 AAPL,2008-10-16,3.6389288902282715,4.02247785715566 AAPL,2008-10-17,3.4785709381103516,-4.406734974913473 AAPL,2008-10-20,3.515713930130005,1.067765834892831 AAPL,2008-10-21,3.2674999237060547,-7.060130925236329 AAPL,2008-10-22,3.4596428871154785,5.88042747959705 AAPL,2008-10-23,3.508213996887207,1.40393420235998 AAPL,2008-10-24,3.442142963409424,-1.8833239231246246 AAPL,2008-10-27,3.288928985595703,-4.451121857587315 AAPL,2008-10-28,3.568213939666748,8.491668725418222 AAPL,2008-10-29,3.733928918838501,4.644199646482794 AAPL,2008-10-30,3.9657139778137207,6.207538065489482 AAPL,2008-10-31,3.8424999713897705,-3.1069816712267606 AAPL,2008-11-03,3.819999933242798,-0.585557275588855 AAPL,2008-11-04,3.9639289379119873,3.7677750571845747 AAPL,2008-11-05,3.68928599357605,-6.928553680899396 AAPL,2008-11-06,3.539285898208618,-4.0658299635381585 AAPL,2008-11-07,3.508570909500122,-0.8678301101372576 AAPL,2008-11-10,3.424285888671875,-2.402260721025462 AAPL,2008-11-11,3.384643077850342,-1.1576957097150786 AAPL,2008-11-12,3.2185709476470947,-4.906636427635469 AAPL,2008-11-13,3.4442861080169678,7.012899949739504 AAPL,2008-11-14,3.2228569984436035,-6.428882579120321 AAPL,2008-11-17,3.1478569507598877,-2.3271292433991064 AAPL,2008-11-18,3.211071014404297,2.008161890239313 AAPL,2008-11-19,3.0817859172821045,-4.026229770137202 AAPL,2008-11-20,2.874643087387085,-6.7215191273799935 AAPL,2008-11-21,2.9492859840393066,2.5965970168515318 AAPL,2008-11-24,3.319643020629883,12.557515228934824 AAPL,2008-11-25,3.242856979370117,-2.313081279600837 AAPL,2008-11-26,3.392857074737549,4.625553834833851 AAPL,2008-11-28,3.309643030166626,-2.452624520806257 AAPL,2008-12-01,3.1760709285736084,-4.035846173606606 AAPL,2008-12-02,3.302500009536743,3.9806756148205613 AAPL,2008-12-03,3.424999952316284,3.709309384581183 AAPL,2008-12-04,3.2646429538726807,-4.681956224120709 AAPL,2008-12-05,3.357142925262451,2.8333870716257703 AAPL,2008-12-08,3.561429023742676,6.085117703597742 AAPL,2008-12-09,3.573570966720581,0.34092896129502837 AAPL,2008-12-10,3.507499933242798,-1.848879848562679 AAPL,2008-12-11,3.392857074737549,-3.2685063631421984 AAPL,2008-12-12,3.509643077850342,3.4421138450645428 AAPL,2008-12-15,3.3839290142059326,-3.5819614945406086 AAPL,2008-12-16,3.4082140922546387,0.7176592046333141 AAPL,2008-12-17,3.184286117553711,-6.57024378866976 AAPL,2008-12-18,3.1939289569854736,0.3028257849885252 AAPL,2008-12-19,3.2142860889434814,0.6373695918778788 AAPL,2008-12-22,3.062143087387085,-4.733337274480287 AAPL,2008-12-23,3.0850000381469727,0.7464364044265315 AAPL,2008-12-24,3.0371429920196533,-1.5512818650098015 AAPL,2008-12-26,3.064642906188965,0.9054533896352579 AAPL,2008-12-29,3.0932140350341797,0.9322824785725103 AAPL,2008-12-30,3.0817859172821045,-0.3694577104150776 AAPL,2008-12-31,3.0482139587402344,-1.0893669918343285 AAPL,2009-01-02,3.2410709857940674,6.326886159052192 AAPL,2009-01-05,3.377856969833374,4.220394574474096 AAPL,2009-01-06,3.322143077850342,-1.6493857638318121 AAPL,2009-01-07,3.250356912612915,-2.1608390594627047 AAPL,2009-01-08,3.31071400642395,1.8569374205282152 AAPL,2009-01-09,3.234999895095825,-2.286942066914055 AAPL,2009-01-12,3.166429042816162,-2.1196554715075755 AAPL,2009-01-13,3.132499933242798,-1.071525971830667 AAPL,2009-01-14,3.047499895095825,-2.7134889052967903 AAPL,2009-01-15,2.9778571128845215,-2.2852431372803683 AAPL,2009-01-16,2.940356969833374,-1.2592996114183186 AAPL,2009-01-20,2.7928569316864014,-5.016399017542805 AAPL,2009-01-21,2.958214044570923,5.920715487014738 AAPL,2009-01-22,3.1557140350341797,6.676325224867341 AAPL,2009-01-23,3.1557140350341797,0.0 AAPL,2009-01-26,3.2014288902282715,1.4486374458069884 AAPL,2009-01-27,3.240356922149658,1.215958037993814 AAPL,2009-01-28,3.364285945892334,3.8245485519064593 AAPL,2009-01-29,3.3214290142059326,-1.2738789857838384 AAPL,2009-01-30,3.2189290523529053,-3.086019945470142 AAPL,2009-02-02,3.268213987350464,1.5310972747763163 AAPL,2009-02-03,3.320713996887207,1.606382254648664 AAPL,2009-02-04,3.3410708904266357,0.6130276066686591 AAPL,2009-02-05,3.444999933242798,3.11065063342284 AAPL,2009-02-06,3.561429023742676,3.3796543615686625 AAPL,2009-02-09,3.6610710620880127,2.7978105889816085 AAPL,2009-02-10,3.493928909301758,-4.565389470777681 AAPL,2009-02-11,3.4578568935394287,-1.0324198545166752 AAPL,2009-02-12,3.5453569889068604,2.530471851825755 AAPL,2009-02-13,3.541429042816162,-0.11079127159799862 AAPL,2009-02-17,3.376070976257324,-4.669246921501058 AAPL,2009-02-18,3.370357036590576,-0.16924820914406835 AAPL,2009-02-19,3.237143039703369,-3.952518841207553 AAPL,2009-02-20,3.257143020629883,0.6178281491183713 AAPL,2009-02-23,3.1053569316864014,-4.660098988042849 AAPL,2009-02-24,3.2232139110565186,3.7952796397582977 AAPL,2009-02-25,3.255713939666748,1.0083112541412476 AAPL,2009-02-26,3.185357093811035,-2.1610266491322805 AAPL,2009-02-27,3.189642906188965,0.134547312960831 AAPL,2009-03-02,3.140713930130005,-1.5339954188608895 AAPL,2009-03-03,3.1560709476470947,0.48896581664965577 AAPL,2009-03-04,3.256071090698242,3.168501111348565 AAPL,2009-03-05,3.1728570461273193,-2.5556580999918532 AAPL,2009-03-06,3.046428918838501,-3.9846777037475523 AAPL,2009-03-09,2.9682140350341797,-2.567428483909673 AAPL,2009-03-10,3.1653571128845215,6.641808020696582 AAPL,2009-03-11,3.309999942779541,4.569558022576792 AAPL,2009-03-12,3.441071033477783,3.9598517511808984 AAPL,2009-03-13,3.4260709285736084,-0.4359138407269314 AAPL,2009-03-16,3.4078569412231445,-0.5316290214122055 AAPL,2009-03-17,3.559286117553711,4.44353090350722 AAPL,2009-03-18,3.625714063644409,1.8663277943037127 AAPL,2009-03-19,3.629286050796509,0.09851817019759235 AAPL,2009-03-20,3.628213882446289,-0.029542128540249735 AAPL,2009-03-23,3.8450000286102295,5.975010106564449 AAPL,2009-03-24,3.8035709857940674,-1.0774783487098372 AAPL,2009-03-25,3.8032140731811523,-0.009383619084490924 AAPL,2009-03-26,3.92392897605896,3.17402335380077 AAPL,2009-03-27,3.816071033477783,-2.748723109904627 AAPL,2009-03-30,3.731786012649536,-2.2086858470093507 AAPL,2009-03-31,3.754286050796509,0.6029294839174915 AAPL,2009-04-01,3.8817861080169678,3.396119941191178 AAPL,2009-04-02,4.025356769561768,3.6985721920197223 AAPL,2009-04-03,4.142499923706055,2.91013097348487 AAPL,2009-04-06,4.2303571701049805,2.120875027568503 AAPL,2009-04-07,4.107142925262451,-2.9126203743092383 AAPL,2009-04-08,4.154285907745361,1.1478291196768575 AAPL,2009-04-09,4.270357131958008,2.7940114568484553 AAPL,2009-04-13,4.2935709953308105,0.5436047303649882 AAPL,2009-04-14,4.2253570556640625,-1.5887460517347796 AAPL,2009-04-15,4.2014288902282715,-0.5662992528339239 AAPL,2009-04-16,4.337500095367432,3.23868875790414 AAPL,2009-04-17,4.4078569412231445,1.6220598111537976 AAPL,2009-04-20,4.3035712242126465,-2.365905209744845 AAPL,2009-04-21,4.348570823669434,1.0456338959516032 AAPL,2009-04-22,4.3396430015563965,-0.20530474206473803 AAPL,2009-04-23,4.478570938110352,3.201367866069371 AAPL,2009-04-24,4.425000190734863,-1.1961571696817108 AAPL,2009-04-27,4.4546427726745605,0.6698888285194604 AAPL,2009-04-28,4.425000190734863,-0.6654311793872547 AAPL,2009-04-29,4.46928596496582,1.0008084140580076 AAPL,2009-04-30,4.493928909301758,0.5513843716672184 AAPL,2009-05-01,4.544285774230957,1.1205532162506637 AAPL,2009-05-04,4.716785907745361,3.7959789961404145 AAPL,2009-05-05,4.739643096923828,0.4845924666823098 AAPL,2009-05-06,4.732142925262451,-0.15824338474440536 AAPL,2009-05-07,4.609285831451416,-2.5962253412754044 AAPL,2009-05-08,4.61392879486084,0.10073064633446815 AAPL,2009-05-11,4.627500057220459,0.2941367967085995 AAPL,2009-05-12,4.443571090698242,-3.974693986988198 AAPL,2009-05-13,4.267499923706055,-3.962379883170053 AAPL,2009-05-14,4.39107084274292,2.8956279143773633 AAPL,2009-05-15,4.372142791748047,-0.43105774588344525 AAPL,2009-05-18,4.523213863372803,3.4553096461050314 AAPL,2009-05-19,4.551785945892334,0.631676577375595 AAPL,2009-05-20,4.495357036590576,-1.2397092036518287 AAPL,2009-05-21,4.434999942779541,-1.3426540610623428 AAPL,2009-05-22,4.375,-1.3528735863283292 AAPL,2009-05-26,4.670713901519775,6.759174891880582 AAPL,2009-05-27,4.751786231994629,1.7357588622260556 AAPL,2009-05-28,4.8239288330078125,1.5182206751523042 AAPL,2009-05-29,4.8503570556640625,0.5478568107268655 AAPL,2009-06-01,4.976786136627197,2.606593277818492 AAPL,2009-06-02,4.981785774230957,0.1004591611233785 AAPL,2009-06-03,5.033928871154785,1.0466748127457848 AAPL,2009-06-04,5.133571147918701,1.9794136809298646 AAPL,2009-06-05,5.166786193847656,0.6470163746035151 AAPL,2009-06-08,5.137499809265137,-0.5668201370010673 AAPL,2009-06-09,5.097143173217773,-0.7855306578227528 AAPL,2009-06-10,5.0089287757873535,-1.7306635193990672 AAPL,2009-06-11,4.998213768005371,-0.21391815019965454 AAPL,2009-06-12,4.891786098480225,-2.12931408029029 AAPL,2009-06-15,4.86035680770874,-0.6424911093567354 AAPL,2009-06-16,4.869643211364746,0.19106423712096365 AAPL,2009-06-17,4.8421430587768555,-0.5647262313532742 AAPL,2009-06-18,4.8528571128845215,0.2212667816215319 AAPL,2009-06-19,4.981429100036621,2.6494080530567565 AAPL,2009-06-22,4.906071186065674,-1.5127770055061718 AAPL,2009-06-23,4.786070823669434,-2.4459564047310978 AAPL,2009-06-24,4.864999771118164,1.6491387268736002 AAPL,2009-06-25,4.994999885559082,2.6721504739359636 AAPL,2009-06-26,5.0871429443359375,1.8447059236827545 AAPL,2009-06-29,5.070356845855713,-0.3299710400100797 AAPL,2009-06-30,5.086785793304443,0.3240195502641763 AAPL,2009-07-01,5.101070880889893,0.28082738621020287 AAPL,2009-07-02,5.00071382522583,-1.9673723029419055 AAPL,2009-07-06,4.950356960296631,-1.0069935351064596 AAPL,2009-07-07,4.835713863372803,-2.31585515637156 AAPL,2009-07-08,4.900713920593262,1.344166736431407 AAPL,2009-07-09,4.869999885559082,-0.6267257287783434 AAPL,2009-07-10,4.947143077850342,1.5840491602476359 AAPL,2009-07-13,5.083570957183838,2.7577104034916644 AAPL,2009-07-14,5.081070899963379,-0.049179154604428454 AAPL,2009-07-15,5.24571418762207,3.2403265158114314 AAPL,2009-07-16,5.268570899963379,0.4357216486411408 AAPL,2009-07-17,5.419642925262451,2.8674194229809435 AAPL,2009-07-20,5.461071014404297,0.7644062480341329 AAPL,2009-07-21,5.411070823669434,-0.9155748131269736 AAPL,2009-07-22,5.5978569984436035,3.451926261196192 AAPL,2009-07-23,5.6364288330078125,0.6890464435753474 AAPL,2009-07-24,5.713929176330566,1.3749901864971603 AAPL,2009-07-27,5.7178568840026855,0.06873917318381828 AAPL,2009-07-28,5.714285850524902,-0.06245405490602485 AAPL,2009-07-29,5.715356826782227,0.018742084056322383 AAPL,2009-07-30,5.813929080963135,1.7246911639706708 AAPL,2009-07-31,5.835357189178467,0.36856500856701224 AAPL,2009-08-03,5.943929195404053,1.86058886724072 AAPL,2009-08-04,5.912499904632568,-0.5287628728112392 AAPL,2009-08-05,5.896786212921143,-0.26577068862383424 AAPL,2009-08-06,5.853929042816162,-0.726788602426709 AAPL,2009-08-07,5.911070823669434,0.9761269813031825 AAPL,2009-08-10,5.882856845855713,-0.47730738905622516 AAPL,2009-08-11,5.815357208251953,-1.1473955490062804 AAPL,2009-08-12,5.903929233551025,1.5230711051315904 AAPL,2009-08-13,6.014999866485596,1.8813002077222585 AAPL,2009-08-14,5.9564290046691895,-0.9737466852285714 AAPL,2009-08-17,5.699643135070801,-4.311070767352332 AAPL,2009-08-18,5.857142925262451,2.7633272199539816 AAPL,2009-08-19,5.878571033477783,0.365845745763016 AAPL,2009-08-20,5.940357208251953,1.0510407107833686 AAPL,2009-08-21,6.0435709953308105,1.737501356576332 AAPL,2009-08-24,6.0378570556640625,-0.0945457523567228 AAPL,2009-08-25,6.050000190734863,0.20111663722495177 AAPL,2009-08-26,5.978929042816162,-1.1747296806294605 AAPL,2009-08-27,6.051785945892334,1.2185610927045731 AAPL,2009-08-28,6.073214054107666,0.354079083545189 AAPL,2009-08-31,6.007500171661377,-1.0820280968335538 AAPL,2009-09-01,5.903571128845215,-1.7299881788837346 AAPL,2009-09-02,5.899285793304443,-0.07258886946975851 AAPL,2009-09-03,5.948214054107666,0.8293929556482116 AAPL,2009-09-04,6.082499980926514,2.257583967176058 AAPL,2009-09-08,6.1760711669921875,1.538367223330761 AAPL,2009-09-09,6.112143039703369,-1.035093760422967 AAPL,2009-09-10,6.1628570556640625,0.8297256073894976 AAPL,2009-09-11,6.148571014404297,-0.2318087395299151 AAPL,2009-09-14,6.204286098480225,0.9061468745404921 AAPL,2009-09-15,6.255713939666748,0.8289082800214675 AAPL,2009-09-16,6.495357036590576,3.8307873287536376 AAPL,2009-09-17,6.591071128845215,1.473577075370125 AAPL,2009-09-18,6.6078572273254395,0.25467937080456693 AAPL,2009-09-21,6.572143077850342,-0.5404800413575717 AAPL,2009-09-22,6.588571071624756,0.24996403121197996 AAPL,2009-09-23,6.625,0.5529109116259479 AAPL,2009-09-24,6.565000057220459,-0.9056595136534451 AAPL,2009-09-25,6.513214111328125,-0.7888186662752261 AAPL,2009-09-28,6.648213863372803,2.0727055757291835 AAPL,2009-09-29,6.62071418762207,-0.41364005905762946 AAPL,2009-09-30,6.619643211364746,-0.016176143947221888 AAPL,2009-10-01,6.459286212921143,-2.4224417136001986 AAPL,2009-10-02,6.603570938110352,2.2337564931026233 AAPL,2009-10-05,6.643570899963379,0.6057322958731515 AAPL,2009-10-06,6.786070823669434,2.144929674895768 AAPL,2009-10-07,6.794642925262451,0.12631907057496505 AAPL,2009-10-08,6.759643077850342,-0.5151094442649828 AAPL,2009-10-09,6.802499771118164,0.6340082275682946 AAPL,2009-10-12,6.814642906188965,0.17850989311838372 AAPL,2009-10-13,6.786428928375244,-0.4140199010001955 AAPL,2009-10-14,6.831786155700684,0.6683519094378587 AAPL,2009-10-15,6.805714130401611,-0.38162824047583976 AAPL,2009-10-16,6.716071128845215,-1.3171725970086645 AAPL,2009-10-19,6.78071403503418,0.9625107439872993 AAPL,2009-10-20,7.098570823669434,4.68765954430419 AAPL,2009-10-21,7.318571090698242,3.0992191596545204 AAPL,2009-10-22,7.32857084274292,0.13663530654757228 AAPL,2009-10-23,7.283570766448975,-0.6140361778518733 AAPL,2009-10-26,7.231429100036621,-0.7158805493115983 AAPL,2009-10-27,7.048929214477539,-2.5237042780127394 AAPL,2009-10-28,6.871428966522217,-2.518116476340282 AAPL,2009-10-29,7.012499809265137,2.053005909399941 AAPL,2009-10-30,6.732142925262451,-3.997959238904636 AAPL,2009-11-02,6.76107120513916,0.4297038877198345 AAPL,2009-11-03,6.7410712242126465,-0.2958108311492347 AAPL,2009-11-04,6.814642906188965,1.0913945206818543 AAPL,2009-11-05,6.929643154144287,1.6875462080468084 AAPL,2009-11-06,6.940713882446289,0.15975899560398688 AAPL,2009-11-09,7.195000171661377,3.6636907027417065 AAPL,2009-11-10,7.24928617477417,0.7544962031635016 AAPL,2009-11-11,7.2589287757873535,0.13301448971261287 AAPL,2009-11-12,7.213929176330566,-0.619920663871043 AAPL,2009-11-13,7.301785945892334,1.2178767966011028 AAPL,2009-11-16,7.379642963409424,1.066273622563374 AAPL,2009-11-17,7.392857074737549,0.17906166183980776 AAPL,2009-11-18,7.355713844299316,-0.5024205129726678 AAPL,2009-11-19,7.161070823669434,-2.6461472638815486 AAPL,2009-11-20,7.139999866485596,-0.2942431055728778 AAPL,2009-11-23,7.3528571128845215,2.9811939829026413 AAPL,2009-11-24,7.30142879486084,-0.6994331214945415 AAPL,2009-11-25,7.292500019073486,-0.12228806221651345 AAPL,2009-11-27,7.163928985595703,-1.763058390696015 AAPL,2009-11-30,7.13964319229126,-0.339001033556785 AAPL,2009-12-01,7.034643173217773,-1.4706619959223732 AAPL,2009-12-02,7.008213996887207,-0.37570031172564633 AAPL,2009-12-03,7.0171427726745605,0.12740443986611893 AAPL,2009-12-04,6.904285907745361,-1.6083022475853692 AAPL,2009-12-07,6.748213768005371,-2.260510961240836 AAPL,2009-12-08,6.781071186065674,0.48690541215641314 AAPL,2009-12-09,7.064286231994629,4.17655320461654 AAPL,2009-12-10,7.01535701751709,-0.6926278589326595 AAPL,2009-12-11,6.952499866485596,-0.8959936162128646 AAPL,2009-12-14,7.034999847412109,1.1866232651683184 AAPL,2009-12-15,6.934642791748047,-1.4265395570830064 AAPL,2009-12-16,6.965356826782227,0.44290724059685704 AAPL,2009-12-17,6.852142810821533,-1.6253871664604236 AAPL,2009-12-18,6.979642868041992,1.8607326312449102 AAPL,2009-12-21,7.0796427726745605,1.432736696177428 AAPL,2009-12-22,7.15571403503418,1.0745070733403805 AAPL,2009-12-23,7.2178568840026855,0.8684367299231832 AAPL,2009-12-24,7.465713977813721,3.4339430359221046 AAPL,2009-12-28,7.557499885559082,1.2294324162180237 AAPL,2009-12-29,7.4678568840026855,-1.1861462509273335 AAPL,2009-12-30,7.558570861816406,1.2147257134512701 AAPL,2009-12-31,7.526071071624756,-0.4299726864482989 AAPL,2010-01-04,7.643214225769043,1.5564981120886223 AAPL,2010-01-05,7.656428813934326,0.17289307580481417 AAPL,2010-01-06,7.534643173217773,-1.590632443351514 AAPL,2010-01-07,7.520713806152344,-0.18487095865324932 AAPL,2010-01-08,7.570713996887207,0.6648330467509567 AAPL,2010-01-11,7.503929138183594,-0.8821474266637597 AAPL,2010-01-12,7.4185709953308105,-1.137512645454497 AAPL,2010-01-13,7.523213863372803,1.4105528963442415 AAPL,2010-01-14,7.479642868041992,-0.5791540174464371 AAPL,2010-01-15,7.354642868041992,-1.6712027860859902 AAPL,2010-01-19,7.679999828338623,4.423830852622346 AAPL,2010-01-20,7.56178617477417,-1.5392403151918477 AAPL,2010-01-21,7.431070804595947,-1.7286308704983488 AAPL,2010-01-22,7.0625,-4.959861294391043 AAPL,2010-01-25,7.252500057220459,2.6902662969268576 AAPL,2010-01-26,7.355000019073486,1.4133052195012485 AAPL,2010-01-27,7.424285888671875,0.9420240573584149 AAPL,2010-01-28,7.117499828338623,-4.132196212990024 AAPL,2010-01-29,6.859285831451416,-3.6278749998576387 AAPL,2010-02-01,6.9546427726745605,1.3901876021248594 AAPL,2010-02-02,6.994999885559082,0.5802902349361316 AAPL,2010-02-03,7.115356922149658,1.7206152760495197 AAPL,2010-02-04,6.85892915725708,-3.6038636950781022 AAPL,2010-02-05,6.980713844299316,1.7755641478434336 AAPL,2010-02-08,6.932857036590576,-0.6855575056671559 AAPL,2010-02-09,7.006785869598389,1.0663545002821628 AAPL,2010-02-10,6.968571186065674,-0.5453953388032562 AAPL,2010-02-11,7.0953569412231445,1.8193938437622847 AAPL,2010-02-12,7.156428813934326,0.8607300974015963 AAPL,2010-02-16,7.264286041259766,1.507137570004602 AAPL,2010-02-17,7.23392915725708,-0.4178921896833887 AAPL,2010-02-18,7.247499942779541,0.18759909348637915 AAPL,2010-02-19,7.202499866485596,-0.6209048175126575 AAPL,2010-02-22,7.1578569412231445,-0.6198254229782374 AAPL,2010-02-23,7.0378570556640625,-1.6764778416844983 AAPL,2010-02-24,7.166429042816162,1.8268627244798274 AAPL,2010-02-25,7.214285850524902,0.6677915517312449 AAPL,2010-02-26,7.307857036590576,1.297026317010519 AAPL,2010-03-01,7.463929176330566,2.1356758754109917 AAPL,2010-03-02,7.458929061889648,-0.06699037896520377 AAPL,2010-03-03,7.476070880889893,0.2298160883152489 AAPL,2010-03-04,7.525356769561768,0.6592485472262988 AAPL,2010-03-05,7.819643020629883,3.910595338927081 AAPL,2010-03-08,7.824285984039307,0.05937564409492779 AAPL,2010-03-09,7.965000152587891,1.798428237868932 AAPL,2010-03-10,8.029999732971191,0.8160650237047706 AAPL,2010-03-11,8.053570747375488,0.2935369263776577 AAPL,2010-03-12,8.092857360839844,0.48781608427737044 AAPL,2010-03-15,7.994286060333252,-1.218003680425206 AAPL,2010-03-16,8.016071319580078,0.2725103790683914 AAPL,2010-03-17,8.00428581237793,-0.14702348235551277 AAPL,2010-03-18,8.023214340209961,0.23647990933506335 AAPL,2010-03-19,7.9375,-1.06832918298575 AAPL,2010-03-22,8.026785850524902,1.1248611089751392 AAPL,2010-03-23,8.15571403503418,1.6062242958786 AAPL,2010-03-24,8.19178581237793,0.44228840281548276 AAPL,2010-03-25,8.094642639160156,-1.185860756649526 AAPL,2010-03-26,8.246429443359375,1.8751513929090136 AAPL,2010-03-29,8.299642562866211,0.6452867859032763 AAPL,2010-03-30,8.423213958740234,1.4888761165077202 AAPL,2010-03-31,8.39285659790039,-0.3604011602761692 AAPL,2010-04-01,8.427499771118164,0.41276975024737705 AAPL,2010-04-05,8.517499923706055,1.0679342038825146 AAPL,2010-04-06,8.555000305175781,0.44027451488850566 AAPL,2010-04-07,8.592857360839844,0.4425137850802674 AAPL,2010-04-08,8.569643020629883,-0.2701585658311467 AAPL,2010-04-09,8.635356903076172,0.7668217017686052 AAPL,2010-04-12,8.653214454650879,0.20679575581115106 AAPL,2010-04-13,8.65821361541748,0.05777229713652687 AAPL,2010-04-14,8.774642944335938,1.3447269158517239 AAPL,2010-04-15,8.890000343322754,1.3146677274347596 AAPL,2010-04-16,8.835714340209961,-0.6106411812859758 AAPL,2010-04-19,8.823928833007812,-0.13338488262929493 AAPL,2010-04-20,8.735357284545898,-1.003765444374316 AAPL,2010-04-21,9.257857322692871,5.981438665037198 AAPL,2010-04-22,9.516785621643066,2.796849097204279 AAPL,2010-04-23,9.672499656677246,1.636204084287196 AAPL,2010-04-26,9.625,-0.49107943513293506 AAPL,2010-04-27,9.35857105255127,-2.7680929605062854 AAPL,2010-04-28,9.342857360839844,-0.16790695527328925 AAPL,2010-04-29,9.59428596496582,2.6911317856550765 AAPL,2010-04-30,9.3246431350708,-2.810452292954768 AAPL,2010-05-03,9.512499809265137,2.014625884049015 AAPL,2010-05-04,9.238571166992188,-2.8796704101496373 AAPL,2010-05-05,9.142499923706055,-1.0398928746620295 AAPL,2010-05-06,8.79464340209961,-3.8048293629674546 AAPL,2010-05-07,8.42357063293457,-4.219304321951811 AAPL,2010-05-10,9.071070671081543,7.686764513083921 AAPL,2010-05-11,9.161429405212402,0.996119834221143 AAPL,2010-05-12,9.360357284545898,2.1713629012991786 AAPL,2010-05-13,9.227143287658691,-1.4231721379604378 AAPL,2010-05-14,9.0649995803833,-1.7572470939327234 AAPL,2010-05-17,9.079285621643066,0.15759560861625665 AAPL,2010-05-18,9.012857437133789,-0.7316454980877185 AAPL,2010-05-19,8.869285583496094,-1.5929670988266809 AAPL,2010-05-20,8.491429328918457,-4.260278361999625 AAPL,2010-05-21,8.65428638458252,1.9178992058431765 AAPL,2010-05-24,8.812856674194336,1.8322745812330288 AAPL,2010-05-25,8.757857322692871,-0.6240808574875967 AAPL,2010-05-26,8.71821403503418,-0.45265966546371716 AAPL,2010-05-27,9.048213958740234,3.7851780465580243 AAPL,2010-05-28,9.174285888671875,1.393334977560512 AAPL,2010-06-01,9.315357208251953,1.5376817475708737 AAPL,2010-06-02,9.426786422729492,1.196188315557345 AAPL,2010-06-03,9.397143363952637,-0.3144556102955831 AAPL,2010-06-04,9.14142894744873,-2.7211930966683395 AAPL,2010-06-07,8.962142944335938,-1.9612470232329482 AAPL,2010-06-08,8.904643058776855,-0.6415863473302696 AAPL,2010-06-09,8.685713768005371,-2.4585970411884928 AAPL,2010-06-10,8.946785926818848,3.005765165496932 AAPL,2010-06-11,9.053929328918457,1.1975630463945341 AAPL,2010-06-14,9.081428527832031,0.3037266794842397 AAPL,2010-06-15,9.274642944335938,2.1275773509834783 AAPL,2010-06-16,9.54464340209961,2.9111682183793564 AAPL,2010-06-17,9.709643363952637,1.7287179300667255 AAPL,2010-06-18,9.788213729858398,0.8091992976534623 AAPL,2010-06-21,9.64892864227295,-1.4229878037968047 AAPL,2010-06-22,9.780357360839844,1.3621068559994454 AAPL,2010-06-23,9.677499771118164,-1.0516751681642789 AAPL,2010-06-24,9.60714340209961,-0.7270097719715651 AAPL,2010-06-25,9.524999618530273,-0.8550281819607708 AAPL,2010-06-28,9.58214282989502,0.5999287522655328 AAPL,2010-06-29,9.14892864227295,-4.521057505743908 AAPL,2010-06-30,8.983214378356934,-1.8112969331767093 AAPL,2010-07-01,8.874285697937012,-1.212580217192205 AAPL,2010-07-02,8.819286346435547,-0.6197608841267077 AAPL,2010-07-06,8.879643440246582,0.6843761665072723 AAPL,2010-07-07,9.238213539123535,4.038113706815638 AAPL,2010-07-08,9.217499732971191,-0.22421874169309408 AAPL,2010-07-09,9.272143363952637,0.5928248718682694 AAPL,2010-07-12,9.188928604125977,-0.8974705907824343 AAPL,2010-07-13,8.992856979370117,-2.1337811316525013 AAPL,2010-07-14,9.026070594787598,0.3693332996807852 AAPL,2010-07-15,8.98035717010498,-0.5064598620469041 AAPL,2010-07-16,8.925000190734863,-0.6164229141619959 AAPL,2010-07-19,8.770713806152344,-1.728698949975216 AAPL,2010-07-20,8.996070861816406,2.5694266241589325 AAPL,2010-07-21,9.079999923706055,0.932952431998757 AAPL,2010-07-22,9.250714302062988,1.880114314882686 AAPL,2010-07-23,9.283571243286133,0.35518274751840107 AAPL,2010-07-26,9.260000228881836,-0.25390029102586587 AAPL,2010-07-27,9.431428909301758,1.8512816002448584 AAPL,2010-07-28,9.319999694824219,-1.1814669394119237 AAPL,2010-07-29,9.21821403503418,-1.0921208489584444 AAPL,2010-07-30,9.1875,-0.3331885646986499 AAPL,2010-08-02,9.351785659790039,1.788143235809958 AAPL,2010-08-03,9.354642868041992,0.03055254211223879 AAPL,2010-08-04,9.392143249511719,0.40087453897186265 AAPL,2010-08-05,9.346428871154785,-0.4867299948742798 AAPL,2010-08-06,9.288928985595703,-0.6152070095621243 AAPL,2010-08-09,9.348214149475098,0.6382346551613072 AAPL,2010-08-10,9.264642715454102,-0.893982879346944 AAPL,2010-08-11,8.935357093811035,-3.5542182440969294 AAPL,2010-08-12,8.992500305175781,0.6395179371658788 AAPL,2010-08-13,8.896429061889648,-1.0683485129362458 AAPL,2010-08-16,8.84428596496582,-0.586112658922866 AAPL,2010-08-17,8.998929023742676,1.7485081259180246 AAPL,2010-08-18,9.038213729858398,0.4365486827607512 AAPL,2010-08-19,8.924285888671875,-1.260512802548075 AAPL,2010-08-20,8.915714263916016,-0.09604829857299269 AAPL,2010-08-23,8.778571128845215,-1.5382181506853665 AAPL,2010-08-24,8.568928718566895,-2.38811541424393 AAPL,2010-08-25,8.674642562866211,1.2336879879775164 AAPL,2010-08-26,8.581428527832031,-1.0745576472880103 AAPL,2010-08-27,8.62928581237793,0.5576843574549795 AAPL,2010-08-30,8.660714149475098,0.3642055412290013 AAPL,2010-08-31,8.682143211364746,0.24742834736033448 AAPL,2010-09-01,8.940357208251953,2.974081290771724 AAPL,2010-09-02,9.006071090698242,0.7350252446919558 AAPL,2010-09-03,9.241786003112793,2.6172890491393597 AAPL,2010-09-07,9.207500457763672,-0.37098397796241356 AAPL,2010-09-08,9.390000343322754,1.98207848477705 AAPL,2010-09-09,9.395357131958008,0.057047800206566635 AAPL,2010-09-10,9.407500267028809,0.1292461255091304 AAPL,2010-09-13,9.537142753601074,1.3780758213383537 AAPL,2010-09-14,9.57357120513916,0.38196399570857853 AAPL,2010-09-15,9.650713920593262,0.8057882873706568 AAPL,2010-09-16,9.8774995803833,2.3499366125246945 AAPL,2010-09-17,9.834643363952637,-0.43387717794265424 AAPL,2010-09-20,10.115357398986816,2.854338735485751 AAPL,2010-09-21,10.134642601013184,0.19065270030200754 AAPL,2010-09-22,10.276785850524902,1.4025482210641371 AAPL,2010-09-23,10.318571090698242,0.40659833513223553 AAPL,2010-09-24,10.4399995803833,1.1767955913442485 AAPL,2010-09-27,10.398571014404297,-0.39682536057614737 AAPL,2010-09-28,10.244999885559082,-1.4768483922693365 AAPL,2010-09-29,10.263214111328125,0.17778649070281372 AAPL,2010-09-30,10.133929252624512,-1.2596917232868932 AAPL,2010-10-01,10.09000015258789,-0.43348536329326226 AAPL,2010-10-04,9.95142936706543,-1.3733477049246656 AAPL,2010-10-05,10.319286346435547,3.6965240449532866 AAPL,2010-10-06,10.328213691711426,0.08651126614935833 AAPL,2010-10-07,10.329285621643066,0.010378657564968918 AAPL,2010-10-08,10.5024995803833,1.6769209903277016 AAPL,2010-10-11,10.54857063293457,0.4386675019470765 AAPL,2010-10-12,10.662142753601074,1.076658863257851 AAPL,2010-10-13,10.71928596496582,0.53594490981137 AAPL,2010-10-14,10.796786308288574,0.7229991211732845 AAPL,2010-10-15,11.240714073181152,4.11166575142623 AAPL,2010-10-18,11.35714340209961,1.0357823191699422 AAPL,2010-10-19,11.053214073181152,-2.676107170243791 AAPL,2010-10-20,11.090356826782227,0.3360357752519638 AAPL,2010-10-21,11.054286003112793,-0.3252449333490004 AAPL,2010-10-22,10.981071472167969,-0.6623180450027077 AAPL,2010-10-25,11.029999732971191,0.44556909521291654 AAPL,2010-10-26,11.001786231994629,-0.255788772979082 AAPL,2010-10-27,10.993928909301758,-0.07141860900751196 AAPL,2010-10-28,10.901429176330566,-0.841371030632454 AAPL,2010-10-29,10.749285697937012,-1.3956287375960996 AAPL,2010-11-01,10.863571166992188,1.0631912879300431 AAPL,2010-11-02,11.04857063293457,1.7029341742104576 AAPL,2010-11-03,11.171428680419922,1.1119813735826156 AAPL,2010-11-04,11.366786003112793,1.7487228203432181 AAPL,2010-11-05,11.326070785522461,-0.3581946346063236 AAPL,2010-11-08,11.37928581237793,0.4698454376913297 AAPL,2010-11-09,11.28857135772705,-0.7971893504265748 AAPL,2010-11-10,11.358214378356934,0.6169338742959107 AAPL,2010-11-11,11.308929443359375,-0.43391446362793795 AAPL,2010-11-12,11.001070976257324,-2.7222600392367458 AAPL,2010-11-15,10.965714454650879,-0.321391632530621 AAPL,2010-11-16,10.771071434020996,-1.7750144911654941 AAPL,2010-11-17,10.73214340209961,-0.36141280985687585 AAPL,2010-11-18,11.01535701751709,2.638928728459522 AAPL,2010-11-19,10.954643249511719,-0.5511738558162116 AAPL,2010-11-22,11.191429138183594,2.1615116373819854 AAPL,2010-11-23,11.026070594787598,-1.4775462664711525 AAPL,2010-11-24,11.242856979370117,1.9661254906621295 AAPL,2010-11-26,11.25,0.06353385658992572 AAPL,2010-11-29,11.31678581237793,0.5936516655816071 AAPL,2010-11-30,11.112500190734863,-1.805155854585716 AAPL,2010-12-01,11.300000190734863,1.6872890599032742 AAPL,2010-12-02,11.362500190734863,0.5530973357969149 AAPL,2010-12-03,11.337142944335938,-0.2231660811728986 AAPL,2010-12-06,11.433929443359375,0.8537115523606698 AAPL,2010-12-07,11.364643096923828,-0.6059714359684776 AAPL,2010-12-08,11.464642524719238,0.8799170105260767 AAPL,2010-12-09,11.420000076293945,-0.38939241523699986 AAPL,2010-12-10,11.44857120513916,0.250185014486326 AAPL,2010-12-13,11.488213539123535,0.3462644663168035 AAPL,2010-12-14,11.438928604125977,-0.4290043428398782 AAPL,2010-12-15,11.441429138183594,0.0218598624412758 AAPL,2010-12-16,11.473214149475098,0.2778063029331479 AAPL,2010-12-17,11.450357437133789,-0.19921803989297882 AAPL,2010-12-20,11.507499694824219,0.49904344038305126 AAPL,2010-12-21,11.578571319580078,0.6176113546874529 AAPL,2010-12-22,11.6128568649292,0.29611205392103823 AAPL,2010-12-23,11.557143211364746,-0.47975837653444486 AAPL,2010-12-27,11.59571361541748,0.33373648960934865 AAPL,2010-12-28,11.623929023742676,0.2433261915651297 AAPL,2010-12-29,11.617500305175781,-0.0553059000426015 AAPL,2010-12-30,11.559286117553711,-0.5010904763749768 AAPL,2010-12-31,11.520000457763672,-0.3398623357058428 AAPL,2011-01-03,11.770357131958008,2.173234932691459 AAPL,2011-01-04,11.831786155700684,0.5218960058220201 AAPL,2011-01-05,11.928570747375488,0.8180049098349684 AAPL,2011-01-06,11.918929100036621,-0.0808281858997062 AAPL,2011-01-07,12.00428581237793,0.7161441403409796 AAPL,2011-01-10,12.23035717010498,1.8832553744591918 AAPL,2011-01-11,12.20142936706543,-0.236524597255916 AAPL,2011-01-12,12.300713539123535,0.8137093538081563 AAPL,2011-01-13,12.34571361541748,0.3658330563574008 AAPL,2011-01-14,12.445713996887207,0.8100008195949471 AAPL,2011-01-18,12.166070938110352,-2.2469024986979225 AAPL,2011-01-19,12.101428985595703,-0.5313297353228164 AAPL,2011-01-20,11.881428718566895,-1.817969326520652 AAPL,2011-01-21,11.668571472167969,-1.7915122115431892 AAPL,2011-01-24,12.051786422729492,3.284163374030591 AAPL,2011-01-25,12.192856788635254,1.1705348979609065 AAPL,2011-01-26,12.280357360839844,0.7176379885487361 AAPL,2011-01-27,12.257499694824219,-0.1861319287703722 AAPL,2011-01-28,12.003570556640625,-2.0716226351677247 AAPL,2011-01-31,12.118571281433105,0.9580543076731507 AAPL,2011-02-01,12.322500228881836,1.6827804426184256 AAPL,2011-02-02,12.29714298248291,-0.20578004404895323 AAPL,2011-02-03,12.265713691711426,-0.2555820552485599 AAPL,2011-02-04,12.375,0.8909902108869883 AAPL,2011-02-07,12.567143440246582,1.5526742646188474 AAPL,2011-02-08,12.685713768005371,0.9434946638634312 AAPL,2011-02-09,12.791428565979004,0.8333374054225962 AAPL,2011-02-10,12.662142753601074,-1.0107222325564713 AAPL,2011-02-11,12.744643211364746,0.6515521059041074 AAPL,2011-02-14,12.82785701751709,0.6529316260351692 AAPL,2011-02-15,12.853570938110352,0.20045375122397235 AAPL,2011-02-16,12.968929290771484,0.8974809663134131 AAPL,2011-02-17,12.796428680419922,-1.3301067997518623 AAPL,2011-02-18,12.520000457763672,-2.1601982049821333 AAPL,2011-02-22,12.09321403503418,-3.4088371176124177 AAPL,2011-02-23,12.236429214477539,1.1842606856081739 AAPL,2011-02-24,12.24571418762207,0.07587976019627352 AAPL,2011-02-25,12.434286117553711,1.5399014466812355 AAPL,2011-02-28,12.614643096923828,1.450481174914442 AAPL,2011-03-01,12.475357055664062,-1.1041615699276641 AAPL,2011-03-02,12.575714111328125,0.8044423515597865 AAPL,2011-03-03,12.841428756713867,2.1129189406936977 AAPL,2011-03-04,12.85714340209961,0.12237458684281055 AAPL,2011-03-07,12.691429138183594,-1.2888886647165698 AAPL,2011-03-08,12.705714225769043,0.11255696604310916 AAPL,2011-03-09,12.588213920593262,-0.9247831573094389 AAPL,2011-03-10,12.381071090698242,-1.6455299473116747 AAPL,2011-03-11,12.571070671081543,1.534597281539285 AAPL,2011-03-14,12.627142906188965,0.44604184141936454 AAPL,2011-03-15,12.336786270141602,-2.2994642430557266 AAPL,2011-03-16,11.786070823669434,-4.464010597355084 AAPL,2011-03-17,11.95142936706543,1.4029997432555286 AAPL,2011-03-18,11.809642791748047,-1.186356635367014 AAPL,2011-03-21,12.117856979370117,2.6098519070994586 AAPL,2011-03-22,12.185713768005371,0.5599735064605538 AAPL,2011-03-23,12.11392879486084,-0.5890912466121501 AAPL,2011-03-24,12.320357322692871,1.704059280252701 AAPL,2011-03-25,12.555000305175781,1.9045144254925317 AAPL,2011-03-28,12.515713691711426,-0.31291606937006167 AAPL,2011-03-29,12.534285545349121,0.14838829087304717 AAPL,2011-03-30,12.451070785522461,-0.6638971126482485 AAPL,2011-03-31,12.446785926818848,-0.03441357596806194 AAPL,2011-04-01,12.305713653564453,-1.1334032262130367 AAPL,2011-04-04,12.185357093811035,-0.9780542855274077 AAPL,2011-04-05,12.103214263916016,-0.6741109781406407 AAPL,2011-04-06,12.072856903076172,-0.2508206512574884 AAPL,2011-04-07,12.074286460876465,0.011841089576147823 AAPL,2011-04-08,11.966428756713867,-0.8932842906459237 AAPL,2011-04-11,11.814286231994629,-1.2714112774362851 AAPL,2011-04-12,11.871429443359375,0.4836789141775988 AAPL,2011-04-13,12.004643440246582,1.1221394822148012 AAPL,2011-04-14,11.872142791748047,-1.1037449730019966 AAPL,2011-04-15,11.694999694824219,-1.4920903499152205 AAPL,2011-04-18,11.851785659790039,1.340623933792906 AAPL,2011-04-19,12.066429138183594,1.8110644636595286 AAPL,2011-04-20,12.228928565979004,1.3467068503405732 AAPL,2011-04-21,12.524999618530273,2.421071077109249 AAPL,2011-04-25,12.607500076293945,0.6586863095916939 AAPL,2011-04-26,12.515000343322754,-0.7336881412764784 AAPL,2011-04-27,12.505356788635254,-0.07705596822172867 AAPL,2011-04-28,12.383929252624512,-0.9710041709573125 AAPL,2011-04-29,12.504643440246582,0.9747648356153826 AAPL,2011-05-02,12.367142677307129,-1.09959763024432 AAPL,2011-05-03,12.435713768005371,0.5544618711649907 AAPL,2011-05-04,12.48464298248291,0.3934572264233438 AAPL,2011-05-05,12.383929252624512,-0.8067009204805409 AAPL,2011-05-06,12.380714416503906,-0.025959742300074584 AAPL,2011-05-09,12.414285659790039,0.2711575613228101 AAPL,2011-05-10,12.48035717010498,0.5322216044129524 AAPL,2011-05-11,12.401070594787598,-0.6352909154499486 AAPL,2011-05-12,12.3774995803833,-0.19007241531391328 AAPL,2011-05-13,12.160714149475098,-1.7514476934564316 AAPL,2011-05-16,11.903571128845215,-2.1145388130102694 AAPL,2011-05-17,12.005000114440918,0.8520887093278695 AAPL,2011-05-18,12.138214111328125,1.1096542741966475 AAPL,2011-05-19,12.161786079406738,0.19419634439150624 AAPL,2011-05-20,11.972143173217773,-1.5593343358512368 AAPL,2011-05-23,11.942856788635254,-0.24462106874928446 AAPL,2011-05-24,11.86392879486084,-0.6608803502485383 AAPL,2011-05-25,12.027856826782227,1.3817347925452417 AAPL,2011-05-26,11.964285850524902,-0.5285312019658539 AAPL,2011-05-27,12.0503568649292,0.7193995151872912 AAPL,2011-05-31,12.422499656677246,3.0882304642040337 AAPL,2011-06-01,12.339642524719238,-0.6669924270311545 AAPL,2011-06-02,12.360713958740234,0.17076211064286362 AAPL,2011-06-03,12.265713691711426,-0.7685661794773146 AAPL,2011-06-06,12.072856903076172,-1.572324232266864 AAPL,2011-06-07,11.85857105255127,-1.7749390409017574 AAPL,2011-06-08,11.865714073181152,0.06023508733243865 AAPL,2011-06-09,11.838929176330566,-0.22573354359789466 AAPL,2011-06-10,11.639286041259766,-1.6863276407628525 AAPL,2011-06-13,11.664285659790039,0.21478652935973397 AAPL,2011-06-14,11.872857093811035,1.7881200795690333 AAPL,2011-06-15,11.66964340209961,-1.7115820573411544 AAPL,2011-06-16,11.6128568649292,-0.48661758730513816 AAPL,2011-06-17,11.437856674194336,-1.5069521029176136 AAPL,2011-06-20,11.261428833007812,-1.5424904001863693 AAPL,2011-06-21,11.617856979370117,3.165034842804282 AAPL,2011-06-22,11.521785736083984,-0.8269274054305109 AAPL,2011-06-23,11.829643249511719,2.6719600631313956 AAPL,2011-06-24,11.655357360839844,-1.4732979261996682 AAPL,2011-06-27,11.85857105255127,1.7435217593086527 AAPL,2011-06-28,11.973570823669434,0.9697607798489605 AAPL,2011-06-29,11.930000305175781,-0.3638890948681861 AAPL,2011-06-30,11.988213539123535,0.4879566844813832 AAPL,2011-07-01,12.259285926818848,2.261157484479792 AAPL,2011-07-05,12.479642868041992,1.7974696286435776 AAPL,2011-07-06,12.562856674194336,0.6667963741609828 AAPL,2011-07-07,12.757143020629883,1.54651407298656 AAPL,2011-07-08,12.846785545349121,0.7026849551994063 AAPL,2011-07-11,12.64285659790039,-1.5873927896504658 AAPL,2011-07-12,12.633929252624512,-0.07061177358731463 AAPL,2011-07-13,12.786429405212402,1.2070682804893096 AAPL,2011-07-14,12.77750015258789,-0.06983382413914274 AAPL,2011-07-15,13.032856941223145,1.9984878543205076 AAPL,2011-07-18,13.350000381469727,2.4334145742323843 AAPL,2011-07-19,13.458929061889648,0.815945148369579 AAPL,2011-07-20,13.817856788635254,2.666837198525296 AAPL,2011-07-21,13.831786155700684,0.10080700124845965 AAPL,2011-07-22,14.046428680419922,1.5518062692920775 AAPL,2011-07-25,14.23214340209961,1.3221490380580958 AAPL,2011-07-26,14.407500267028809,1.2321184516966621 AAPL,2011-07-27,14.021071434020996,-2.6821365666891195 AAPL,2011-07-28,13.993571281433105,-0.1961344588913727 AAPL,2011-07-29,13.945713996887207,-0.3419947887741581 AAPL,2011-08-01,14.16964340209961,1.605722053832337 AAPL,2011-08-02,13.889642715454102,-1.9760602204288213 AAPL,2011-08-03,14.020357131958008,0.9410927205382169 AAPL,2011-08-04,13.477499961853027,-3.8719211286536437 AAPL,2011-08-05,13.343570709228516,-0.9937247486817902 AAPL,2011-08-08,12.614643096923828,-5.46276276559583 AAPL,2011-08-09,13.357500076293945,5.888846586165153 AAPL,2011-08-10,12.98892879486084,-2.759283393808265 AAPL,2011-08-11,13.346428871154785,2.7523445692872794 AAPL,2011-08-12,13.463929176330566,0.880387602632271 AAPL,2011-08-15,13.693214416503906,1.70295934545186 AAPL,2011-08-16,13.588570594787598,-0.76420202396148 AAPL,2011-08-17,13.587142944335938,-0.01050625922499604 AAPL,2011-08-18,13.073213577270508,-3.78246824347771 AAPL,2011-08-19,12.715356826782227,-2.737328112733217 AAPL,2011-08-22,12.729999542236328,0.11515772348016373 AAPL,2011-08-23,13.342857360839844,4.814279973617763 AAPL,2011-08-24,13.4350004196167,0.6905796583517976 AAPL,2011-08-25,13.347143173217773,-0.653943011945457 AAPL,2011-08-26,13.699286460876465,2.6383420263693447 AAPL,2011-08-29,13.927499771118164,1.6658773498418933 AAPL,2011-08-30,13.928214073181152,0.0051287171044744895 AAPL,2011-08-31,13.743928909301758,-1.3231069174492127 AAPL,2011-09-01,13.608214378356934,-0.9874507634638152 AAPL,2011-09-02,13.358928680419922,-1.831876622501527 AAPL,2011-09-06,13.562143325805664,1.5211896870412467 AAPL,2011-09-07,13.711786270141602,1.103387132409961 AAPL,2011-09-08,13.71928596496582,0.054695243030078444 AAPL,2011-09-09,13.481429100036621,-1.733740848733678 AAPL,2011-09-12,13.569286346435547,0.6516908982497016 AAPL,2011-09-13,13.736429214477539,1.2317734608489506 AAPL,2011-09-14,13.903571128845215,1.2167784782927127 AAPL,2011-09-15,14.034285545349121,0.9401499463164376 AAPL,2011-09-16,14.303570747375488,1.918766731346766 AAPL,2011-09-19,14.701070785522461,2.779026616272784 AAPL,2011-09-20,14.766071319580078,0.4421482965827783 AAPL,2011-09-21,14.71928596496582,-0.31684361805986994 AAPL,2011-09-22,14.350713729858398,-2.5040089307639013 AAPL,2011-09-23,14.439286231994629,0.6171992822346262 AAPL,2011-09-26,14.39892864227295,-0.27949850895160333 AAPL,2011-09-27,14.259285926818848,-0.9698132334938658 AAPL,2011-09-28,14.178929328918457,-0.5635387235573663 AAPL,2011-09-29,13.948928833007812,-1.6221287981282861 AAPL,2011-09-30,13.618571281433105,-2.3683363470388574 AAPL,2011-10-03,13.378570556640625,-1.7623047222265265 AAPL,2011-10-04,13.303570747375488,-0.5605965820310255 AAPL,2011-10-05,13.508929252624512,1.5436344809121039 AAPL,2011-10-06,13.477499961853027,-0.23265567672862142 AAPL,2011-10-07,13.20714282989502,-2.0059887421497447 AAPL,2011-10-10,13.88607120513916,5.140615074650001 AAPL,2011-10-11,14.29607105255127,2.95259790444089 AAPL,2011-10-12,14.36392879486084,0.47466008010264016 AAPL,2011-10-13,14.586786270141602,1.5515077975079894 AAPL,2011-10-14,15.071429252624512,3.322479492792385 AAPL,2011-10-17,14.999643325805664,-0.47630470618005294 AAPL,2011-10-18,15.079999923706055,0.535723391249876 AAPL,2011-10-19,14.236429214477539,-5.593970248649704 AAPL,2011-10-20,14.118213653564453,-0.8303736782034332 AAPL,2011-10-21,14.031070709228516,-0.6172377502867477 AAPL,2011-10-24,14.491786003112793,3.283536256297648 AAPL,2011-10-25,14.206070899963379,-1.9715658448727025 AAPL,2011-10-26,14.307143211364746,0.7114726662502235 AAPL,2011-10-27,14.453213691711426,1.020961894270056 AAPL,2011-10-28,14.462499618530273,0.06424818048718084 AAPL,2011-10-31,14.456428527832031,-0.04197815632411839 AAPL,2011-11-01,14.161070823669434,-2.0430890215654918 AAPL,2011-11-02,14.193214416503906,0.22698560889016228 AAPL,2011-11-03,14.395357131958008,1.424220824981326 AAPL,2011-11-04,14.294285774230957,-0.7021108042027713 AAPL,2011-11-07,14.276070594787598,-0.1274297976901817 AAPL,2011-11-08,14.508213996887207,1.6261015281359592 AAPL,2011-11-09,14.117142677307129,-2.6955166201986236 AAPL,2011-11-10,13.757857322692871,-2.545028854824838 AAPL,2011-11-11,13.736429214477539,-0.15575178396411982 AAPL,2011-11-14,13.545000076293945,-1.3935873376891617 AAPL,2011-11-15,13.886786460876465,2.523339849814432 AAPL,2011-11-16,13.741786003112793,-1.0441613556324558 AAPL,2011-11-17,13.478928565979004,-1.912833143190018 AAPL,2011-11-18,13.390713691711426,-0.6544650328530799 AAPL,2011-11-21,13.178929328918457,-1.5815763645522396 AAPL,2011-11-22,13.446785926818848,2.0324609929627258 AAPL,2011-11-23,13.106785774230957,-2.5284863939848967 AAPL,2011-11-25,12.98464298248291,-0.9319049983115613 AAPL,2011-11-28,13.432856559753418,3.451874478760608 AAPL,2011-11-29,13.328571319580078,-0.7763444782533546 AAPL,2011-11-30,13.649999618530273,2.411573538103129 AAPL,2011-12-01,13.854642868041992,1.4992179870386924 AAPL,2011-12-02,13.91785717010498,0.45626800102369636 AAPL,2011-12-05,14.036070823669434,0.8493667675967487 AAPL,2011-12-06,13.962499618530273,-0.5241581213390245 AAPL,2011-12-07,13.896071434020996,-0.4757614060817428 AAPL,2011-12-08,13.952142715454102,0.4035045566607387 AAPL,2011-12-09,14.057856559753418,0.757688954702429 AAPL,2011-12-12,13.994285583496094,-0.45220959530433147 AAPL,2011-12-13,13.88607120513916,-0.7732754752736715 AAPL,2011-12-14,13.578213691711426,-2.2170238714734336 AAPL,2011-12-15,13.533571243286133,-0.3287799812175862 AAPL,2011-12-16,13.607856750488281,0.5488980393035581 AAPL,2011-12-19,13.650357246398926,0.3123232165794132 AAPL,2011-12-20,14.141071319580078,3.5948808102484353 AAPL,2011-12-21,14.158928871154785,0.1262814617869923 AAPL,2011-12-22,14.233928680419922,0.5296997389253821 AAPL,2011-12-23,14.404643058776855,1.1993482768518193 AAPL,2011-12-27,14.518928527832031,0.7933932731886806 AAPL,2011-12-28,14.380000114440918,-0.9568778655036025 AAPL,2011-12-29,14.468570709228516,0.61592902700085 AAPL,2011-12-30,14.464285850524902,-0.029614941169553433 AAPL,2012-01-03,14.686785697937012,1.5382705355206694 AAPL,2012-01-04,14.765713691711426,0.5374082212250109 AAPL,2012-01-05,14.929642677307129,1.110200218007229 AAPL,2012-01-06,15.085714340209961,1.0453811003799718 AAPL,2012-01-09,15.061785697937012,-0.15861789328178721 AAPL,2012-01-10,15.115714073181152,0.3580476865470583 AAPL,2012-01-11,15.091071128845215,-0.1630286483101706 AAPL,2012-01-12,15.049642562866211,-0.2745236943441087 AAPL,2012-01-13,14.993213653564453,-0.3749518240452554 AAPL,2012-01-17,15.16785717010498,1.1648171004286834 AAPL,2012-01-18,15.325357437133789,1.0383817915903926 AAPL,2012-01-19,15.276785850524902,-0.3169360767481755 AAPL,2012-01-20,15.010713577270508,-1.741677050773427 AAPL,2012-01-23,15.264642715454102,1.6916526777787322 AAPL,2012-01-24,15.014642715454102,-1.6377717098278177 AAPL,2012-01-25,15.952142715454102,6.243904818561297 AAPL,2012-01-26,15.879643440246582,-0.4544798557831631 AAPL,2012-01-27,15.974286079406738,0.5959997749085844 AAPL,2012-01-30,16.17892837524414,1.2810731873721615 AAPL,2012-01-31,16.3028564453125,0.7659844162360319 AAPL,2012-02-01,16.292499542236328,-0.0635281498730822 AAPL,2012-02-02,16.25428581237793,-0.23454798792127418 AAPL,2012-02-03,16.417142868041992,1.0019330135073945 AAPL,2012-02-06,16.570356369018555,0.9332531379428577 AAPL,2012-02-07,16.743928909301758,1.0474882761588145 AAPL,2012-02-08,17.0242862701416,1.6743821737328135 AAPL,2012-02-09,17.61321449279785,3.4593416329538274 AAPL,2012-02-10,17.622142791748047,0.05069091138274473 AAPL,2012-02-13,17.950000762939453,1.8604886764675088 AAPL,2012-02-14,18.19499969482422,1.3648964984480871 AAPL,2012-02-15,17.773929595947266,-2.31420778202448 AAPL,2012-02-16,17.936071395874023,0.9122450893680245 AAPL,2012-02-17,17.932857513427734,-0.017918541777373065 AAPL,2012-02-21,18.387500762939453,2.5352526733193104 AAPL,2012-02-22,18.322856903076172,-0.35156414510433276 AAPL,2012-02-23,18.4424991607666,0.6529672655487762 AAPL,2012-02-24,18.657499313354492,1.1657864301019893 AAPL,2012-02-27,18.777143478393555,0.6412658150464212 AAPL,2012-02-28,19.12178611755371,1.8354370011430587 AAPL,2012-02-29,19.37285614013672,1.3130050772429014 AAPL,2012-03-01,19.445356369018555,0.37423613925273713 AAPL,2012-03-02,19.470714569091797,0.13040748439892003 AAPL,2012-03-05,19.04142951965332,-2.204772957433887 AAPL,2012-03-06,18.937856674194336,-0.5439341901934625 AAPL,2012-03-07,18.953214645385742,0.08109667031293011 AAPL,2012-03-08,19.356786727905273,2.129306769697692 AAPL,2012-03-09,19.47035789489746,0.5867253102936676 AAPL,2012-03-12,19.71428680419922,1.25282190814624 AAPL,2012-03-13,20.28928565979004,2.9166607004436074 AAPL,2012-03-14,21.056428909301758,3.781026411551136 AAPL,2012-03-15,20.912857055664062,-0.6818433185233563 AAPL,2012-03-16,20.9132137298584,0.001705525903927807 AAPL,2012-03-19,21.467857360839844,2.652120511681888 AAPL,2012-03-20,21.641429901123047,0.8085228878025985 AAPL,2012-03-21,21.51785659790039,-0.5710034123773133 AAPL,2012-03-22,21.405000686645508,-0.5244756174548337 AAPL,2012-03-23,21.287500381469727,-0.5489385723266516 AAPL,2012-03-26,21.6778564453125,1.8337336786735658 AAPL,2012-03-27,21.945714950561523,1.2356318805079258 AAPL,2012-03-28,22.057857513427734,0.5109998153117523 AAPL,2012-03-29,21.78071403503418,-1.2564387915954378 AAPL,2012-03-30,21.412500381469727,-1.6905490470706441 AAPL,2012-04-02,22.093929290771484,3.182388311322404 AAPL,2012-04-03,22.4757137298584,1.728006069279786 AAPL,2012-04-04,22.296785354614258,-0.7960965217600147 AAPL,2012-04-05,22.63142967224121,1.500863520479201 AAPL,2012-04-09,22.72249984741211,0.4024057538114745 AAPL,2012-04-10,22.444286346435547,-1.224396535789829 AAPL,2012-04-11,22.364286422729492,-0.356437814378352 AAPL,2012-04-12,22.241785049438477,-0.5477544464218331 AAPL,2012-04-13,21.6153564453125,-2.8164493215520503 AAPL,2012-04-16,20.718929290771484,-4.147177294110338 AAPL,2012-04-17,21.774999618530273,5.097127911089383 AAPL,2012-04-18,21.726428985595703,-0.22305687157503362 AAPL,2012-04-19,20.979999542236328,-3.4355827359123126 AAPL,2012-04-20,20.463571548461914,-2.4615252861886705 AAPL,2012-04-23,20.417856216430664,-0.22339859844595633 AAPL,2012-04-24,20.010000228881836,-1.9975455955097643 AAPL,2012-04-25,21.78571319580078,8.87412766920379 AAPL,2012-04-26,21.703571319580078,-0.37704469659747275 AAPL,2012-04-27,21.53571319580078,-0.7734124550638488 AAPL,2012-04-30,20.856428146362305,-3.1542259281709284 AAPL,2012-05-01,20.79035758972168,-0.3167874967706208 AAPL,2012-05-02,20.9278564453125,0.6613587813361965 AAPL,2012-05-03,20.779285430908203,-0.7099198849750077 AAPL,2012-05-04,20.1875,-2.847958525214489 AAPL,2012-05-07,20.338571548461914,0.7483420357246473 AAPL,2012-05-08,20.292142868041992,-0.22827896398374126 AAPL,2012-05-09,20.327856063842773,0.1759951919963365 AAPL,2012-05-10,20.375713348388672,0.23542711240966963 AAPL,2012-05-11,20.239643096923828,-0.6678060745078374 AAPL,2012-05-14,19.93642807006836,-1.4981243760249563 AAPL,2012-05-15,19.756071090698242,-0.9046604473792241 AAPL,2012-05-16,19.502857208251953,-1.2817016160946548 AAPL,2012-05-17,18.932857513427734,-2.9226471215871075 AAPL,2012-05-18,18.942142486572266,0.04904158359584354 AAPL,2012-05-21,20.045713424682617,5.826009063613857 AAPL,2012-05-22,19.891786575317383,-0.7678791275929409 AAPL,2012-05-23,20.37714385986328,2.4399883977648917 AAPL,2012-05-24,20.190000534057617,-0.91839821661307 AAPL,2012-05-25,20.081785202026367,-0.5359847903357196 AAPL,2012-05-29,20.438213348388672,1.774882774497244 AAPL,2012-05-30,20.684642791748047,1.2057288920452658 AAPL,2012-05-31,20.633214950561523,-0.2486281329791229 AAPL,2012-06-01,20.035356521606445,-2.897553436958733 AAPL,2012-06-04,20.153213500976562,0.5882449820297397 AAPL,2012-06-05,20.101070404052734,-0.25873341202533595 AAPL,2012-06-06,20.409286499023438,1.5333317518681167 AAPL,2012-06-07,20.41857147216797,0.04549386449632653 AAPL,2012-06-08,20.7257137298584,1.5042299022195893 AAPL,2012-06-11,20.398929595947266,-1.5767087115574396 AAPL,2012-06-12,20.5771427154541,0.8736395636280925 AAPL,2012-06-13,20.43428611755371,-0.6942489531994167 AAPL,2012-06-14,20.411785125732422,-0.1101139119411676 AAPL,2012-06-15,20.504642486572266,0.45492033287564126 AAPL,2012-06-18,20.920713424682617,2.029154804248945 AAPL,2012-06-19,20.97892951965332,0.27827012295871256 AAPL,2012-06-20,20.919286727905273,-0.28429854674983934 AAPL,2012-06-21,20.631071090698242,-1.3777507854632831 AAPL,2012-06-22,20.78928565979004,0.7668752067997664 AAPL,2012-06-25,20.3846435546875,-1.9463973496943399 AAPL,2012-06-26,20.429643630981445,0.22075478618608368 AAPL,2012-06-27,20.51785659790039,0.4317890635408439 AAPL,2012-06-28,20.323213577270508,-0.948651822870239 AAPL,2012-06-29,20.85714340209961,2.6271919192260462 AAPL,2012-07-02,21.161428451538086,1.4589008838470363 AAPL,2012-07-03,21.407499313354492,1.1628272750109137 AAPL,2012-07-05,21.783571243286133,1.7567298469888915 AAPL,2012-07-06,21.63857078552246,-0.6656413502830083 AAPL,2012-07-09,21.92464256286621,1.322045620199419 AAPL,2012-07-10,21.721786499023438,-0.9252422850731024 AAPL,2012-07-11,21.5867862701416,-0.6214968961595568 AAPL,2012-07-12,21.389286041259766,-0.9149126063058954 AAPL,2012-07-13,21.60607147216797,1.0135234551075012 AAPL,2012-07-16,21.675357818603516,0.3206799835166585 AAPL,2012-07-17,21.676429748535156,0.004945385172461236 AAPL,2012-07-18,21.652143478393555,-0.1120399919329107 AAPL,2012-07-19,21.940000534057617,1.3294621659574402 AAPL,2012-07-20,21.582143783569336,-1.6310699260593808 AAPL,2012-07-23,21.565357208251953,-0.0777799253203093 AAPL,2012-07-24,21.461429595947266,-0.4819192712695708 AAPL,2012-07-25,20.534643173217773,-4.318381581180897 AAPL,2012-07-26,20.531429290771484,-0.015651026507634835 AAPL,2012-07-27,20.898571014404297,1.7881936928659803 AAPL,2012-07-30,21.25107192993164,1.686722576794275 AAPL,2012-07-31,21.812856674194336,2.643559563089304 AAPL,2012-08-01,21.671785354614258,-0.6467347293716563 AAPL,2012-08-02,21.706785202026367,0.16149960346787395 AAPL,2012-08-03,21.989286422729492,1.3014420056856268 AAPL,2012-08-06,22.233928680419922,1.1125520537017097 AAPL,2012-08-07,22.175357818603516,-0.2634301056654298 AAPL,2012-08-08,22.13785743713379,-0.1691083489000822 AAPL,2012-08-09,22.168928146362305,0.14035102230081087 AAPL,2012-08-10,22.203571319580078,0.15626904913514927 AAPL,2012-08-13,22.5,1.3350495564581566 AAPL,2012-08-14,22.56035614013672,0.26824951171875444 AAPL,2012-08-15,22.52964210510254,-0.13614162313482225 AAPL,2012-08-16,22.726428985595703,0.8734576411606465 AAPL,2012-08-17,23.146785736083984,1.8496383692955476 AAPL,2012-08-20,23.75535774230957,2.6291858107835298 AAPL,2012-08-21,23.430713653564453,-1.3666141855944725 AAPL,2012-08-22,23.888214111328125,1.952567320518095 AAPL,2012-08-23,23.66535758972168,-0.9329141164251542 AAPL,2012-08-24,23.68642807006836,0.08903512345754816 AAPL,2012-08-27,24.13142967224121,1.8787197497928565 AAPL,2012-08-28,24.100000381469727,-0.130242141465986 AAPL,2012-08-29,24.052499771118164,-0.19709796514395528 AAPL,2012-08-30,23.70964241027832,-1.4254541694312395 AAPL,2012-08-31,23.75857162475586,0.20636842020158586 AAPL,2012-09-04,24.10607147216797,1.4626293739393947 AAPL,2012-09-05,23.936786651611328,-0.7022497247305193 AAPL,2012-09-06,24.15250015258789,0.901179862260415 AAPL,2012-09-07,24.301429748535156,0.6166218611173724 AAPL,2012-09-10,23.669286727905273,-2.6012585562706914 AAPL,2012-09-11,23.592500686645508,-0.32441214702612076 AAPL,2012-09-12,23.921070098876953,1.3926858224801553 AAPL,2012-09-13,24.39214324951172,1.9692812599419796 AAPL,2012-09-14,24.68857192993164,1.2152629532702353 AAPL,2012-09-17,24.992143630981445,1.2296041338938801 AAPL,2012-09-18,25.068214416503906,0.30437879457509975 AAPL,2012-09-19,25.075000762939453,0.027071519027210833 AAPL,2012-09-20,24.953571319580078,-0.4842649637676 AAPL,2012-09-21,25.00321388244629,0.19893971179691938 AAPL,2012-09-24,24.671070098876953,-1.32840436085907 AAPL,2012-09-25,24.05500030517578,-2.4971344624780456 AAPL,2012-09-26,23.75642967224121,-1.2411998717386408 AAPL,2012-09-27,24.332857131958008,2.4264061042402307 AAPL,2012-09-28,23.825000762939453,-2.0871218133753477 AAPL,2012-10-01,23.54964256286621,-1.1557531637168772 AAPL,2012-10-02,23.618213653564453,0.2911767790750641 AAPL,2012-10-03,23.980356216430664,1.5333190230987448 AAPL,2012-10-04,23.814285278320312,-0.6925290709258292 AAPL,2012-10-05,23.306785583496094,-2.1310725427742705 AAPL,2012-10-08,22.791786193847656,-2.2096542991888013 AAPL,2012-10-09,22.70892906188965,-0.36353944027596174 AAPL,2012-10-10,22.8896427154541,0.7957823685650123 AAPL,2012-10-11,22.43214225769043,-1.9987225814354304 AAPL,2012-10-12,22.489643096923828,0.25633235815312183 AAPL,2012-10-15,22.670000076293945,0.8019557206525363 AAPL,2012-10-16,23.206785202026367,2.36782145534149 AAPL,2012-10-17,23.021785736083984,-0.7971783438846525 AAPL,2012-10-18,22.59428596496582,-1.8569357565000222 AAPL,2012-10-19,21.780000686645508,-3.603943402251897 AAPL,2012-10-22,22.64392852783203,3.966610716023733 AAPL,2012-10-23,21.90571403503418,-3.2600990234115113 AAPL,2012-10-24,22.02964210510254,0.5657339900911662 AAPL,2012-10-25,21.769285202026367,-1.1818480837501588 AAPL,2012-10-26,21.571428298950195,-0.9088810277415704 AAPL,2012-10-31,21.261428833007812,-1.4370836351038863 AAPL,2012-11-01,21.30500030517578,0.20493200391276112 AAPL,2012-11-02,20.600000381469727,-3.3090819695261064 AAPL,2012-11-05,20.87928581237793,1.3557544938660682 AAPL,2012-11-06,20.816070556640625,-0.3027654121187884 AAPL,2012-11-07,19.928571701049805,-4.263527322200089 AAPL,2012-11-08,19.20535659790039,-3.629036310270628 AAPL,2012-11-09,19.537857055664062,1.7312902057753154 AAPL,2012-11-12,19.38678550720215,-0.7732247606864195 AAPL,2012-11-13,19.389286041259766,0.012898136499672752 AAPL,2012-11-14,19.174285888671875,-1.108860595126493 AAPL,2012-11-15,18.77214241027832,-2.0973061564245277 AAPL,2012-11-16,18.845714569091797,0.3919220151089142 AAPL,2012-11-19,20.20464324951172,7.2108100514726825 AAPL,2012-11-20,20.032499313354492,-0.8520018593319523 AAPL,2012-11-21,20.060714721679688,0.14084816818831225 AAPL,2012-11-23,20.41071319580078,1.7446959342024337 AAPL,2012-11-26,21.054643630981445,3.1548649427553643 AAPL,2012-11-27,20.885000228881836,-0.8057291544463996 AAPL,2012-11-28,20.819286346435547,-0.31464630943797145 AAPL,2012-11-29,21.04857063293457,1.10130713744796 AAPL,2012-11-30,20.902856826782227,-0.6922741153945422 AAPL,2012-12-03,20.93535614013672,0.15547785464833375 AAPL,2012-12-04,20.566070556640625,-1.7639326554761081 AAPL,2012-12-05,19.24250030517578,-6.435698291609104 AAPL,2012-12-06,19.544286727905273,1.5683326903641381 AAPL,2012-12-07,19.04464340209961,-2.556467436042442 AAPL,2012-12-10,18.922143936157227,-0.6432226813387176 AAPL,2012-12-11,19.335357666015625,2.1837574603204013 AAPL,2012-12-12,19.25,-0.441458945265083 AAPL,2012-12-13,18.917499542236328,-1.7272751052658242 AAPL,2012-12-14,18.206785202026367,-3.756914800622446 AAPL,2012-12-17,18.52964210510254,1.7732779262987997 AAPL,2012-12-18,19.06785774230957,2.904619712319323 AAPL,2012-12-19,18.796785354614258,-1.4216195199203252 AAPL,2012-12-20,18.633214950561523,-0.8702041384570092 AAPL,2012-12-21,18.547500610351562,-0.4600083261926735 AAPL,2012-12-24,18.577499389648438,0.16174027933517632 AAPL,2012-12-26,18.321428298950195,-1.3783937511037014 AAPL,2012-12-27,18.395000457763672,0.4015634458897077 AAPL,2012-12-28,18.199642181396484,-1.0620183283808315 AAPL,2012-12-31,19.006071090698242,4.4310151884529025 AAPL,2013-01-02,19.608213424682617,3.168157853934739 AAPL,2013-01-03,19.360713958740234,-1.2622234396471477 AAPL,2013-01-04,18.821428298950195,-2.785463702109925 AAPL,2013-01-07,18.71071434020996,-0.588233565389984 AAPL,2013-01-08,18.761070251464844,0.26912874804927434 AAPL,2013-01-09,18.467857360839844,-1.5628793384114492 AAPL,2013-01-10,18.696786880493164,1.2396106119963557 AAPL,2013-01-11,18.582143783569336,-0.6131700471134871 AAPL,2013-01-14,17.91964340209961,-3.565252691971532 AAPL,2013-01-15,17.354286193847656,-3.1549579172189923 AAPL,2013-01-16,18.074642181396484,4.150882263335065 AAPL,2013-01-17,17.952856063842773,-0.6737954551546244 AAPL,2013-01-18,17.85714340209961,-0.5331333432563423 AAPL,2013-01-22,18.02750015258789,0.9539977736206628 AAPL,2013-01-23,18.357500076293945,1.8305362413694626 AAPL,2013-01-24,16.08928680419922,-12.35578517046445 AAPL,2013-01-25,15.710000038146973,-2.3573870654928886 AAPL,2013-01-28,16.065357208251953,2.261980708097422 AAPL,2013-01-29,16.366785049438477,1.8762598134556052 AAPL,2013-01-30,16.315357208251953,-0.3142207894291871 AAPL,2013-01-31,16.267499923706055,-0.2933266120688671 AAPL,2013-02-01,16.200714111328125,-0.41054748849640443 AAPL,2013-02-04,15.79714298248291,-2.4910699989639573 AAPL,2013-02-05,16.351428985595703,3.5087737303348243 AAPL,2013-02-06,16.33392906188965,-0.10702381866117827 AAPL,2013-02-07,16.722143173217773,2.376734402709668 AAPL,2013-02-08,16.963571548461914,1.4437645506516938 AAPL,2013-02-11,17.140356063842773,1.0421420682302562 AAPL,2013-02-12,16.71071434020996,-2.506609092789691 AAPL,2013-02-13,16.67892837524414,-0.19021308316745644 AAPL,2013-02-14,16.663928985595703,-0.08993017603396991 AAPL,2013-02-15,16.43428611755371,-1.3780835734507502 AAPL,2013-02-19,16.428213119506836,-0.03695322086664232 AAPL,2013-02-20,16.030357360839844,-2.4217835243114716 AAPL,2013-02-21,15.930713653564453,-0.6215937987683828 AAPL,2013-02-22,16.100357055664062,1.0648826272867673 AAPL,2013-02-25,15.814286231994629,-1.776798009388214 AAPL,2013-02-26,16.034643173217773,1.393404280095356 AAPL,2013-02-27,15.8774995803833,-0.9800255056311102 AAPL,2013-02-28,15.764286041259766,-0.7130438804319739 AAPL,2013-03-01,15.373929023742676,-2.476211206111145 AAPL,2013-03-04,15.001786231994629,-2.4206095343183187 AAPL,2013-03-05,15.397856712341309,2.640155473632677 AAPL,2013-03-06,15.202142715454102,-1.2710470070184665 AAPL,2013-03-07,15.377857208251953,1.1558534614941163 AAPL,2013-03-08,15.418571472167969,0.26475901918354694 AAPL,2013-03-11,15.638214111328125,1.424533002662609 AAPL,2013-03-12,15.301071166992188,-2.1558915994871475 AAPL,2013-03-13,15.298213958740234,-0.018673256406498417 AAPL,2013-03-14,15.446429252624512,0.9688405083365881 AAPL,2013-03-15,15.845000267028809,2.580344025701442 AAPL,2013-03-18,16.275714874267578,2.7182997789847008 AAPL,2013-03-19,16.231786727905273,-0.26989995033493974 AAPL,2013-03-20,16.145713806152344,-0.530273858299013 AAPL,2013-03-21,16.168928146362305,0.14378020376599743 AAPL,2013-03-22,16.49678611755371,2.0277038046283113 AAPL,2013-03-25,16.556428909301758,0.36154188654105024 AAPL,2013-03-26,16.46928596496582,-0.5263390119531031 AAPL,2013-03-27,16.145713806152344,-1.9647005917669658 AAPL,2013-03-28,15.809286117553711,-2.0836965936460228 AAPL,2013-04-01,15.318214416503906,-3.106223123538432 AAPL,2013-04-02,15.349642753601074,0.20516971653894434 AAPL,2013-04-03,15.428214073181152,0.5118771872501426 AAPL,2013-04-04,15.275713920593262,-0.9884498093203242 AAPL,2013-04-05,15.114286422729492,-1.0567591060091086 AAPL,2013-04-08,15.221785545349121,0.7112417987392927 AAPL,2013-04-09,15.249285697937012,0.18066311935587276 AAPL,2013-04-10,15.560357093811035,2.0399079801889153 AAPL,2013-04-11,15.511786460876465,-0.3121434337383433 AAPL,2013-04-12,15.350000381469727,-1.0429880517939805 AAPL,2013-04-15,14.994643211364746,-2.31503036660482 AAPL,2013-04-16,15.222857475280762,1.5219719515769947 AAPL,2013-04-17,14.385713577270508,-5.499255966691063 AAPL,2013-04-18,14.001786231994629,-2.668809880119438 AAPL,2013-04-19,13.947500228881836,-0.3877076982417238 AAPL,2013-04-22,14.238213539123535,2.0843398850763473 AAPL,2013-04-23,14.504643440246582,1.871231249559191 AAPL,2013-04-24,14.480713844299316,-0.16497886380900662 AAPL,2013-04-25,14.585000038146973,0.7201730174974053 AAPL,2013-04-26,14.899999618530273,2.1597502883744957 AAPL,2013-04-29,15.361429214477539,3.0968430051059315 AAPL,2013-04-30,15.813570976257324,2.9433573886058717 AAPL,2013-05-01,15.688928604125977,-0.7881987712863081 AAPL,2013-05-02,15.911429405212402,1.4182026491465605 AAPL,2013-05-03,16.070714950561523,1.0010762785205296 AAPL,2013-05-06,16.453929901123047,2.3845544628251503 AAPL,2013-05-07,16.380714416503906,-0.44497262999851905 AAPL,2013-05-08,16.56571388244629,1.1293736111777308 AAPL,2013-05-09,16.313213348388672,-1.5242357549418828 AAPL,2013-05-10,16.177499771118164,-0.8319242467573873 AAPL,2013-05-13,16.240713119506836,0.39074856611358566 AAPL,2013-05-14,15.852143287658691,-2.3925663176786904 AAPL,2013-05-15,15.316070556640625,-3.381705055841966 AAPL,2013-05-16,15.520713806152344,1.3361341523919101 AAPL,2013-05-17,15.473570823669434,-0.3037423605106504 AAPL,2013-05-20,15.818928718566895,2.231921117840341 AAPL,2013-05-21,15.702142715454102,-0.7382674591340677 AAPL,2013-05-22,15.762499809265137,0.38438762724803954 AAPL,2013-05-23,15.790714263916016,0.17899733539914475 AAPL,2013-05-24,15.898214340209961,0.6807803275852953 AAPL,2013-05-28,15.765713691711426,-0.8334310109495258 AAPL,2013-05-29,15.891071319580078,0.7951281516329844 AAPL,2013-05-30,16.127857208251953,1.4900561699708659 AAPL,2013-05-31,16.061786651611328,-0.4096672966996451 AAPL,2013-06-03,16.097143173217773,0.220128198520797 AAPL,2013-06-04,16.046785354614258,-0.3128369926366781 AAPL,2013-06-05,15.896785736083984,-0.9347642859019123 AAPL,2013-06-06,15.659285545349121,-1.4940139137420982 AAPL,2013-06-07,15.778928756713867,0.7640400388527313 AAPL,2013-06-10,15.674642562866211,-0.660920620503358 AAPL,2013-06-11,15.628570556640625,-0.29392699731942695 AAPL,2013-06-12,15.435357093811035,-1.2362836519779652 AAPL,2013-06-13,15.569999694824219,0.8722998774493451 AAPL,2013-06-14,15.358928680419922,-1.3556263233226673 AAPL,2013-06-17,15.428570747375488,0.45343049899273513 AAPL,2013-06-18,15.420356750488281,-0.053238871063954196 AAPL,2013-06-19,15.10714340209961,-2.031167977866366 AAPL,2013-06-20,14.8871431350708,-1.4562664904486988 AAPL,2013-06-21,14.76785659790039,-0.8012721855907845 AAPL,2013-06-24,14.376428604125977,-2.650540321674477 AAPL,2013-06-25,14.379643440246582,0.022361855013719456 AAPL,2013-06-26,14.21678638458252,-1.132552808703513 AAPL,2013-06-27,14.063570976257324,-1.0777077475916164 AAPL,2013-06-28,14.161786079406738,0.6983653249606814 AAPL,2013-07-01,14.614999771118164,3.2002579983217094 AAPL,2013-07-02,14.946070671081543,2.2652815952664884 AAPL,2013-07-03,15.028571128845215,0.5519876065038121 AAPL,2013-07-05,14.907856941223145,-0.8032313024780913 AAPL,2013-07-08,14.823213577270508,-0.5677768728688415 AAPL,2013-07-09,15.083929061889648,1.7588324101253772 AAPL,2013-07-10,15.026070594787598,-0.3835768974029041 AAPL,2013-07-11,15.260356903076172,1.5591987726308654 AAPL,2013-07-12,15.232500076293945,-0.18254374363033676 AAPL,2013-07-15,15.265713691711426,0.21804441326851443 AAPL,2013-07-16,15.364286422729492,0.6457132172705826 AAPL,2013-07-17,15.368213653564453,0.02556077598989681 AAPL,2013-07-18,15.420000076293945,0.3369709967396384 AAPL,2013-07-19,15.176786422729492,-1.5772610399552467 AAPL,2013-07-22,15.225357055664062,0.3200323940898864 AAPL,2013-07-23,14.963929176330566,-1.717055819300084 AAPL,2013-07-24,15.732500076293945,5.136157027387411 AAPL,2013-07-25,15.660714149475098,-0.45629064974241906 AAPL,2013-07-26,15.749643325805664,0.5678487933677534 AAPL,2013-07-29,15.992500305175781,1.541983995105456 AAPL,2013-07-30,16.190000534057617,1.2349552922498175 AAPL,2013-07-31,16.161785125732422,-0.17427675969399203 AAPL,2013-08-01,16.309999465942383,0.9170666424340501 AAPL,2013-08-02,16.519285202026367,1.283174389557784 AAPL,2013-08-05,16.766071319580078,1.4939273372641892 AAPL,2013-08-06,16.616071701049805,-0.8946616990415546 AAPL,2013-08-07,16.606428146362305,-0.058037512481912135 AAPL,2013-08-08,16.464643478393555,-0.8537938846277959 AAPL,2013-08-09,16.230356216430664,-1.4229719718519496 AAPL,2013-08-12,16.691429138183594,2.840805929361956 AAPL,2013-08-13,17.484643936157227,4.752228172955308 AAPL,2013-08-14,17.803571701049805,1.82404495085573 AAPL,2013-08-15,17.782499313354492,-0.11836045063963185 AAPL,2013-08-16,17.940357208251953,0.8877148938164714 AAPL,2013-08-19,18.13357162475586,1.0769819923933 AAPL,2013-08-20,17.895357131958008,-1.3136656017209702 AAPL,2013-08-21,17.941429138183594,0.2574522871259699 AAPL,2013-08-22,17.96285629272461,0.1194283597810708 AAPL,2013-08-23,17.893571853637695,-0.38570947714465786 AAPL,2013-08-26,17.963214874267578,0.38920692413753066 AAPL,2013-08-27,17.449642181396484,-2.8590243810243 AAPL,2013-08-28,17.532142639160156,0.4727916876807292 AAPL,2013-08-29,17.560714721679688,0.16296971287304007 AAPL,2013-08-30,17.400714874267578,-0.9111237779780179 AAPL,2013-09-03,17.44928550720215,0.27913010060522936 AAPL,2013-09-04,17.81035614013672,2.069257407620162 AAPL,2013-09-05,17.688213348388672,-0.685796459020771 AAPL,2013-09-06,17.79357147216797,0.5956402814922823 AAPL,2013-09-09,18.077499389648438,1.5956769439152696 AAPL,2013-09-10,17.665714263916016,-2.277887648378063 AAPL,2013-09-11,16.703929901123047,-5.444355933897949 AAPL,2013-09-12,16.881786346435547,1.0647580920496003 AAPL,2013-09-13,16.60357093811035,-1.648021143117584 AAPL,2013-09-16,16.075714111328125,-3.1791765081728984 AAPL,2013-09-17,16.261428833007812,1.1552502140406817 AAPL,2013-09-18,16.595714569091797,2.055697193136208 AAPL,2013-09-19,16.867856979370117,1.639835447550797 AAPL,2013-09-20,16.693214416503906,-1.0353571475013368 AAPL,2013-09-23,17.522857666015625,4.969943048784442 AAPL,2013-09-24,17.467857360839844,-0.3138774863328919 AAPL,2013-09-25,17.197500228881836,-1.547740666603481 AAPL,2013-09-26,17.364999771118164,0.9739761012186321 AAPL,2013-09-27,17.241071701049805,-0.7136658318560918 AAPL,2013-09-30,17.02678680419922,-1.242874576280184 AAPL,2013-10-01,17.427143096923828,2.3513320353895084 AAPL,2013-10-02,17.484285354614258,0.3278922848835464 AAPL,2013-10-03,17.2646427154541,-1.256228863264297 AAPL,2013-10-04,17.25107192993164,-0.07860449675169967 AAPL,2013-10-07,17.41964340209961,0.9771652037198209 AAPL,2013-10-08,17.176429748535156,-1.396203400668572 AAPL,2013-10-09,17.37821388244629,1.174773435837806 AAPL,2013-10-10,17.48714256286621,0.6268117146949859 AAPL,2013-10-11,17.600357055664062,0.6474156220254157 AAPL,2013-10-14,17.715713500976562,0.655421051673355 AAPL,2013-10-15,17.809999465942383,0.5322165825306646 AAPL,2013-10-16,17.896785736083984,0.48728957183610255 AAPL,2013-10-17,18.01785659790039,0.6764950064317876 AAPL,2013-10-18,18.17464256286621,0.870169901252793 AAPL,2013-10-21,18.6200008392334,2.450437607379019 AAPL,2013-10-22,18.56678581237793,-0.28579497560140554 AAPL,2013-10-23,18.748571395874023,0.979090216977152 AAPL,2013-10-24,18.99678611755371,1.3239127208076962 AAPL,2013-10-25,18.784286499023438,-1.1186082593934943 AAPL,2013-10-28,18.924285888671875,0.7453005449832517 AAPL,2013-10-29,18.452856063842773,-2.491136667467597 AAPL,2013-10-30,18.746429443359375,1.590937351382915 AAPL,2013-10-31,18.667856216430664,-0.41913702641941386 AAPL,2013-11-01,18.572500228881836,-0.5108030962060806 AAPL,2013-11-04,18.8125,1.2922318921011255 AAPL,2013-11-05,18.766071319580078,-0.24679697233180864 AAPL,2013-11-06,18.604286193847656,-0.8621150531577637 AAPL,2013-11-07,18.303213119506836,-1.6182995208941842 AAPL,2013-11-08,18.591428756713867,1.5746723557508169 AAPL,2013-11-11,18.537500381469727,-0.2900711717740645 AAPL,2013-11-12,18.571786880493164,0.1849575094693412 AAPL,2013-11-13,18.593929290771484,0.11922606274130665 AAPL,2013-11-14,18.862857818603516,1.446324354721007 AAPL,2013-11-15,18.749643325805664,-0.6001979863634155 AAPL,2013-11-18,18.522499084472656,-1.211458998904702 AAPL,2013-11-19,18.555356979370117,0.1773945013985978 AAPL,2013-11-20,18.39285659790039,-0.8757599309482167 AAPL,2013-11-21,18.61214256286621,1.1922344079540848 AAPL,2013-11-22,18.564285278320312,-0.2571293680147302 AAPL,2013-11-25,18.704999923706055,0.7579857951766744 AAPL,2013-11-26,19.049999237060547,1.8444229605008022 AAPL,2013-11-27,19.498571395874023,2.3547095893883707 AAPL,2013-11-29,19.859643936157227,1.851789718089858 AAPL,2013-12-02,19.686786651611328,-0.8703946813023555 AAPL,2013-12-03,20.2257137298584,2.737506571205506 AAPL,2013-12-04,20.178571701049805,-0.23307967984833589 AAPL,2013-12-05,20.282142639160156,0.5132718987487239 AAPL,2013-12-06,20.000713348388672,-1.3875717954379696 AAPL,2013-12-09,20.229642868041992,1.1446067730967346 AAPL,2013-12-10,20.198213577270508,-0.15536255867935056 AAPL,2013-12-11,20.04857063293457,-0.7408721754696868 AAPL,2013-12-12,20.019285202026367,-0.14607241306318075 AAPL,2013-12-13,19.801071166992188,-1.0900191132303338 AAPL,2013-12-16,19.91071319580078,0.5537176644835551 AAPL,2013-12-17,19.82107162475586,-0.45021778056563155 AAPL,2013-12-18,19.67035675048828,-0.7603770225992235 AAPL,2013-12-19,19.44499969482422,-1.145668370546804 AAPL,2013-12-20,19.60785675048828,0.8375266557983485 AAPL,2013-12-23,20.3603572845459,3.837750059240297 AAPL,2013-12-24,20.273929595947266,-0.42449003910277616 AAPL,2013-12-26,20.139286041259766,-0.6641216447472287 AAPL,2013-12-27,20.00321388244629,-0.6756553262846743 AAPL,2013-12-30,19.804285049438477,-0.9944843572481155 AAPL,2013-12-31,20.036428451538086,1.1721877438145123 AAPL,2014-01-02,19.754642486572266,-1.4063682339762962 AAPL,2014-01-03,19.320714950561523,-2.1965851131231284 AAPL,2014-01-06,19.426071166992188,0.5453018519255171 AAPL,2014-01-07,19.28714370727539,-0.7151598412387994 AAPL,2014-01-08,19.409286499023438,0.6332860562550335 AAPL,2014-01-09,19.161428451538086,-1.277007516468065 AAPL,2014-01-10,19.033571243286133,-0.6672634484183759 AAPL,2014-01-13,19.133214950561523,0.5235155610145314 AAPL,2014-01-14,19.51392936706543,1.9898089133877361 AAPL,2014-01-15,19.90571403503418,2.00771797724133 AAPL,2014-01-16,19.79464340209961,-0.5579836660924875 AAPL,2014-01-17,19.309642791748047,-2.4501608869605507 AAPL,2014-01-21,19.609643936157227,1.5536338379982029 AAPL,2014-01-22,19.696786880493164,0.4443882031700763 AAPL,2014-01-23,19.863571166992188,0.8467588521465785 AAPL,2014-01-24,19.502500534057617,-1.817752859740407 AAPL,2014-01-27,19.66071319580078,0.811242955573177 AAPL,2014-01-28,18.08928680419922,-7.992723234156096 AAPL,2014-01-29,17.883928298950195,-1.1352493189579538 AAPL,2014-01-30,17.849285125732422,-0.19371120616608062 AAPL,2014-01-31,17.878570556640625,0.16407060956173947 AAPL,2014-02-03,17.911785125732422,0.18577866159137368 AAPL,2014-02-04,18.171070098876953,1.447566344306117 AAPL,2014-02-05,18.306785583496094,0.7468766774914926 AAPL,2014-02-06,18.30392837524414,-0.015607372681136766 AAPL,2014-02-07,18.559999465942383,1.3989952618290058 AAPL,2014-02-10,18.892499923706055,1.7914895869141079 AAPL,2014-02-11,19.141429901123047,1.3176126951025546 AAPL,2014-02-12,19.139999389648438,-0.007473378331701586 AAPL,2014-02-13,19.44392967224121,1.5879325615712814 AAPL,2014-02-14,19.428213119506836,-0.08083012538773193 AAPL,2014-02-18,19.499643325805664,0.36766225416329235 AAPL,2014-02-19,19.19178581237793,-1.5787853566547994 AAPL,2014-02-20,18.969642639160156,-1.1574908942267426 AAPL,2014-02-21,18.758928298950195,-1.1107976265982478 AAPL,2014-02-24,18.8410701751709,0.43788149787480357 AAPL,2014-02-25,18.645000457763672,-1.0406506402465987 AAPL,2014-02-26,18.47678565979004,-0.9021978752678961 AAPL,2014-02-27,18.84535789489746,1.9947854669847942 AAPL,2014-02-28,18.794286727905273,-0.271001311182395 AAPL,2014-03-03,18.84857177734375,0.2888380401150137 AAPL,2014-03-04,18.972856521606445,0.6593854735035487 AAPL,2014-03-05,19.01285743713379,0.21083233029137727 AAPL,2014-03-06,18.95535659790039,-0.30243133849567894 AAPL,2014-03-07,18.944286346435547,-0.05840170512049214 AAPL,2014-03-10,18.961429595947266,0.09049298135712647 AAPL,2014-03-11,19.14607048034668,0.9737709040613662 AAPL,2014-03-12,19.164642333984375,0.09700086321502432 AAPL,2014-03-13,18.951786041259766,-1.1106718769656077 AAPL,2014-03-14,18.738929748535156,-1.123146347585402 AAPL,2014-03-17,18.812143325805664,0.3907030884527041 AAPL,2014-03-18,18.97857093811035,0.8846818218548824 AAPL,2014-03-19,18.97357177734375,-0.0263410811219833 AAPL,2014-03-20,18.882143020629883,-0.4818742500715789 AAPL,2014-03-21,19.031070709228516,0.7887223840848945 AAPL,2014-03-24,19.256786346435547,1.186037510215221 AAPL,2014-03-25,19.46392822265625,1.0756824762665929 AAPL,2014-03-26,19.277856826782227,-0.9559806928255865 AAPL,2014-03-27,19.19499969482422,-0.42980468577241693 AAPL,2014-03-28,19.17357063293457,-0.11163877171317393 AAPL,2014-03-31,19.169286727905273,-0.022342760831095543 AAPL,2014-04-01,19.344642639160156,0.9147753578103268 AAPL,2014-04-02,19.376785278320312,0.1661578337719627 AAPL,2014-04-03,19.24250030517578,-0.6930198751532668 AAPL,2014-04-04,18.99357032775879,-1.293646737529408 AAPL,2014-04-07,18.695356369018555,-1.5700784717889493 AAPL,2014-04-08,18.694286346435547,-0.005723467164187035 AAPL,2014-04-09,18.940000534057617,1.314381212893534 AAPL,2014-04-10,18.695714950561523,-1.2897865713193735 AAPL,2014-04-11,18.5575008392334,-0.7392822991450942 AAPL,2014-04-14,18.63142967224121,0.3983770964003819 AAPL,2014-04-15,18.498571395874023,-0.7130868575541016 AAPL,2014-04-16,18.53607177734375,0.20272041914592975 AAPL,2014-04-17,18.74785614013672,1.1425525609575438 AAPL,2014-04-21,18.97035789489746,1.1868117244850929 AAPL,2014-04-22,18.989286422729492,0.09977949776647232 AAPL,2014-04-23,18.741071701049805,-1.3071303268277767 AAPL,2014-04-24,20.27750015258789,8.198188855187084 AAPL,2014-04-25,20.426429748535156,0.7344573780129426 AAPL,2014-04-28,21.217500686645508,3.8727812341610157 AAPL,2014-04-29,21.15464210510254,-0.2962581807881448 AAPL,2014-04-30,21.074642181396484,-0.37816722830190663 AAPL,2014-05-01,21.124286651611328,0.23556494951391116 AAPL,2014-05-02,21.163570404052734,0.18596487109499016 AAPL,2014-05-05,21.46285629272461,1.4141559432455875 AAPL,2014-05-06,21.22892951965332,-1.089914454445584 AAPL,2014-05-07,21.15464210510254,-0.3499348117483092 AAPL,2014-05-08,20.999643325805664,-0.7326939332123694 AAPL,2014-05-09,20.91214370727539,-0.41667192710244105 AAPL,2014-05-12,21.172500610351562,1.2450034139043886 AAPL,2014-05-13,21.205713272094727,0.15686697737973265 AAPL,2014-05-14,21.20964241027832,0.018528677310580832 AAPL,2014-05-15,21.029285430908203,-0.8503537017800711 AAPL,2014-05-16,21.339643478393555,1.4758373436179362 AAPL,2014-05-19,21.592500686645508,1.1849176791916438 AAPL,2014-05-20,21.596786499023438,0.019848615221218502 AAPL,2014-05-21,21.653928756713867,0.26458685273855753 AAPL,2014-05-22,21.688213348388672,0.15832965952737865 AAPL,2014-05-23,21.93321418762207,1.1296497101804803 AAPL,2014-05-27,22.343929290771484,1.872571432695902 AAPL,2014-05-28,22.28607177734375,-0.25894063964672087 AAPL,2014-05-29,22.692142486572266,1.8220829282320272 AAPL,2014-05-30,22.60714340209961,-0.37457496365956855 AAPL,2014-06-02,22.451786041259766,-0.6872047391242475 AAPL,2014-06-03,22.769285202026367,1.4141376556106922 AAPL,2014-06-04,23.029285430908203,1.1418901672798132 AAPL,2014-06-05,23.11964225769043,0.3923561894845218 AAPL,2014-06-06,23.05607032775879,-0.27496934953867846 AAPL,2014-06-09,23.424999237060547,1.6001378554851842 AAPL,2014-06-10,23.5625,0.5869829985817532 AAPL,2014-06-11,23.46500015258789,-0.4137924558604067 AAPL,2014-06-12,23.072500228881836,-1.6727036912580928 AAPL,2014-06-13,22.81999969482422,-1.094378725984535 AAPL,2014-06-16,23.049999237060547,1.0078858252066336 AAPL,2014-06-17,23.020000457763672,-0.13014655223346772 AAPL,2014-06-18,23.045000076293945,0.10859955705102564 AAPL,2014-06-19,22.96500015258789,-0.3471465543120056 AAPL,2014-06-20,22.727500915527344,-1.0341791225016994 AAPL,2014-06-23,22.707500457763672,-0.08800113060388748 AAPL,2014-06-24,22.56999969482422,-0.6055301559729442 AAPL,2014-06-25,22.59000015258789,0.08861523276075811 AAPL,2014-06-26,22.725000381469727,0.5976105709161406 AAPL,2014-06-27,22.9950008392334,1.188120806298576 AAPL,2014-06-30,23.232500076293945,1.0328298690702065 AAPL,2014-07-01,23.3799991607666,0.6348825308868156 AAPL,2014-07-02,23.3700008392334,-0.042764422121888135 AAPL,2014-07-03,23.50749969482422,0.5883562287254618 AAPL,2014-07-07,23.99250030517578,2.063173951495778 AAPL,2014-07-08,23.837499618530273,-0.6460380730393123 AAPL,2014-07-09,23.84749984741211,0.04195166876506118 AAPL,2014-07-10,23.760000228881836,-0.36691317366658316 AAPL,2014-07-11,23.80500030517578,0.1893942586719488 AAPL,2014-07-14,24.112499237060547,1.2917409281356207 AAPL,2014-07-15,23.829999923706055,-1.1715886875811488 AAPL,2014-07-16,23.69499969482422,-0.5665137612843152 AAPL,2014-07-17,23.272499084472656,-1.7830791972698434 AAPL,2014-07-18,23.607500076293945,1.4394715006984304 AAPL,2014-07-21,23.485000610351562,-0.5189006271163477 AAPL,2014-07-22,23.68000030517578,0.8303159027309936 AAPL,2014-07-23,24.297500610351562,2.6076870659533347 AAPL,2014-07-24,24.25749969482422,-0.16462975418262138 AAPL,2014-07-25,24.417499542236328,0.6595891968464107 AAPL,2014-07-28,24.7549991607666,1.3822038491143607 AAPL,2014-07-29,24.594999313354492,-0.6463334794439723 AAPL,2014-07-30,24.537500381469727,-0.23378301886572972 AAPL,2014-07-31,23.899999618530273,-2.5980672563570617 AAPL,2014-08-01,24.032499313354492,0.5543920374019073 AAPL,2014-08-04,23.897499084472656,-0.5617402797836291 AAPL,2014-08-05,23.780000686645508,-0.4916765449464622 AAPL,2014-08-06,23.739999771118164,-0.16821242376922063 AAPL,2014-08-07,23.6200008392334,-0.5054714955421202 AAPL,2014-08-08,23.684999465942383,0.2751846926314139 AAPL,2014-08-11,23.997499465942383,1.319400494179268 AAPL,2014-08-12,23.99250030517578,-0.02083200699179999 AAPL,2014-08-13,24.309999465942383,1.323326692625315 AAPL,2014-08-14,24.375,0.2673818818823115 AAPL,2014-08-15,24.4950008392334,0.4923111353165144 AAPL,2014-08-18,24.790000915527344,1.2043276839633688 AAPL,2014-08-19,25.13249969482422,1.3816005108832075 AAPL,2014-08-20,25.142499923706055,0.0397900288600983 AAPL,2014-08-21,25.145000457763672,0.0099454472117122 AAPL,2014-08-22,25.329999923706055,0.73573061274399 AAPL,2014-08-25,25.385000228881836,0.2171350388529003 AAPL,2014-08-26,25.22249984741211,-0.6401433129980538 AAPL,2014-08-27,25.532499313354492,1.2290592439995196 AAPL,2014-08-28,25.5625,0.1174999998132531 AAPL,2014-08-29,25.625,0.24449877750611915 AAPL,2014-09-02,25.825000762939453,0.7804907822027474 AAPL,2014-09-03,24.735000610351562,-4.220716826278325 AAPL,2014-09-04,24.530000686645508,-0.8287847934002612 AAPL,2014-09-05,24.74250030517578,0.8662846008233638 AAPL,2014-09-08,24.59000015258789,-0.6163489975020475 AAPL,2014-09-09,24.497499465942383,-0.3761719645039241 AAPL,2014-09-10,25.25,3.071744261506293 AAPL,2014-09-11,25.357500076293945,0.4257428764116611 AAPL,2014-09-12,25.415000915527344,0.22676067853848458 AAPL,2014-09-15,25.407499313354492,-0.029516434792919988 AAPL,2014-09-16,25.21500015258789,-0.7576470174907035 AAPL,2014-09-17,25.395000457763672,0.7138620031192255 AAPL,2014-09-18,25.447500228881836,0.2067327039646294 AAPL,2014-09-19,25.239999771118164,-0.8154060552013176 AAPL,2014-09-22,25.264999389648438,0.0990476178960975 AAPL,2014-09-23,25.65999984741211,1.5634295163510226 AAPL,2014-09-24,25.4375,-0.8671077503320745 AAPL,2014-09-25,24.467500686645508,-3.8132651139242912 AAPL,2014-09-26,25.1875,2.942676175125114 AAPL,2014-09-29,25.02750015258789,-0.6352351262019273 AAPL,2014-09-30,25.1875,0.6392961599705149 AAPL,2014-10-01,24.795000076293945,-1.5583123521828446 AAPL,2014-10-02,24.975000381469727,0.7259540416290511 AAPL,2014-10-03,24.905000686645508,-0.2802790540742284 AAPL,2014-10-06,24.905000686645508,0.0 AAPL,2014-10-07,24.6875,-0.8733213437016052 AAPL,2014-10-08,25.200000762939453,2.075952457476271 AAPL,2014-10-09,25.2549991607666,0.21824760381765618 AAPL,2014-10-10,25.1825008392334,-0.2870652304191257 AAPL,2014-10-13,24.952499389648438,-0.9133383973788156 AAPL,2014-10-14,24.6875,-1.0620154138080928 AAPL,2014-10-15,24.385000228881836,-1.2253155285799067 AAPL,2014-10-16,24.065000534057617,-1.312280876853178 AAPL,2014-10-17,24.417499542236328,1.4647787257674905 AAPL,2014-10-20,24.940000534057617,2.139862809938786 AAPL,2014-10-21,25.61750030517578,2.7165186712525546 AAPL,2014-10-22,25.747499465942383,0.507462317626417 AAPL,2014-10-23,26.207500457763672,1.7865851106425135 AAPL,2014-10-24,26.30500030517578,0.3720303184549856 AAPL,2014-10-27,26.27750015258789,-0.10454344143261407 AAPL,2014-10-28,26.684999465942383,1.5507537284301431 AAPL,2014-10-29,26.834999084472656,0.562112128657577 AAPL,2014-10-30,26.7450008392334,-0.33537636783946834 AAPL,2014-10-31,27.0,0.9534460750232343 AAPL,2014-11-03,27.350000381469727,1.2962977091471428 AAPL,2014-11-04,27.149999618530273,-0.7312642053012852 AAPL,2014-11-05,27.21500015258789,0.2394126518265427 AAPL,2014-11-06,27.174999237060547,-0.14698113284243863 AAPL,2014-11-07,27.252500534057617,0.28519337322143734 AAPL,2014-11-10,27.207500457763672,-0.1651227425450652 AAPL,2014-11-11,27.424999237060547,0.7994074267664297 AAPL,2014-11-12,27.8125,1.4129472150205435 AAPL,2014-11-13,28.204999923706055,1.4112356807408633 AAPL,2014-11-14,28.545000076293945,1.2054605690749343 AAPL,2014-11-17,28.497499465942383,-0.1664060613929097 AAPL,2014-11-18,28.86750030517578,1.2983624744886457 AAPL,2014-11-19,28.667499542236328,-0.6928232816320268 AAPL,2014-11-20,29.077499389648438,1.4301904733897253 AAPL,2014-11-21,29.11750030517578,0.13756655959757946 AAPL,2014-11-24,29.657499313354492,1.8545513952745507 AAPL,2014-11-25,29.399999618530273,-0.8682447973901497 AAPL,2014-11-26,29.75,1.1904775034389026 AAPL,2014-11-28,29.732500076293945,-0.058823272961527895 AAPL,2014-12-01,28.767499923706055,-3.245607164253561 AAPL,2014-12-02,28.657499313354492,-0.38237806776151295 AAPL,2014-12-03,28.982500076293945,1.1340862626768144 AAPL,2014-12-04,28.872499465942383,-0.3795414821426535 AAPL,2014-12-05,28.75,-0.42427731650624967 AAPL,2014-12-08,28.100000381469727,-2.260868238366165 AAPL,2014-12-09,28.530000686645508,1.5302501755812825 AAPL,2014-12-10,27.987499237060547,-1.9015122205689239 AAPL,2014-12-11,27.905000686645508,-0.294769281514784 AAPL,2014-12-12,27.4325008392334,-1.6932443497062244 AAPL,2014-12-15,27.0575008392334,-1.3669916650970504 AAPL,2014-12-16,26.6875,-1.3674612501421324 AAPL,2014-12-17,27.352500915527344,2.491806709235944 AAPL,2014-12-18,28.162500381469727,2.961336034477813 AAPL,2014-12-19,27.94499969482422,-0.7723060229006484 AAPL,2014-12-22,28.235000610351562,1.0377560160827581 AAPL,2014-12-23,28.135000228881836,-0.3541716993378241 AAPL,2014-12-24,28.002500534057617,-0.4709425759598984 AAPL,2014-12-26,28.497499465942383,1.767695464491581 AAPL,2014-12-29,28.477500915527344,-0.07017650948266674 AAPL,2014-12-30,28.1299991607666,-1.2202677327323608 AAPL,2014-12-31,27.594999313354492,-1.9018836237943537 AAPL,2015-01-02,27.332500457763672,-0.951255162611242 AAPL,2015-01-05,26.5625,-2.8171606873419353 AAPL,2015-01-06,26.565000534057617,0.009413775275746161 AAPL,2015-01-07,26.9375,1.4022189288677822 AAPL,2015-01-08,27.97249984741211,3.8422268117386915 AAPL,2015-01-09,28.002500534057617,0.10725064548811059 AAPL,2015-01-12,27.3125,-2.464067568603079 AAPL,2015-01-13,27.55500030517578,0.8878729708952982 AAPL,2015-01-14,27.450000762939453,-0.38105440418596537 AAPL,2015-01-15,26.704999923706055,-2.714028482794184 AAPL,2015-01-16,26.497499465942383,-0.7770097672963217 AAPL,2015-01-20,27.18000030517578,2.575717909196018 AAPL,2015-01-21,27.387500762939453,0.7634306675271096 AAPL,2015-01-22,28.100000381469727,2.601550337497094 AAPL,2015-01-23,28.2450008392334,0.5160158569225137 AAPL,2015-01-26,28.274999618530273,0.10620916411943071 AAPL,2015-01-27,27.28499984741211,-3.5013254976999475 AAPL,2015-01-28,28.827499389648438,5.6532877070278875 AAPL,2015-01-29,29.725000381469727,3.113350137277493 AAPL,2015-01-30,29.290000915527344,-1.4634128187044793 AAPL,2015-02-02,29.657499313354492,1.25468892570888 AAPL,2015-02-03,29.662500381469727,0.016862743761336674 AAPL,2015-02-04,29.889999389648438,0.7669582983666157 AAPL,2015-02-05,29.985000610351562,0.3178361413283426 AAPL,2015-02-06,29.732500076293945,-0.8420894744636032 AAPL,2015-02-09,29.93000030517578,0.6642570533088366 AAPL,2015-02-10,30.5049991607666,1.9211455052721371 AAPL,2015-02-11,31.219999313354492,2.343878617467632 AAPL,2015-02-12,31.614999771118164,1.2652161000999973 AAPL,2015-02-13,31.770000457763672,0.4902757797490498 AAPL,2015-02-17,31.957500457763672,0.5901794060383159 AAPL,2015-02-18,32.18000030517578,0.6962367025737048 AAPL,2015-02-19,32.11249923706055,-0.20976093062490264 AAPL,2015-02-20,32.375,0.8174410873523774 AAPL,2015-02-23,33.25,2.7027027027026973 AAPL,2015-02-24,33.04249954223633,-0.6240615271087879 AAPL,2015-02-25,32.1974983215332,-2.5573162817873696 AAPL,2015-02-26,32.60499954223633,1.2656300704908974 AAPL,2015-02-27,32.1150016784668,-1.5028304574419393 AAPL,2015-03-02,32.272499084472656,0.49041693219484817 AAPL,2015-03-03,32.34000015258789,0.20915971811961143 AAPL,2015-03-04,32.1349983215332,-0.6338955785016642 AAPL,2015-03-05,31.602500915527344,-1.657063743018905 AAPL,2015-03-06,31.649999618530273,0.15030045606165832 AAPL,2015-03-09,31.78499984741211,0.4265410126665481 AAPL,2015-03-10,31.127500534057617,-2.0685836605659924 AAPL,2015-03-11,30.559999465942383,-1.8231501353419444 AAPL,2015-03-12,31.112499237060547,1.8079181308032988 AAPL,2015-03-13,30.897499084472656,-0.6910410859304661 AAPL,2015-03-16,31.237499237060547,1.1004131812039075 AAPL,2015-03-17,31.760000228881836,1.6726722835782804 AAPL,2015-03-18,32.11750030517578,1.125629955030183 AAPL,2015-03-19,31.875,-0.7550410301909505 AAPL,2015-03-20,31.475000381469727,-1.2549007640165422 AAPL,2015-03-23,31.802499771118164,1.0405063881786303 AAPL,2015-03-24,31.672500610351562,-0.40877025926326915 AAPL,2015-03-25,30.844999313354492,-2.6126806568806837 AAPL,2015-03-26,31.059999465942383,0.6970340650803708 AAPL,2015-03-27,30.8125,-0.7968431107468921 AAPL,2015-03-30,31.592500686645508,2.5314423907359274 AAPL,2015-03-31,31.107500076293945,-1.5351763862003431 AAPL,2015-04-01,31.0625,-0.14465989289906833 AAPL,2015-04-02,31.329999923706055,0.8611667563977576 AAPL,2015-04-06,31.837499618530273,1.6198522057454978 AAPL,2015-04-07,31.502500534057617,-1.0522154330162237 AAPL,2015-04-08,31.399999618530273,-0.3253739029907443 AAPL,2015-04-09,31.639999389648438,0.7643304905536663 AAPL,2015-04-10,31.774999618530273,0.4266758264414028 AAPL,2015-04-13,31.712499618530273,-0.1966955177036489 AAPL,2015-04-14,31.575000762939453,-0.4335793685291134 AAPL,2015-04-15,31.69499969482422,0.3800441139675703 AAPL,2015-04-16,31.542499542236328,-0.4811489321856488 AAPL,2015-04-17,31.1875,-1.1254642066681253 AAPL,2015-04-20,31.899999618530273,2.2845679151271225 AAPL,2015-04-21,31.727500915527344,-0.5407482917420658 AAPL,2015-04-22,32.154998779296875,1.3474047795561273 AAPL,2015-04-23,32.41749954223633,0.8163606683402103 AAPL,2015-04-24,32.56999969482422,0.4704254021479892 AAPL,2015-04-27,33.162498474121094,1.8191550041402937 AAPL,2015-04-28,32.63999938964844,-1.5755721327221361 AAPL,2015-04-29,32.15999984741211,-1.4705868603311245 AAPL,2015-04-30,31.287500381469727,-2.7129958646830987 AAPL,2015-05-01,32.23749923706055,3.0363526776126415 AAPL,2015-05-04,32.17499923706055,-0.19387359900469026 AAPL,2015-05-05,31.450000762939453,-2.2532975642964748 AAPL,2015-05-06,31.252500534057617,-0.6279816346286715 AAPL,2015-05-07,31.315000534057617,0.199983997862474 AAPL,2015-05-08,31.905000686645508,1.8840815664244337 AAPL,2015-05-11,31.579999923706055,-1.018651483920796 AAPL,2015-05-12,31.467500686645508,-0.3562357103620406 AAPL,2015-05-13,31.502500534057617,0.111225380625668 AAPL,2015-05-14,32.23749923706055,2.3331440061664876 AAPL,2015-05-15,32.192501068115234,-0.139583311392788 AAPL,2015-05-18,32.54750061035156,1.1027398631910934 AAPL,2015-05-19,32.51750183105469,-0.0921692256988016 AAPL,2015-05-20,32.51499938964844,-0.007695675452723538 AAPL,2015-05-21,32.84749984741211,1.02260637861038 AAPL,2015-05-22,33.1349983215332,0.8752522275869534 AAPL,2015-05-26,32.404998779296875,-2.203107225636791 AAPL,2015-05-27,33.0099983215332,1.8669944916734682 AAPL,2015-05-28,32.94499969482422,-0.19690587704933593 AAPL,2015-05-29,32.56999969482422,-1.1382607481368878 AAPL,2015-06-01,32.6349983215332,0.19956594202643618 AAPL,2015-06-02,32.4900016784668,-0.4442979945573744 AAPL,2015-06-03,32.529998779296875,0.12310587492700975 AAPL,2015-06-04,32.34000015258789,-0.5840720376230291 AAPL,2015-06-05,32.162498474121094,-0.5488610934734073 AAPL,2015-06-08,31.950000762939453,-0.6607002604372414 AAPL,2015-06-09,31.854999542236328,-0.29734340668098325 AAPL,2015-06-10,32.220001220703125,1.1458222687551478 AAPL,2015-06-11,32.147499084472656,-0.22502213992432463 AAPL,2015-06-12,31.792499542236328,-1.104283544121143 AAPL,2015-06-15,31.729999542236328,-0.19658724825007967 AAPL,2015-06-16,31.899999618530273,0.5357708123117311 AAPL,2015-06-17,31.825000762939453,-0.23510613319022156 AAPL,2015-06-18,31.969999313354492,0.4556120877894587 AAPL,2015-06-19,31.649999618530273,-1.000937446659711 AAPL,2015-06-22,31.90250015258789,0.7977900066380661 AAPL,2015-06-23,31.75749969482422,-0.4545112673619345 AAPL,2015-06-24,32.02750015258789,0.8501943174313409 AAPL,2015-06-25,31.875,-0.47615377991206964 AAPL,2015-06-26,31.6875,-0.588235294117645 AAPL,2015-06-29,31.13249969482422,-1.7514802530202211 AAPL,2015-06-30,31.357500076293945,0.7227186498844906 AAPL,2015-07-01,31.649999618530273,0.9327897361864457 AAPL,2015-07-02,31.610000610351562,-0.12637917428375278 AAPL,2015-07-06,31.5,-0.34799306620557635 AAPL,2015-07-07,31.422500610351562,-0.2460298084077328 AAPL,2015-07-08,30.642499923706055,-2.4822998535913854 AAPL,2015-07-09,30.017499923706055,-2.039650816859362 AAPL,2015-07-10,30.81999969482422,2.673439737345995 AAPL,2015-07-13,31.415000915527344,1.9305685483282042 AAPL,2015-07-14,31.40250015258789,-0.039792336702670905 AAPL,2015-07-15,31.704999923706055,0.9632983668443229 AAPL,2015-07-16,32.127498626708984,1.3325932944949326 AAPL,2015-07-17,32.404998779296875,0.8637465238491737 AAPL,2015-07-20,33.01750183105469,1.8901498991851007 AAPL,2015-07-21,32.6875,-0.9994754683235962 AAPL,2015-07-22,31.30500030517578,-4.229444573076002 AAPL,2015-07-23,31.290000915527344,-0.047913718262948546 AAPL,2015-07-24,31.125,-0.5273279344823023 AAPL,2015-07-27,30.6924991607666,-1.3895609292639333 AAPL,2015-07-28,30.844999313354492,0.496864565472821 AAPL,2015-07-29,30.747499465942383,-0.3160961244369265 AAPL,2015-07-30,30.592500686645508,-0.5041020635468629 AAPL,2015-07-31,30.325000762939453,-0.8743970505909804 AAPL,2015-08-03,29.610000610351562,-2.3577910456698215 AAPL,2015-08-04,28.65999984741211,-3.208378059294381 AAPL,2015-08-05,28.850000381469727,0.6629467378548304 AAPL,2015-08-06,28.782499313354492,-0.23397250337158226 AAPL,2015-08-07,28.8799991607666,0.3387469807629717 AAPL,2015-08-10,29.93000030517578,3.63573814030993 AAPL,2015-08-11,28.372499465942383,-5.203811638331524 AAPL,2015-08-12,28.809999465942383,1.5419861070934626 AAPL,2015-08-13,28.787500381469727,-0.07809470631630067 AAPL,2015-08-14,28.989999771118164,0.7034281787757557 AAPL,2015-08-17,29.290000915527344,1.0348435556321034 AAPL,2015-08-18,29.125,-0.5633353034136368 AAPL,2015-08-19,28.752500534057617,-1.2789681234073202 AAPL,2015-08-20,28.162500381469727,-2.0519959712339775 AAPL,2015-08-21,26.440000534057617,-6.116288767262567 AAPL,2015-08-24,25.780000686645508,-2.496217224209041 AAPL,2015-08-25,25.934999465942383,0.6012365212122228 AAPL,2015-08-26,27.422500610351562,5.735497108309384 AAPL,2015-08-27,28.229999542236328,2.944658269348155 AAPL,2015-08-28,28.322500228881836,0.32766804160628826 AAPL,2015-08-31,28.190000534057617,-0.4678248521615469 AAPL,2015-09-01,26.93000030517578,-4.469670823026672 AAPL,2015-09-02,28.084999084472656,4.288892559258128 AAPL,2015-09-03,27.592500686645508,-1.7535994797287957 AAPL,2015-09-04,27.3174991607666,-0.9966531450047333 AAPL,2015-09-08,28.077499389648438,2.782100310168034 AAPL,2015-09-09,27.537500381469727,-1.9232446618013155 AAPL,2015-09-10,28.142499923706055,2.19700239257532 AAPL,2015-09-11,28.552499771118164,1.4568707418445959 AAPL,2015-09-14,28.827499389648438,0.963136750668836 AAPL,2015-09-15,29.06999969482422,0.8412117259912533 AAPL,2015-09-16,29.102500915527344,0.1118033059660295 AAPL,2015-09-17,28.479999542236328,-2.138996147093619 AAPL,2015-09-18,28.362499237060547,-0.4125713028946043 AAPL,2015-09-21,28.802499771118164,1.551346129196829 AAPL,2015-09-22,28.350000381469727,-1.5710420735848163 AAPL,2015-09-23,28.579999923706055,0.8112858523510402 AAPL,2015-09-24,28.75,0.5948218220705348 AAPL,2015-09-25,28.677499771118164,-0.25217470915420703 AAPL,2015-09-28,28.110000610351562,-1.9789004107608532 AAPL,2015-09-29,27.264999389648438,-3.00605194719189 AAPL,2015-09-30,27.575000762939453,1.1369938757772813 AAPL,2015-10-01,27.395000457763672,-0.6527662745079543 AAPL,2015-10-02,27.594999313354492,0.7300560403317613 AAPL,2015-10-05,27.69499969482422,0.3623858813481817 AAPL,2015-10-06,27.827499389648438,0.4784246119669877 AAPL,2015-10-07,27.69499969482422,-0.47614660939856446 AAPL,2015-10-08,27.375,-1.15544213161346 AAPL,2015-10-09,28.030000686645508,2.3926965722210314 AAPL,2015-10-12,27.899999618530273,-0.4637925969697587 AAPL,2015-10-13,27.947500228881836,0.17025308602518496 AAPL,2015-10-14,27.552499771118164,-1.4133659702253665 AAPL,2015-10-15,27.96500015258789,1.4971432171179133 AAPL,2015-10-16,27.760000228881836,-0.7330589042999991 AAPL,2015-10-19,27.9325008392334,0.6213998880738147 AAPL,2015-10-20,28.4424991607666,1.8258240623298283 AAPL,2015-10-21,28.440000534057617,-0.00878483530881713 AAPL,2015-10-22,28.875,1.5295339584169731 AAPL,2015-10-23,29.770000457763672,3.099568684895826 AAPL,2015-10-26,28.81999969482422,-3.191134525803152 AAPL,2015-10-27,28.637500762939453,-0.6332371055421615 AAPL,2015-10-28,29.8174991607666,4.120465705422927 AAPL,2015-10-29,30.13249969482422,1.0564284159420456 AAPL,2015-10-30,29.875,-0.8545580268219499 AAPL,2015-11-02,30.295000076293945,1.4058579959630002 AAPL,2015-11-03,30.642499923706055,1.1470534627396445 AAPL,2015-11-04,30.5,-0.46504013726311744 AAPL,2015-11-05,30.229999542236328,-0.8852474025038415 AAPL,2015-11-06,30.264999389648438,0.11577852445285863 AAPL,2015-11-09,30.142499923706055,-0.4047562148118855 AAPL,2015-11-10,29.1924991607666,-3.1516986492295174 AAPL,2015-11-11,29.02750015258789,-0.5652102866220532 AAPL,2015-11-12,28.93000030517578,-0.3358878542746857 AAPL,2015-11-13,28.084999084472656,-2.9208476038347975 AAPL,2015-11-16,28.545000076293945,1.6378885768794982 AAPL,2015-11-17,28.422500610351562,-0.4291450888595949 AAPL,2015-11-18,29.322500228881836,3.166503999308534 AAPL,2015-11-19,29.69499969482422,1.2703536977910268 AAPL,2015-11-20,29.825000762939453,0.4377877401961827 AAPL,2015-11-23,29.4375,-1.2992481241474452 AAPL,2015-11-24,29.719999313354492,0.959657964686178 AAPL,2015-11-25,29.50749969482422,-0.7150054624489477 AAPL,2015-11-27,29.452499389648438,-0.18639432600054961 AAPL,2015-11-30,29.575000762939453,0.41592861668666714 AAPL,2015-12-01,29.334999084472656,-0.8115018504667115 AAPL,2015-12-02,29.06999969482422,-0.9033557113308555 AAPL,2015-12-03,28.799999237060547,-0.9287941541043176 AAPL,2015-12-04,29.75749969482422,3.324654455308229 AAPL,2015-12-07,29.56999969482422,-0.6300932602634313 AAPL,2015-12-08,29.5575008392334,-0.0422687038208136 AAPL,2015-12-09,28.905000686645508,-2.2075619861669393 AAPL,2015-12-10,29.042499542236328,0.475692275815609 AAPL,2015-12-11,28.295000076293945,-2.573812439439993 AAPL,2015-12-14,28.1200008392334,-0.618481133022386 AAPL,2015-12-15,27.622499465942383,-1.7692082448194535 AAPL,2015-12-16,27.834999084472656,0.7692990230383723 AAPL,2015-12-17,27.2450008392334,-2.1196273204419858 AAPL,2015-12-18,26.50749969482422,-2.7069228177345583 AAPL,2015-12-21,26.832500457763672,1.2260709862534247 AAPL,2015-12-22,26.8075008392334,-0.0931691721001715 AAPL,2015-12-23,27.15250015258789,1.2869506763180993 AAPL,2015-12-24,27.00749969482422,-0.5340224912947944 AAPL,2015-12-28,26.704999923706055,-1.1200584079841147 AAPL,2015-12-29,27.184999465942383,1.7974145051774748 AAPL,2015-12-30,26.829999923706055,-1.305865547950713 AAPL,2015-12-31,26.315000534057617,-1.9194908353070916 AAPL,2016-01-04,26.337499618530273,0.08549908423347574 AAPL,2016-01-05,25.677499771118164,-2.5059320625400394 AAPL,2016-01-06,25.174999237060547,-1.9569683128683124 AAPL,2016-01-07,24.112499237060547,-4.220456930286121 AAPL,2016-01-08,24.239999771118164,0.5287736157256084 AAPL,2016-01-11,24.63249969482422,1.6192241229874726 AAPL,2016-01-12,24.989999771118164,1.4513349466074077 AAPL,2016-01-13,24.34749984741211,-2.5710281296145276 AAPL,2016-01-14,24.8799991607666,2.1870800562345583 AAPL,2016-01-15,24.282499313354492,-2.4015267989008215 AAPL,2016-01-19,24.165000915527344,-0.4838809889825768 AAPL,2016-01-20,24.197500228881836,0.13448918735032844 AAPL,2016-01-21,24.075000762939453,-0.5062484338616446 AAPL,2016-01-22,25.354999542236328,5.3167133488414065 AAPL,2016-01-25,24.860000610351562,-1.9522734798720687 AAPL,2016-01-26,24.997499465942383,0.5530927281376163 AAPL,2016-01-27,23.354999542236328,-6.57065690087868 AAPL,2016-01-28,23.522499084472656,0.717189233651716 AAPL,2016-01-29,24.334999084472656,3.4541397879629843 AAPL,2016-02-01,24.107500076293945,-0.9348634343030238 AAPL,2016-02-02,23.6200008392334,-2.022189092679616 AAPL,2016-02-03,24.087499618530273,1.979249630340174 AAPL,2016-02-04,24.149999618530273,0.2594706839223804 AAPL,2016-02-05,23.5049991607666,-2.6708093911055997 AAPL,2016-02-08,23.752500534057617,1.0529733338775493 AAPL,2016-02-09,23.747499465942383,-0.021054912126261538 AAPL,2016-02-10,23.5674991607666,-0.7579758257661218 AAPL,2016-02-11,23.424999237060547,-0.6046459267230131 AAPL,2016-02-12,23.497499465942383,0.3094993863100415 AAPL,2016-02-16,24.15999984741211,2.819450565069559 AAPL,2016-02-17,24.530000686645508,1.5314604369628393 AAPL,2016-02-18,24.065000534057617,-1.895638563275881 AAPL,2016-02-19,24.010000228881836,-0.22854894641678447 AAPL,2016-02-22,24.219999313354492,0.8746317470669895 AAPL,2016-02-23,23.672500610351562,-2.260523197872466 AAPL,2016-02-24,24.024999618530273,1.4890653673679477 AAPL,2016-02-25,24.190000534057617,0.6867884210082664 AAPL,2016-02-26,24.227500915527344,0.1550243102182991 AAPL,2016-02-29,24.172500610351562,-0.2270160070060423 AAPL,2016-03-01,25.13249969482422,3.971451278241145 AAPL,2016-03-02,25.1875,0.2188413641445619 AAPL,2016-03-03,25.375,0.7444168734491274 AAPL,2016-03-04,25.752500534057617,1.4876868337245996 AAPL,2016-03-07,25.467500686645508,-1.1066880555354097 AAPL,2016-03-08,25.25749969482422,-0.8245842197283526 AAPL,2016-03-09,25.280000686645508,0.08908637867230951 AAPL,2016-03-10,25.292499542236328,0.049441674253691836 AAPL,2016-03-11,25.565000534057617,1.0773984254353275 AAPL,2016-03-14,25.6299991607666,0.2542484856293825 AAPL,2016-03-15,26.145000457763672,2.0093691527911295 AAPL,2016-03-16,26.49250030517578,1.329125421028321 AAPL,2016-03-17,26.450000762939453,-0.16042103141176156 AAPL,2016-03-18,26.479999542236328,0.11341693168835931 AAPL,2016-03-21,26.477500915527344,-0.009435901632093291 AAPL,2016-03-22,26.68000030517578,0.7647979705278196 AAPL,2016-03-23,26.532499313354492,-0.5528522868595065 AAPL,2016-03-24,26.417499542236328,-0.4334298467701503 AAPL,2016-03-28,26.297500610351562,-0.4542403102644532 AAPL,2016-03-29,26.920000076293945,2.367143080119738 AAPL,2016-03-30,27.389999389648438,1.7459112630849427 AAPL,2016-03-31,27.247499465942383,-0.5202626027071444 AAPL,2016-04-01,27.497499465942383,0.9175153863659524 AAPL,2016-04-04,27.780000686645508,1.027370583470777 AAPL,2016-04-05,27.452499389648438,-1.1789103272215051 AAPL,2016-04-06,27.739999771118164,1.0472648679053842 AAPL,2016-04-07,27.135000228881836,-2.1809644817165075 AAPL,2016-04-08,27.165000915527344,0.11056084906009289 AAPL,2016-04-11,27.2549991607666,0.33130219843950925 AAPL,2016-04-12,27.610000610351562,1.302518659020846 AAPL,2016-04-13,28.010000228881836,1.4487490390721058 AAPL,2016-04-14,28.024999618530273,0.05355012326266895 AAPL,2016-04-15,27.462499618530273,-2.0071365126016705 AAPL,2016-04-18,26.8700008392334,-2.1574830679181423 AAPL,2016-04-19,26.727500915527344,-0.5303309239126919 AAPL,2016-04-20,26.782499313354492,0.20577456156851692 AAPL,2016-04-21,26.49250030517578,-1.0827929267755443 AAPL,2016-04-22,26.420000076293945,-0.2736632180680654 AAPL,2016-04-25,26.270000457763672,-0.5677502577483562 AAPL,2016-04-26,26.087499618530273,-0.6947119758403453 AAPL,2016-04-27,24.454999923706055,-6.257785217808431 AAPL,2016-04-28,23.707500457763672,-3.056632460741804 AAPL,2016-04-29,23.434999465942383,-1.1494294487382373 AAPL,2016-05-02,23.40999984741211,-0.10667642031144675 AAPL,2016-05-03,23.795000076293945,1.644597314785523 AAPL,2016-05-04,23.547500610351562,-1.0401322342879826 AAPL,2016-05-05,23.309999465942383,-1.0086044728873422 AAPL,2016-05-06,23.18000030517578,-0.557696970163124 AAPL,2016-05-09,23.197500228881836,0.07549578721164352 AAPL,2016-05-10,23.354999542236328,0.6789495066300333 AAPL,2016-05-11,23.127500534057617,-0.9740912551391423 AAPL,2016-05-12,22.584999084472656,-2.345698571214261 AAPL,2016-05-13,22.6299991607666,0.19924763390795075 AAPL,2016-05-16,23.469999313354492,3.7118876877564766 AAPL,2016-05-17,23.372499465942383,-0.41542330747590395 AAPL,2016-05-18,23.639999389648438,1.1445071336758206 AAPL,2016-05-19,23.549999237060547,-0.380711315192761 AAPL,2016-05-20,23.80500030517578,1.0828071183711208 AAPL,2016-05-23,24.107500076293945,1.27074046309672 AAPL,2016-05-24,24.475000381469727,1.5244231214880832 AAPL,2016-05-25,24.905000686645508,1.7568960101072673 AAPL,2016-05-26,25.102500915527344,0.7930143482699714 AAPL,2016-05-27,25.087499618530273,-0.05976016910645976 AAPL,2016-05-31,24.96500015258789,-0.4882888602094959 AAPL,2016-06-01,24.614999771118164,-1.4019642672962074 AAPL,2016-06-02,24.43000030517578,-0.7515720806930526 AAPL,2016-06-03,24.479999542236328,0.20466326826018566 AAPL,2016-06-06,24.657499313354492,0.7250807779302315 AAPL,2016-06-07,24.75749969482422,0.4055576771954561 AAPL,2016-06-08,24.735000610351562,-0.09087785418557814 AAPL,2016-06-09,24.912500381469727,0.7176056872377101 AAPL,2016-06-10,24.707500457763672,-0.8228797614330818 AAPL,2016-06-13,24.334999084472656,-1.5076449110171586 AAPL,2016-06-14,24.364999771118164,0.12328205372587053 AAPL,2016-06-15,24.28499984741211,-0.3283395216809537 AAPL,2016-06-16,24.387500762939453,0.42207500997066827 AAPL,2016-06-17,23.832500457763672,-2.275757202719142 AAPL,2016-06-20,23.774999618530273,-0.24127069392194667 AAPL,2016-06-21,23.977500915527344,0.8517404847369292 AAPL,2016-06-22,23.887500762939453,-0.3753525144466141 AAPL,2016-06-23,24.024999618530273,0.5756100521162377 AAPL,2016-06-24,23.350000381469727,-2.809570230086189 AAPL,2016-06-27,23.010000228881836,-1.45610341341883 AAPL,2016-06-28,23.397499084472656,1.6840454225829804 AAPL,2016-06-29,23.600000381469727,0.8654826580651864 AAPL,2016-06-30,23.899999618530273,1.2711831873363 AAPL,2016-07-01,23.97249984741211,0.30334824284108386 AAPL,2016-07-05,23.747499465942383,-0.9385770482923439 AAPL,2016-07-06,23.88249969482422,0.5684818693245886 AAPL,2016-07-07,23.985000610351562,0.4291883883057679 AAPL,2016-07-08,24.170000076293945,0.7713131592022471 AAPL,2016-07-11,24.2450008392334,0.31030518288253095 AAPL,2016-07-12,24.354999542236328,0.4536964289352685 AAPL,2016-07-13,24.217500686645508,-0.5645611093211933 AAPL,2016-07-14,24.697500228881836,1.9820358361794854 AAPL,2016-07-15,24.69499969482422,-0.010124644334219557 AAPL,2016-07-18,24.957500457763672,1.0629713147737752 AAPL,2016-07-19,24.967500686645508,0.04006903214830437 AAPL,2016-07-20,24.989999771118164,0.09011348294341026 AAPL,2016-07-21,24.857500076293945,-0.5302108684985041 AAPL,2016-07-22,24.665000915527344,-0.7744107821614166 AAPL,2016-07-25,24.334999084472656,-1.3379356124286312 AAPL,2016-07-26,24.167499542236328,-0.6883071647337924 AAPL,2016-07-27,25.737499237060547,6.496326573133504 AAPL,2016-07-28,26.084999084472656,1.3501694325908975 AAPL,2016-07-29,26.052499771118164,-0.12459004981847377 AAPL,2016-08-01,26.512500762939453,1.7656693056811612 AAPL,2016-08-02,26.1200008392334,-1.4804334272937036 AAPL,2016-08-03,26.447500228881836,1.2538261069138912 AAPL,2016-08-04,26.467500686645508,0.07562324450547386 AAPL,2016-08-05,26.8700008392334,1.5207335114606257 AAPL,2016-08-08,27.092500686645508,0.8280604408736458 AAPL,2016-08-09,27.202499389648438,0.4060116276278336 AAPL,2016-08-10,27.0,-0.7444146464184676 AAPL,2016-08-11,26.982500076293945,-0.06481453224465028 AAPL,2016-08-12,27.045000076293945,0.23163161242760744 AAPL,2016-08-15,27.3700008392334,1.2017036865321629 AAPL,2016-08-16,27.344999313354492,-0.09134645638397831 AAPL,2016-08-17,27.30500030517578,-0.14627540385118154 AAPL,2016-08-18,27.270000457763672,-0.12818109145186218 AAPL,2016-08-19,27.34000015258789,0.2566912125015808 AAPL,2016-08-22,27.127500534057617,-0.7772480517347691 AAPL,2016-08-23,27.212499618530273,0.3133317954079118 AAPL,2016-08-24,27.00749969482422,-0.7533300012118715 AAPL,2016-08-25,26.892499923706055,-0.4258068033606288 AAPL,2016-08-26,26.735000610351562,-0.5856625966396467 AAPL,2016-08-29,26.704999923706055,-0.11221502136001815 AAPL,2016-08-30,26.5,-0.7676462246460347 AAPL,2016-08-31,26.524999618530273,0.0943381831331136 AAPL,2016-09-01,26.6825008392334,0.5937840639707037 AAPL,2016-09-02,26.9325008392334,0.9369436602149506 AAPL,2016-09-06,26.924999237060547,-0.027853344246164813 AAPL,2016-09-07,27.09000015258789,0.6128167881253921 AAPL,2016-09-08,26.3799991607666,-2.620896965013353 AAPL,2016-09-09,25.782499313354492,-2.2649729583795297 AAPL,2016-09-12,26.360000610351562,2.2398964893909357 AAPL,2016-09-13,26.987499237060547,2.3804954938527745 AAPL,2016-09-14,27.9424991607666,3.538675129982405 AAPL,2016-09-15,28.892499923706055,3.399841787499547 AAPL,2016-09-16,28.729999542236328,-0.5624310180802228 AAPL,2016-09-19,28.395000457763672,-1.1660253735130466 AAPL,2016-09-20,28.392499923706055,-0.008806247639747689 AAPL,2016-09-21,28.387500762939453,-0.017607328625635077 AAPL,2016-09-22,28.655000686645508,0.9423158661972852 AAPL,2016-09-23,28.177499771118164,-1.6663790057066086 AAPL,2016-09-26,28.219999313354492,0.15082793924778848 AAPL,2016-09-27,28.272499084472656,0.18603746419412204 AAPL,2016-09-28,28.487499237060547,0.7604568380938481 AAPL,2016-09-29,28.045000076293945,-1.5533099521453875 AAPL,2016-09-30,28.262500762939453,0.7755417580810109 AAPL,2016-10-03,28.1299991607666,-0.4688247628341524 AAPL,2016-10-04,28.25,0.42659382443481775 AAPL,2016-10-05,28.262500762939453,0.04425048828125 AAPL,2016-10-06,28.47249984741211,0.7430307962982052 AAPL,2016-10-07,28.514999389648438,0.14926522948139898 AAPL,2016-10-10,29.012500762939453,1.7447006275287613 AAPL,2016-10-11,29.075000762939453,0.21542438037549516 AAPL,2016-10-12,29.334999084472656,0.8942332406216558 AAPL,2016-10-13,29.2450008392334,-0.3067947777332436 AAPL,2016-10-14,29.407499313354492,0.555645305036534 AAPL,2016-10-17,29.387500762939453,-0.06800493371416083 AAPL,2016-10-18,29.36750030517578,-0.06805770223541341 AAPL,2016-10-19,29.280000686645508,-0.2979471103124576 AAPL,2016-10-20,29.264999389648438,-0.05123393663003517 AAPL,2016-10-21,29.149999618530273,-0.39296010085974054 AAPL,2016-10-24,29.412500381469727,0.9005172088324409 AAPL,2016-10-25,29.5625,0.509985946739766 AAPL,2016-10-26,28.897499084472656,-2.24947455569503 AAPL,2016-10-27,28.6200008392334,-0.9602846406468579 AAPL,2016-10-28,28.43000030517578,-0.6638732651508383 AAPL,2016-10-31,28.385000228881836,-0.15828376999965643 AAPL,2016-11-01,27.872499465942383,-1.8055337636318947 AAPL,2016-11-02,27.897499084472656,0.08969277606702963 AAPL,2016-11-03,27.457500457763672,-1.5771973873954903 AAPL,2016-11-04,27.209999084472656,-0.9013980484921857 AAPL,2016-11-07,27.602500915527344,1.4424911586221612 AAPL,2016-11-08,27.764999389648438,0.5887092427544705 AAPL,2016-11-09,27.719999313354492,-0.16207483264243372 AAPL,2016-11-10,26.947500228881836,-2.7867933030593317 AAPL,2016-11-11,27.107500076293945,0.5937465295598132 AAPL,2016-11-14,26.427499771118164,-2.508531968133998 AAPL,2016-11-15,26.77750015258789,1.3243794702525458 AAPL,2016-11-16,27.497499465942383,2.688821993284196 AAPL,2016-11-17,27.487499237060547,-0.03636777552890047 AAPL,2016-11-18,27.514999389648438,0.10004603311024596 AAPL,2016-11-21,27.9325008392334,1.5173594724557038 AAPL,2016-11-22,27.950000762939453,0.06265075872287085 AAPL,2016-11-23,27.8075008392334,-0.5098387113284253 AAPL,2016-11-25,27.947500228881836,0.5034590863013166 AAPL,2016-11-28,27.892499923706055,-0.1967986572156577 AAPL,2016-11-29,27.864999771118164,-0.09859335901447608 AAPL,2016-11-30,27.6299991607666,-0.843354072427227 AAPL,2016-12-01,27.372499465942383,-0.9319569404470207 AAPL,2016-12-02,27.475000381469727,0.3744667733207141 AAPL,2016-12-05,27.27750015258789,-0.7188361278969713 AAPL,2016-12-06,27.487499237060547,0.7698619129243633 AAPL,2016-12-07,27.75749969482422,0.982266358372974 AAPL,2016-12-08,28.030000686645508,0.9817202371152245 AAPL,2016-12-09,28.487499237060547,1.6321745958179923 AAPL,2016-12-12,28.325000762939453,-0.570420284240647 AAPL,2016-12-13,28.797500610351562,1.6681371039196202 AAPL,2016-12-14,28.797500610351562,0.0 AAPL,2016-12-15,28.954999923706055,0.5469200799248508 AAPL,2016-12-16,28.99250030517578,0.12951262845288802 AAPL,2016-12-19,29.15999984741211,0.5777340362963734 AAPL,2016-12-20,29.237499237060547,0.26577294257192907 AAPL,2016-12-21,29.264999389648438,0.09405781378535316 AAPL,2016-12-22,29.072500228881836,-0.6577794798611647 AAPL,2016-12-23,29.1299991607666,0.19777773301947743 AAPL,2016-12-27,29.315000534057617,0.6350888383827469 AAPL,2016-12-28,29.190000534057617,-0.4264028576590917 AAPL,2016-12-29,29.1825008392334,-0.025692684779055064 AAPL,2016-12-30,28.954999923706055,-0.7795799159936556 AAPL,2017-01-03,29.037500381469727,0.2849264651392014 AAPL,2017-01-04,29.0049991607666,-0.11192843831648869 AAPL,2017-01-05,29.15250015258789,0.5085364457476205 AAPL,2017-01-06,29.477500915527344,1.1148298130121193 AAPL,2017-01-09,29.747499465942383,0.9159478993445269 AAPL,2017-01-10,29.77750015258789,0.10085112088111803 AAPL,2017-01-11,29.9375,0.5373179299545949 AAPL,2017-01-12,29.8125,-0.41753653444676075 AAPL,2017-01-13,29.760000228881836,-0.17609986119300203 AAPL,2017-01-17,30.0,0.8064508376086854 AAPL,2017-01-18,29.997499465942383,-0.008335113525392845 AAPL,2017-01-19,29.94499969482422,-0.1750138246615185 AAPL,2017-01-20,30.0,0.18367108277275168 AAPL,2017-01-23,30.020000457763672,0.06666819254557144 AAPL,2017-01-24,29.99250030517578,-0.09160610315973594 AAPL,2017-01-25,30.469999313354492,1.5920613597403488 AAPL,2017-01-26,30.485000610351562,0.049233007335502954 AAPL,2017-01-27,30.487499237060547,0.008196249496328356 AAPL,2017-01-30,30.407499313354492,-0.2624023803461273 AAPL,2017-01-31,30.337499618530273,-0.23020536513989054 AAPL,2017-02-01,32.1875,6.098064786920476 AAPL,2017-02-02,32.13249969482422,-0.17087473452669366 AAPL,2017-02-03,32.27000045776367,0.427918040131825 AAPL,2017-02-06,32.5724983215332,0.9373965276680218 AAPL,2017-02-07,32.88249969482422,0.9517273444330066 AAPL,2017-02-08,33.0099983215332,0.38774006809785266 AAPL,2017-02-09,33.10499954223633,0.2877952909229764 AAPL,2017-02-10,33.029998779296875,-0.22655418811822203 AAPL,2017-02-13,33.3224983215332,0.885557229931444 AAPL,2017-02-14,33.755001068115234,1.2979301323950976 AAPL,2017-02-15,33.877498626708984,0.3629019544290957 AAPL,2017-02-16,33.837501525878906,-0.11806391395894344 AAPL,2017-02-17,33.93000030517578,0.273361729222632 AAPL,2017-02-21,34.17499923706055,0.7220717055148151 AAPL,2017-02-22,34.27750015258789,0.29992953274506906 AAPL,2017-02-23,34.13249969482422,-0.42301934831360244 AAPL,2017-02-24,34.165000915527344,0.09522074560526228 AAPL,2017-02-27,34.23249816894531,0.19756256873768585 AAPL,2017-02-28,34.247501373291016,0.04382737208268317 AAPL,2017-03-01,34.9474983215332,2.0439358206379987 AAPL,2017-03-02,34.7400016784668,-0.5937381873727832 AAPL,2017-03-03,34.94499969482422,0.5900921314131224 AAPL,2017-03-06,34.834999084472656,-0.3147821185067956 AAPL,2017-03-07,34.880001068115234,0.12918611977985606 AAPL,2017-03-08,34.75,-0.3727094728620095 AAPL,2017-03-09,34.66999816894531,-0.2302210965602569 AAPL,2017-03-10,34.78499984741211,0.3317037338923301 AAPL,2017-03-13,34.79999923706055,0.04312028090911468 AAPL,2017-03-14,34.747501373291016,-0.15085593367951677 AAPL,2017-03-15,35.1150016784668,1.0576308817941804 AAPL,2017-03-16,35.17250061035156,0.16374463658370697 AAPL,2017-03-17,34.997501373291016,-0.49754562235772015 AAPL,2017-03-20,35.3650016784668,1.0500758361459583 AAPL,2017-03-21,34.959999084472656,-1.145207337119225 AAPL,2017-03-22,35.35499954223633,1.1298640392102044 AAPL,2017-03-23,35.22999954223633,-0.3535567857967936 AAPL,2017-03-24,35.15999984741211,-0.1986934309786137 AAPL,2017-03-27,35.220001220703125,0.17065237073778938 AAPL,2017-03-28,35.95000076293945,2.0726846023140233 AAPL,2017-03-29,36.029998779296875,0.22252577095878134 AAPL,2017-03-30,35.98249816894531,-0.13183628076850473 AAPL,2017-03-31,35.915000915527344,-0.18758356660244502 AAPL,2017-04-03,35.92499923706055,0.02783884526891267 AAPL,2017-04-04,36.192501068115234,0.7446119324582501 AAPL,2017-04-05,36.005001068115234,-0.5180631193382301 AAPL,2017-04-06,35.915000915527344,-0.24996569898061427 AAPL,2017-04-07,35.834999084472656,-0.2227532479891936 AAPL,2017-04-10,35.79249954223633,-0.11859786053334265 AAPL,2017-04-11,35.407501220703125,-1.0756396632174092 AAPL,2017-04-12,35.45000076293945,0.12002976988243486 AAPL,2017-04-13,35.26250076293945,-0.5289139519455754 AAPL,2017-04-17,35.45750045776367,0.5529945143004866 AAPL,2017-04-18,35.29999923706055,-0.4441971900719266 AAPL,2017-04-19,35.16999816894531,-0.3682749884559522 AAPL,2017-04-20,35.61000061035156,1.251073256508639 AAPL,2017-04-21,35.567501068115234,-0.11934721007551552 AAPL,2017-04-24,35.90999984741211,0.9629542953859982 AAPL,2017-04-25,36.13249969482422,0.6196041446882461 AAPL,2017-04-26,35.91999816894531,-0.5881174224692365 AAPL,2017-04-27,35.9474983215332,0.07655944874647158 AAPL,2017-04-28,35.912498474121094,-0.09736379176946697 AAPL,2017-05-01,36.64500045776367,2.039685387443657 AAPL,2017-05-02,36.877498626708984,0.634460816048521 AAPL,2017-05-03,36.76499938964844,-0.30506200596552846 AAPL,2017-05-04,36.63249969482422,-0.3603962927346771 AAPL,2017-05-05,37.2400016784668,1.6583689038518257 AAPL,2017-05-08,38.252498626708984,2.7188423807930295 AAPL,2017-05-09,38.497501373291016,0.6404882174440907 AAPL,2017-05-10,38.314998626708984,-0.47406387446393694 AAPL,2017-05-11,38.48749923706055,0.4502169294906766 AAPL,2017-05-12,39.025001525878906,1.396563298404141 AAPL,2017-05-15,38.92499923706055,-0.256251851142264 AAPL,2017-05-16,38.86750030517578,-0.14771723317086316 AAPL,2017-05-17,37.5625,-3.3575617030406235 AAPL,2017-05-18,38.1349983215332,1.5241219874428058 AAPL,2017-05-19,38.26499938964844,0.340897007570673 AAPL,2017-05-22,38.497501373291016,0.6076100544914143 AAPL,2017-05-23,38.45000076293945,-0.12338621639615965 AAPL,2017-05-24,38.334999084472656,-0.29909408630660606 AAPL,2017-05-25,38.467498779296875,0.3456363583894895 AAPL,2017-05-26,38.40250015258789,-0.16897024441829833 AAPL,2017-05-30,38.41749954223633,0.03905836752513547 AAPL,2017-05-31,38.189998626708984,-0.5921804340160874 AAPL,2017-06-01,38.29499816894531,0.2749398952921034 AAPL,2017-06-02,38.86249923706055,1.4819195593419376 AAPL,2017-06-05,38.48249816894531,-0.9778091362504404 AAPL,2017-06-06,38.61249923706055,0.3378186820006013 AAPL,2017-06-07,38.842498779296875,0.5956608527830642 AAPL,2017-06-08,38.747501373291016,-0.2445707897054561 AAPL,2017-06-09,37.244998931884766,-3.877675690443194 AAPL,2017-06-12,36.35499954223633,-2.389580924075485 AAPL,2017-06-13,36.647499084472656,0.8045648354265911 AAPL,2017-06-14,36.290000915527344,-0.9755049536157356 AAPL,2017-06-15,36.0724983215332,-0.5993457936262492 AAPL,2017-06-16,35.567501068115234,-1.3999508681562967 AAPL,2017-06-19,36.584999084472656,2.8607520511739537 AAPL,2017-06-20,36.252498626708984,-0.9088436957342738 AAPL,2017-06-21,36.467498779296875,0.5930629907795915 AAPL,2017-06-22,36.407501220703125,-0.164523371775116 AAPL,2017-06-23,36.56999969482422,0.44633240039195776 AAPL,2017-06-26,36.45500183105469,-0.31445956994581303 AAPL,2017-06-27,35.932498931884766,-1.43328178007337 AAPL,2017-06-28,36.45750045776367,1.4610771348636753 AAPL,2017-06-29,35.91999816894531,-1.4743256725486709 AAPL,2017-06-30,36.005001068115234,0.23664505429572547 AAPL,2017-07-03,35.875,-0.3610639196185428 AAPL,2017-07-05,36.022499084472656,0.41114727379136795 AAPL,2017-07-06,35.682498931884766,-0.9438549829388299 AAPL,2017-07-07,36.04499816894531,1.0159020469741487 AAPL,2017-07-10,36.26499938964844,0.6103515935053316 AAPL,2017-07-11,36.38249969482422,0.32400470744065046 AAPL,2017-07-12,36.435001373291016,0.14430475890105932 AAPL,2017-07-13,36.942501068115234,1.39289056043852 AAPL,2017-07-14,37.2599983215332,0.8594362705236502 AAPL,2017-07-17,37.38999938964844,0.3489025066329754 AAPL,2017-07-18,37.52000045776367,0.34768940956770855 AAPL,2017-07-19,37.755001068115234,0.626334241696247 AAPL,2017-07-20,37.584999084472656,-0.45027672846802425 AAPL,2017-07-21,37.567501068115234,-0.046555851493024214 AAPL,2017-07-24,38.022499084472656,1.2111479428254857 AAPL,2017-07-25,38.185001373291016,0.42738455580559886 AAPL,2017-07-26,38.3650016784668,0.47139007123797594 AAPL,2017-07-27,37.63999938964844,-1.8897491387972032 AAPL,2017-07-28,37.375,-0.7040366470391524 AAPL,2017-07-31,37.182498931884766,-0.5150530250574881 AAPL,2017-08-01,37.51250076293945,0.8875192376371022 AAPL,2017-08-02,39.28499984741211,4.7250890994284145 AAPL,2017-08-03,38.89250183105469,-0.9991040292272713 AAPL,2017-08-04,39.09749984741211,0.5270887875712171 AAPL,2017-08-07,39.70249938964844,1.5474123527015493 AAPL,2017-08-08,40.02000045776367,0.7997004546217878 AAPL,2017-08-09,40.26499938964844,0.6121912270923957 AAPL,2017-08-10,38.83000183105469,-3.563883224502584 AAPL,2017-08-11,39.369998931884766,1.3906697794647371 AAPL,2017-08-14,39.962501525878906,1.5049596394941522 AAPL,2017-08-15,40.400001525878906,1.0947763110291886 AAPL,2017-08-16,40.23749923706055,-0.40223337297219386 AAPL,2017-08-17,39.46500015258789,-1.9198486464614861 AAPL,2017-08-18,39.375,-0.22805055679694375 AAPL,2017-08-21,39.3025016784668,-0.18412272135416297 AAPL,2017-08-22,39.94499969482422,1.634750941845109 AAPL,2017-08-23,39.994998931884766,0.12517020263496104 AAPL,2017-08-24,39.817501068115234,-0.4438001462928609 AAPL,2017-08-25,39.96500015258789,0.37043782386125823 AAPL,2017-08-28,40.36750030517578,1.0071316177933998 AAPL,2017-08-29,40.727500915527344,0.8918080327738442 AAPL,2017-08-30,40.837501525878906,0.27008927107929903 AAPL,2017-08-31,41.0,0.3979148284037892 AAPL,2017-09-01,41.01250076293945,0.03048966570597944 AAPL,2017-09-05,40.52000045776367,-1.2008541201194545 AAPL,2017-09-06,40.477500915527344,-0.10488534490671331 AAPL,2017-09-07,40.314998626708984,-0.4014632453655853 AAPL,2017-09-08,39.657501220703125,-1.6309002316826637 AAPL,2017-09-11,40.375,1.8092384976648557 AAPL,2017-09-12,40.21500015258789,-0.39628445179469285 AAPL,2017-09-13,39.912498474121094,-0.7522110588561781 AAPL,2017-09-14,39.56999969482422,-0.8581241275059437 AAPL,2017-09-15,39.970001220703125,1.0108706822437252 AAPL,2017-09-18,39.66749954223633,-0.7568217894126872 AAPL,2017-09-19,39.682498931884766,0.037812793398961375 AAPL,2017-09-20,39.01750183105469,-1.6757944149927373 AAPL,2017-09-21,38.34749984741211,-1.717183192669991 AAPL,2017-09-22,37.97249984741211,-0.9778994758254278 AAPL,2017-09-25,37.63750076293945,-0.8822149866846041 AAPL,2017-09-26,38.28499984741211,1.7203562174623155 AAPL,2017-09-27,38.557498931884766,0.7117646220679674 AAPL,2017-09-28,38.31999969482422,-0.6159612102437206 AAPL,2017-09-29,38.529998779296875,0.5480143166624929 AAPL,2017-10-02,38.45249938964844,-0.2011403895763375 AAPL,2017-10-03,38.619998931884766,0.43560118300507433 AAPL,2017-10-04,38.369998931884766,-0.6473330059923899 AAPL,2017-10-05,38.84749984741211,1.2444642398218742 AAPL,2017-10-06,38.82500076293945,-0.05791642849869438 AAPL,2017-10-09,38.959999084472656,0.3477097717460076 AAPL,2017-10-10,38.974998474121094,0.03849946098797297 AAPL,2017-10-11,39.13750076293945,0.41693982086044024 AAPL,2017-10-12,39.0,-0.3513273976596287 AAPL,2017-10-13,39.247501373291016,0.6346189058743956 AAPL,2017-10-16,39.970001220703125,1.840881131617178 AAPL,2017-10-17,40.11750030517578,0.36902446827111746 AAPL,2017-10-18,39.939998626708984,-0.4424544827482557 AAPL,2017-10-19,38.994998931884766,-2.3660483908786945 AAPL,2017-10-20,39.0625,0.17310185912080556 AAPL,2017-10-23,39.04249954223633,-0.05120117187500384 AAPL,2017-10-24,39.275001525878906,0.5955099862165802 AAPL,2017-10-25,39.102500915527344,-0.439212230807684 AAPL,2017-10-26,39.352500915527344,0.6393452954328138 AAPL,2017-10-27,40.76250076293945,3.5829993383108327 AAPL,2017-10-30,41.68000030517578,2.250842134471065 AAPL,2017-10-31,42.2599983215332,1.3915499330872105 AAPL,2017-11-01,41.72249984741211,-1.2718847502821928 AAPL,2017-11-02,42.02750015258789,0.7310211667355349 AAPL,2017-11-03,43.125,2.6113850298672414 AAPL,2017-11-06,43.5625,1.0144927536231974 AAPL,2017-11-07,43.70249938964844,0.3213759303263952 AAPL,2017-11-08,44.060001373291016,0.8180355554841645 AAPL,2017-11-09,43.970001220703125,-0.20426724871245305 AAPL,2017-11-10,43.66749954223633,-0.6879728680206698 AAPL,2017-11-13,43.49250030517578,-0.4007539678137162 AAPL,2017-11-14,42.834999084472656,-1.5117576963605384 AAPL,2017-11-15,42.27000045776367,-1.3190116465154555 AAPL,2017-11-16,42.775001525878906,1.1947032473298203 AAPL,2017-11-17,42.537498474121094,-0.5552379737827073 AAPL,2017-11-20,42.494998931884766,-0.09991076993439707 AAPL,2017-11-21,43.28499984741211,1.8590444414262386 AAPL,2017-11-22,43.7400016784668,1.0511766955265234 AAPL,2017-11-24,43.74250030517578,0.005712452247608191 AAPL,2017-11-27,43.522499084472656,-0.5029461488672449 AAPL,2017-11-28,43.26750183105469,-0.5858975444471781 AAPL,2017-11-29,42.369998931884766,-2.07431180721821 AAPL,2017-11-30,42.962501525878906,1.3984012483612807 AAPL,2017-12-01,42.76250076293945,-0.46552401707563584 AAPL,2017-12-04,42.45000076293945,-0.7307804605076629 AAPL,2017-12-05,42.40999984741211,-0.09423065914822004 AAPL,2017-12-06,42.252498626708984,-0.3713775554581522 AAPL,2017-12-07,42.33000183105469,0.18342868910647958 AAPL,2017-12-08,42.342498779296875,0.02952267352140936 AAPL,2017-12-11,43.16749954223633,1.9483988586493917 AAPL,2017-12-12,42.92499923706055,-0.5617659298021493 AAPL,2017-12-13,43.067501068115234,0.33197864551539613 AAPL,2017-12-14,43.05500030517578,-0.02902597696504694 AAPL,2017-12-15,43.49250030517578,1.016142136567133 AAPL,2017-12-18,44.10499954223633,1.408287021354937 AAPL,2017-12-19,43.6349983215332,-1.0656415952414622 AAPL,2017-12-20,43.587501525878906,-0.10885022913099673 AAPL,2017-12-21,43.752498626708984,0.3785422312680975 AAPL,2017-12-22,43.752498626708984,0.0 AAPL,2017-12-26,42.64250183105469,-2.5369906416651933 AAPL,2017-12-27,42.650001525878906,0.01758737058612514 AAPL,2017-12-28,42.77000045776367,0.2813573917739509 AAPL,2017-12-29,42.307498931884766,-1.0813689991320818 AAPL,2018-01-02,43.064998626708984,1.7904620077962896 AAPL,2018-01-03,43.057498931884766,-0.017414826572337283 AAPL,2018-01-04,43.25749969482422,0.4644969352628925 AAPL,2018-01-05,43.75,1.138531604115589 AAPL,2018-01-08,43.587501525878906,-0.37142508370535676 AAPL,2018-01-09,43.58250045776367,-0.01147362877008673 AAPL,2018-01-10,43.5724983215332,-0.022949890725432187 AAPL,2018-01-11,43.81999969482422,0.568021992828216 AAPL,2018-01-12,44.272499084472656,1.032632115015475 AAPL,2018-01-16,44.04750061035156,-0.5082127252220237 AAPL,2018-01-17,44.775001525878906,1.651628141089967 AAPL,2018-01-18,44.814998626708984,0.08932908870358247 AAPL,2018-01-19,44.6150016784668,-0.44627235160282774 AAPL,2018-01-22,44.25,-0.8181142322873924 AAPL,2018-01-23,44.2599983215332,0.02259507691120266 AAPL,2018-01-24,43.55500030517578,-1.5928559491481753 AAPL,2018-01-25,42.77750015258789,-1.7850996375621597 AAPL,2018-01-26,42.877498626708984,0.2337641838920046 AAPL,2018-01-29,41.9900016784668,-2.0698431034159137 AAPL,2018-01-30,41.74250030517578,-0.5894293007802864 AAPL,2018-01-31,41.85749816894531,0.27549347290840576 AAPL,2018-02-01,41.94499969482422,0.20904623951898404 AAPL,2018-02-02,40.125,-4.339014681287024 AAPL,2018-02-05,39.122501373291016,-2.4984389450691147 AAPL,2018-02-06,40.75749969482422,4.179176341340529 AAPL,2018-02-07,39.8849983215332,-2.1407136841659957 AAPL,2018-02-08,38.787498474121094,-2.7516607586757447 AAPL,2018-02-09,39.102500915527344,0.8121236320935088 AAPL,2018-02-12,40.6775016784668,4.027877312353767 AAPL,2018-02-13,41.084999084472656,1.00177589377759 AAPL,2018-02-14,41.842498779296875,1.8437378890206801 AAPL,2018-02-15,43.247501373291016,3.3578362549641083 AAPL,2018-02-16,43.10749816894531,-0.3237255330366118 AAPL,2018-02-20,42.962501525878906,-0.3363606083056414 AAPL,2018-02-21,42.76750183105469,-0.45388347488741765 AAPL,2018-02-22,43.125,0.8359108052594433 AAPL,2018-02-23,43.875,1.7391304347825987 AAPL,2018-02-26,44.74250030517578,1.9772086727653182 AAPL,2018-02-27,44.59749984741211,-0.3240776817894919 AAPL,2018-02-28,44.529998779296875,-0.15135617096515563 AAPL,2018-03-01,43.75,-1.751625422589309 AAPL,2018-03-02,44.0525016784668,0.6914324079241085 AAPL,2018-03-05,44.20500183105469,0.3461781891547666 AAPL,2018-03-06,44.16749954223633,-0.08483720679774986 AAPL,2018-03-07,43.75749969482422,-0.9282840361384603 AAPL,2018-03-08,44.23500061035156,1.0912436013427618 AAPL,2018-03-09,44.994998931884766,1.7180927117594669 AAPL,2018-03-12,45.43000030517578,0.9667771610563536 AAPL,2018-03-13,44.99250030517578,-0.9630200243475606 AAPL,2018-03-14,44.61000061035156,-0.8501410062339176 AAPL,2018-03-15,44.662498474121094,0.11768182705953478 AAPL,2018-03-16,44.505001068115234,-0.35263904032847293 AAPL,2018-03-19,43.82500076293945,-1.52791886047825 AAPL,2018-03-20,43.810001373291016,-0.03422564606346823 AAPL,2018-03-21,42.817501068115234,-2.265465131395461 AAPL,2018-03-22,42.212501525878906,-1.4129725629570933 AAPL,2018-03-23,41.23500061035156,-2.3156668763827604 AAPL,2018-03-26,43.192501068115234,4.747181832882674 AAPL,2018-03-27,42.084999084472656,-2.56410709325684 AAPL,2018-03-28,41.619998931884766,-1.1049071229740193 AAPL,2018-03-29,41.94499969482422,0.7808764326768802 AAPL,2018-04-02,41.66999816894531,-0.6556240979370909 AAPL,2018-04-03,42.09749984741211,1.0259219996447966 AAPL,2018-04-04,42.90250015258789,1.912228298814922 AAPL,2018-04-05,43.20000076293945,0.6934342038190433 AAPL,2018-04-06,42.095001220703125,-2.5578692655586432 AAPL,2018-04-09,42.51250076293945,0.991803136071634 AAPL,2018-04-10,43.3125,1.8817976423488814 AAPL,2018-04-11,43.11000061035156,-0.467531058351367 AAPL,2018-04-12,43.53499984741211,0.9858483670688978 AAPL,2018-04-13,43.682498931884766,0.33880575396723067 AAPL,2018-04-16,43.95500183105469,0.6238262595618549 AAPL,2018-04-17,44.560001373291016,1.376406590907897 AAPL,2018-04-18,44.459999084472656,-0.2244216466256721 AAPL,2018-04-19,43.20000076293945,-2.8340043802952963 AAPL,2018-04-20,41.43000030517578,-4.097223209500789 AAPL,2018-04-23,41.310001373291016,-0.2896426043949907 AAPL,2018-04-24,40.73500061035156,-1.3919165911991938 AAPL,2018-04-25,40.912498474121094,0.43573796761997574 AAPL,2018-04-26,41.05500030517578,0.34830879650340485 AAPL,2018-04-27,40.58000183105469,-1.1569808076732913 AAPL,2018-04-30,41.314998626708984,1.811229084499022 AAPL,2018-05-01,42.275001525878906,2.323618373665659 AAPL,2018-05-02,44.14250183105469,4.417504997681854 AAPL,2018-05-03,44.22249984741211,0.1812267384925237 AAPL,2018-05-04,45.95750045776367,3.9233435837822572 AAPL,2018-05-07,46.290000915527344,0.723495521844697 AAPL,2018-05-08,46.51250076293945,0.4806650313490701 AAPL,2018-05-09,46.84000015258789,0.7041104741230875 AAPL,2018-05-10,47.5099983215332,1.4303974525249785 AAPL,2018-05-11,47.147499084472656,-0.7629956848393515 AAPL,2018-05-14,47.037498474121094,-0.23331165488645889 AAPL,2018-05-15,46.61000061035156,-0.9088448102841373 AAPL,2018-05-16,47.04499816894531,0.9332708708378323 AAPL,2018-05-17,46.747501373291016,-0.6323664730221501 AAPL,2018-05-18,46.57749938964844,-0.36366004310063316 AAPL,2018-05-21,46.907501220703125,0.708500532186207 AAPL,2018-05-22,46.790000915527344,-0.250493635597715 AAPL,2018-05-23,47.09000015258789,0.6411609984837474 AAPL,2018-05-24,47.037498474121094,-0.11149220279608185 AAPL,2018-05-25,47.14500045776367,0.22854528223206216 AAPL,2018-05-29,46.974998474121094,-0.36059387420067646 AAPL,2018-05-30,46.875,-0.21287594969520152 AAPL,2018-05-31,46.717498779296875,-0.33600260416666305 AAPL,2018-06-01,47.560001373291016,1.8033983325483671 AAPL,2018-06-04,47.95750045776367,0.8357844259775149 AAPL,2018-06-05,48.32749938964844,0.7715142122776575 AAPL,2018-06-06,48.494998931884766,0.3465926115602036 AAPL,2018-06-07,48.3650016784668,-0.2680632153442497 AAPL,2018-06-08,47.92499923706055,-0.9097538015844786 AAPL,2018-06-11,47.807498931884766,-0.24517539289790058 AAPL,2018-06-12,48.06999969482422,0.5490786357877919 AAPL,2018-06-13,47.67499923706055,-0.8217192849414579 AAPL,2018-06-14,47.70000076293945,0.052441586321982925 AAPL,2018-06-15,47.209999084472656,-1.027257171130913 AAPL,2018-06-18,47.185001373291016,-0.05295003530271236 AAPL,2018-06-19,46.42250061035156,-1.6159812244300742 AAPL,2018-06-20,46.625,0.4362095686057943 AAPL,2018-06-21,46.3650016784668,-0.5576371507414524 AAPL,2018-06-22,46.22999954223633,-0.2911725037058832 AAPL,2018-06-25,45.54249954223633,-1.4871295842689536 AAPL,2018-06-26,46.10749816894531,1.2405964371476896 AAPL,2018-06-27,46.040000915527344,-0.14639105589864254 AAPL,2018-06-28,46.375,0.7276261464184142 AAPL,2018-06-29,46.27750015258789,-0.210242258570581 AAPL,2018-07-02,46.79499816894531,1.1182497210331377 AAPL,2018-07-03,45.97999954223633,-1.7416361974554873 AAPL,2018-07-05,46.349998474121094,0.8046953796615242 AAPL,2018-07-06,46.99250030517578,1.3861960133902063 AAPL,2018-07-09,47.64500045776367,1.3885197602818922 AAPL,2018-07-10,47.587501525878906,-0.12068198411654407 AAPL,2018-07-11,46.970001220703125,-1.2976102660905098 AAPL,2018-07-12,47.75749969482422,1.6765987942405802 AAPL,2018-07-13,47.83250045776367,0.1570449948567587 AAPL,2018-07-16,47.727500915527344,-0.21951506032815704 AAPL,2018-07-17,47.86249923706055,0.28285227372817356 AAPL,2018-07-18,47.599998474121094,-0.5484476722356302 AAPL,2018-07-19,47.970001220703125,0.777316719417942 AAPL,2018-07-20,47.86000061035156,-0.22931125193319524 AAPL,2018-07-23,47.90250015258789,0.08879971102033757 AAPL,2018-07-24,48.25,0.7254315459635396 AAPL,2018-07-25,48.70500183105469,0.9430089762791471 AAPL,2018-07-26,48.5525016784668,-0.31310983852721463 AAPL,2018-07-27,47.744998931884766,-1.6631537380496275 AAPL,2018-07-30,47.477500915527344,-0.5602639487730321 AAPL,2018-07-31,47.5724983215332,0.2000893142519944 AAPL,2018-08-01,50.375,5.891012196847933 AAPL,2018-08-02,51.84749984741211,2.9230766201729264 AAPL,2018-08-03,51.997501373291016,0.2893129395252769 AAPL,2018-08-06,52.26750183105469,0.5192566000918664 AAPL,2018-08-07,51.77750015258789,-0.9374882313117561 AAPL,2018-08-08,51.8125,0.06759663426965101 AAPL,2018-08-09,52.220001220703125,0.7864921026839555 AAPL,2018-08-10,51.88249969482422,-0.6463070049586683 AAPL,2018-08-13,52.217498779296875,0.6456880189719794 AAPL,2018-08-14,52.4375,0.4213170409271827 AAPL,2018-08-15,52.560001373291016,0.2336140611032489 AAPL,2018-08-16,53.33000183105469,1.464993222307931 AAPL,2018-08-17,54.39500045776367,1.9969971688409416 AAPL,2018-08-20,53.8650016784668,-0.9743520081563428 AAPL,2018-08-21,53.7599983215332,-0.19493799992875704 AAPL,2018-08-22,53.76250076293945,0.004654839070639127 AAPL,2018-08-23,53.872501373291016,0.20460471293290983 AAPL,2018-08-24,54.040000915527344,0.3109184425569955 AAPL,2018-08-27,54.48500061035156,0.8234635219933173 AAPL,2018-08-28,54.92499923706055,0.8075591846931074 AAPL,2018-08-29,55.744998931884766,1.492944390012707 AAPL,2018-08-30,56.25749969482422,0.9193663517075068 AAPL,2018-08-31,56.907501220703125,1.1554042206015636 AAPL,2018-09-04,57.09000015258789,0.32069398228711243 AAPL,2018-09-05,56.717498779296875,-0.6524809463923753 AAPL,2018-09-06,55.775001525878906,-1.661739804650908 AAPL,2018-09-07,55.32500076293945,-0.8068144341164318 AAPL,2018-09-10,54.58250045776367,-1.3420701218917253 AAPL,2018-09-11,55.962501525878906,2.5282848102261113 AAPL,2018-09-12,55.26750183105469,-1.2419024809011248 AAPL,2018-09-13,56.602500915527344,2.415522757937505 AAPL,2018-09-14,55.959999084472656,-1.1351120898589695 AAPL,2018-09-17,54.470001220703125,-2.662612380533369 AAPL,2018-09-18,54.560001373291016,0.1652288426123416 AAPL,2018-09-19,54.592498779296875,0.05956269279305815 AAPL,2018-09-20,55.00749969482422,0.7601793741024432 AAPL,2018-09-21,54.415000915527344,-1.0771236332936307 AAPL,2018-09-24,55.1974983215332,1.438017812809722 AAPL,2018-09-25,55.54750061035156,0.6340908545882762 AAPL,2018-09-26,55.10499954223633,-0.7966174233819068 AAPL,2018-09-27,56.23749923706055,2.055166870940983 AAPL,2018-09-28,56.435001373291016,0.35119295649674864 AAPL,2018-10-01,56.814998626708984,0.6733361285923722 AAPL,2018-10-02,57.31999969482422,0.8888516770602095 AAPL,2018-10-03,58.01750183105469,1.216856489783713 AAPL,2018-10-04,56.997501373291016,-1.7580909649193122 AAPL,2018-10-05,56.0724983215332,-1.6228835115064677 AAPL,2018-10-08,55.942501068115234,-0.23183781231315148 AAPL,2018-10-09,56.717498779296875,1.3853469122483641 AAPL,2018-10-10,54.09000015258789,-4.632606661540716 AAPL,2018-10-11,53.61249923706055,-0.8827896361255583 AAPL,2018-10-12,55.52750015258789,3.5719299468948584 AAPL,2018-10-15,54.34000015258789,-2.1385799770146097 AAPL,2018-10-16,55.537498474121094,2.2037142402845156 AAPL,2018-10-17,55.29750061035156,-0.4321366110527358 AAPL,2018-10-18,54.005001068115234,-2.337356169754945 AAPL,2018-10-19,54.82749938964844,1.5230039908633808 AAPL,2018-10-22,55.162498474121094,0.6110055869808839 AAPL,2018-10-23,55.682498931884766,0.9426702418267485 AAPL,2018-10-24,53.772499084472656,-3.4301618714141613 AAPL,2018-10-25,54.95000076293945,2.189784180603227 AAPL,2018-10-26,54.07500076293945,-1.5923566657894184 AAPL,2018-10-29,53.060001373291016,-1.8770214985259326 AAPL,2018-10-30,53.32500076293945,0.49943343910623383 AAPL,2018-10-31,54.71500015258789,2.6066561083192274 AAPL,2018-11-01,55.55500030517578,1.5352282742306933 AAPL,2018-11-02,51.869998931884766,-6.633068766174954 AAPL,2018-11-05,50.397499084472656,-2.8388276031117377 AAPL,2018-11-06,50.942501068115234,1.0814068030024382 AAPL,2018-11-07,52.48749923706055,3.0328274751950213 AAPL,2018-11-08,52.122501373291016,-0.695399607668512 AAPL,2018-11-09,51.11750030517578,-1.9281520296150378 AAPL,2018-11-12,48.54249954223633,-5.037415263982947 AAPL,2018-11-13,48.057498931884766,-0.9991257453266678 AAPL,2018-11-14,46.70000076293945,-2.8247374480918963 AAPL,2018-11-15,47.852500915527344,2.4678803720759257 AAPL,2018-11-16,48.38249969482422,1.1075675652406636 AAPL,2018-11-19,46.46500015258789,-3.9632089171313667 AAPL,2018-11-20,44.244998931884766,-4.777792345664034 AAPL,2018-11-21,44.19499969482422,-0.11300539782478358 AAPL,2018-11-23,43.0724983215332,-2.539883201814963 AAPL,2018-11-26,43.654998779296875,1.3523721178542836 AAPL,2018-11-27,43.560001373291016,-0.2176094574784626 AAPL,2018-11-28,45.23500061035156,3.8452690180298843 AAPL,2018-11-29,44.88750076293945,-0.7682101088169024 AAPL,2018-11-30,44.64500045776367,-0.5402401582936811 AAPL,2018-12-03,46.20500183105469,3.4942353170470897 AAPL,2018-12-04,44.17250061035156,-4.398877048278937 AAPL,2018-12-06,43.68000030517578,-1.1149477579278533 AAPL,2018-12-07,42.122501373291016,-3.5657026579741458 AAPL,2018-12-10,42.400001525878906,0.6587931474645314 AAPL,2018-12-11,42.157501220703125,-0.5719346614357357 AAPL,2018-12-12,42.275001525878906,0.2787174328968023 AAPL,2018-12-13,42.73749923706055,1.0940217492328541 AAPL,2018-12-14,41.369998931884766,-3.199766784645952 AAPL,2018-12-17,40.98500061035156,-0.9306220243493368 AAPL,2018-12-18,41.51750183105469,1.2992587843676517 AAPL,2018-12-19,40.22249984741211,-3.1191712567684604 AAPL,2018-12-20,39.20750045776367,-2.5234617278859672 AAPL,2018-12-21,37.682498931884766,-3.88956579244758 AAPL,2018-12-24,36.70750045776367,-2.5874039720229502 AAPL,2018-12-26,39.29249954223633,7.042155015286333 AAPL,2018-12-27,39.037498474121094,-0.6489815386805042 AAPL,2018-12-28,39.057498931884766,0.05123396361303989 AAPL,2018-12-31,39.435001373291016,0.9665299922675619 AAPL,2019-01-02,39.47999954223633,0.11410718239708295 AAPL,2019-01-03,35.54750061035156,-9.960737025028877 AAPL,2019-01-04,37.064998626708984,4.268930277240135 AAPL,2019-01-07,36.98249816894531,-0.22258319390364711 AAPL,2019-01-08,37.6875,1.9063120826344981 AAPL,2019-01-09,38.32749938964844,1.6981741682214002 AAPL,2019-01-10,38.45000076293945,0.3196174424155096 AAPL,2019-01-11,38.0724983215332,-0.9818008684413626 AAPL,2019-01-14,37.5,-1.5037056846080588 AAPL,2019-01-15,38.26750183105469,2.046671549479173 AAPL,2019-01-16,38.73500061035156,1.221660042928363 AAPL,2019-01-17,38.96500015258789,0.5937770455975322 AAPL,2019-01-18,39.20500183105469,0.6159416849145227 AAPL,2019-01-22,38.32500076293945,-2.2446142762788446 AAPL,2019-01-23,38.47999954223633,0.4044325537150728 AAPL,2019-01-24,38.17499923706055,-0.792620345125028 AAPL,2019-01-25,39.439998626708984,3.313685435310676 AAPL,2019-01-28,39.07500076293945,-0.9254510052704501 AAPL,2019-01-29,38.66999816894531,-1.0364749483978586 AAPL,2019-01-30,41.3125,6.833467691179762 AAPL,2019-01-31,41.61000061035156,0.7201225061459926 AAPL,2019-02-01,41.630001068115234,0.048066468325647094 AAPL,2019-02-04,42.8125,2.840497001068898 AAPL,2019-02-05,43.54499816894531,1.7109446281934337 AAPL,2019-02-06,43.560001373291016,0.03445448381349525 AAPL,2019-02-07,42.73500061035156,-1.893941085698192 AAPL,2019-02-08,42.602500915527344,-0.3100495915100643 AAPL,2019-02-11,42.35749816894531,-0.5750900564918116 AAPL,2019-02-12,42.72249984741211,0.8617168016179066 AAPL,2019-02-13,42.54499816894531,-0.41547587126400387 AAPL,2019-02-14,42.70000076293945,0.36432624436515404 AAPL,2019-02-15,42.60499954223633,-0.22248529041146714 AAPL,2019-02-19,42.73249816894531,0.2992574300642481 AAPL,2019-02-20,43.00749969482422,0.6435418888726563 AAPL,2019-02-21,42.76499938964844,-0.5638558551334882 AAPL,2019-02-22,43.24250030517578,1.1165694431014783 AAPL,2019-02-25,43.557498931884766,0.7284468393037979 AAPL,2019-02-26,43.58250045776367,0.05739890143372506 AAPL,2019-02-27,43.717498779296875,0.30975350224347054 AAPL,2019-02-28,43.287498474121094,-0.9835885336134886 AAPL,2019-03-01,43.74250030517578,1.0511160198520164 AAPL,2019-03-04,43.962501525878906,0.502946148867256 AAPL,2019-03-05,43.88249969482422,-0.18197743139706235 AAPL,2019-03-06,43.630001068115234,-0.5753970910156836 AAPL,2019-03-07,43.125,-1.157462882769189 AAPL,2019-03-08,43.227500915527344,0.23768328238225056 AAPL,2019-03-11,44.724998474121094,3.464224225036916 AAPL,2019-03-12,45.227500915527344,1.1235381968699443 AAPL,2019-03-13,45.4275016784668,0.4422105110627239 AAPL,2019-03-14,45.932498931884766,1.1116553514043392 AAPL,2019-03-15,46.529998779296875,1.3008215562104963 AAPL,2019-03-18,47.005001068115234,1.0208517113258653 AAPL,2019-03-19,46.63249969482422,-0.7924717898659783 AAPL,2019-03-20,47.040000915527344,0.8738566951588034 AAPL,2019-03-21,48.772499084472656,3.6830317500555987 AAPL,2019-03-22,47.76250076293945,-2.0708356973546005 AAPL,2019-03-25,47.185001373291016,-1.2091062662626273 AAPL,2019-03-26,46.6974983215332,-1.0331737576970035 AAPL,2019-03-27,47.11750030517578,0.8994100299563712 AAPL,2019-03-28,47.18000030517578,0.13264710478100294 AAPL,2019-03-29,47.48749923706055,0.6517569518774025 AAPL,2019-04-01,47.810001373291016,0.6791305952341675 AAPL,2019-04-02,48.505001068115234,1.4536701001068852 AAPL,2019-04-03,48.837501525878906,0.685497269233637 AAPL,2019-04-04,48.92250061035156,0.1740447029781267 AAPL,2019-04-05,49.25,0.6694248772294742 AAPL,2019-04-08,50.025001525878906,1.5736071591449852 AAPL,2019-04-09,49.875,-0.2998531160489981 AAPL,2019-04-10,50.154998779296875,0.561401061246869 AAPL,2019-04-11,49.73749923706055,-0.8324186071133277 AAPL,2019-04-12,49.717498779296875,-0.040212029294728335 AAPL,2019-04-15,49.807498931884766,0.1810230900540999 AAPL,2019-04-16,49.8125,0.010040793499932477 AAPL,2019-04-17,50.782501220703125,1.9473048345357569 AAPL,2019-04-18,50.96500015258789,0.3593736572596429 AAPL,2019-04-22,51.13249969482422,0.32865602224043666 AAPL,2019-04-23,51.869998931884766,1.4423297148822956 AAPL,2019-04-24,51.790000915527344,-0.15422791209707132 AAPL,2019-04-25,51.31999969482422,-0.9075134435114762 AAPL,2019-04-26,51.07500076293945,-0.4773946479767366 AAPL,2019-04-29,51.15250015258789,0.15173644344743664 AAPL,2019-04-30,50.16749954223633,-1.9256157712981836 AAPL,2019-05-01,52.630001068115234,4.908559422631198 AAPL,2019-05-02,52.287498474121094,-0.6507744386150871 AAPL,2019-05-03,52.9375,1.2431298969114213 AAPL,2019-05-06,52.119998931884766,-1.5442759256013905 AAPL,2019-05-07,50.71500015258789,-2.6956999387760083 AAPL,2019-05-08,50.724998474121094,0.019714722474861723 AAPL,2019-05-09,50.18000030517578,-1.0744173195458284 AAPL,2019-05-10,49.29499816894531,-1.7636551033244685 AAPL,2019-05-13,46.43000030517578,-5.811944355795539 AAPL,2019-05-14,47.165000915527344,1.5830295186744392 AAPL,2019-05-15,47.72999954223633,1.197919253136237 AAPL,2019-05-16,47.52000045776367,-0.43997294466099346 AAPL,2019-05-17,47.25,-0.5681827760158575 AAPL,2019-05-20,45.772499084472656,-3.1269860646081393 AAPL,2019-05-21,46.650001525878906,1.9170953278885294 AAPL,2019-05-22,45.69499969482422,-2.0471635580224024 AAPL,2019-05-23,44.915000915527344,-1.706967468007714 AAPL,2019-05-24,44.74250030517578,-0.3840601287663059 AAPL,2019-05-28,44.557498931884766,-0.41348018557115784 AAPL,2019-05-29,44.345001220703125,-0.4769067301252372 AAPL,2019-05-30,44.57500076293945,0.5186594563198366 AAPL,2019-05-31,43.76750183105469,-1.8115511341867174 AAPL,2019-06-03,43.32500076293945,-1.0110265598966883 AAPL,2019-06-04,44.90999984741211,3.6583936677699436 AAPL,2019-06-05,45.6349983215332,1.6143363985401393 AAPL,2019-06-06,46.30500030517578,1.4681757604589007 AAPL,2019-06-07,47.537498474121094,2.6616956285983484 AAPL,2019-06-10,48.14500045776367,1.2779426834445218 AAPL,2019-06-11,48.70249938964844,1.1579580986271765 AAPL,2019-06-12,48.54750061035156,-0.31825631382240704 AAPL,2019-06-13,48.537498474121094,-0.02060278305725527 AAPL,2019-06-14,48.185001373291016,-0.7262366457101654 AAPL,2019-06-17,48.47249984741211,0.5966555275029206 AAPL,2019-06-18,49.61249923706055,2.3518477347714173 AAPL,2019-06-19,49.467498779296875,-0.2922659813423767 AAPL,2019-06-20,49.8650016784668,0.8035637721312883 AAPL,2019-06-21,49.69499969482422,-0.3409244518605692 AAPL,2019-06-24,49.64500045776367,-0.10061220921137037 AAPL,2019-06-25,48.89250183105469,-1.5157591293592287 AAPL,2019-06-26,49.95000076293945,2.1629061559150564 AAPL,2019-06-27,49.935001373291016,-0.030028807646320654 AAPL,2019-06-28,49.47999954223633,-0.9111881817190803 AAPL,2019-07-01,50.38750076293945,1.8340768575158872 AAPL,2019-07-02,50.682498931884766,0.5854590215403022 AAPL,2019-07-03,51.102500915527344,0.8286923346203734 AAPL,2019-07-05,51.057498931884766,-0.08806219428862949 AAPL,2019-07-08,50.005001068115234,-2.061397220364547 AAPL,2019-07-09,50.310001373291016,0.609939603361509 AAPL,2019-07-10,50.807498931884766,0.9888641324066194 AAPL,2019-07-11,50.4375,-0.7282368541321138 AAPL,2019-07-12,50.82500076293945,0.7682790838948295 AAPL,2019-07-15,51.3025016784668,0.9395000656360564 AAPL,2019-07-16,51.125,-0.34599029805461035 AAPL,2019-07-17,50.837501525878906,-0.562344203659837 AAPL,2019-07-18,51.415000915527344,1.1359712265844868 AAPL,2019-07-19,50.647499084472656,-1.492758567320962 AAPL,2019-07-22,51.80500030517578,2.2854064694736165 AAPL,2019-07-23,52.209999084472656,0.781775459726064 AAPL,2019-07-24,52.16749954223633,-0.08140115491587219 AAPL,2019-07-25,51.755001068115234,-0.7907192749139202 AAPL,2019-07-26,51.935001373291016,0.34779306629495466 AAPL,2019-07-29,52.41999816894531,0.9338534376235108 AAPL,2019-07-30,52.19499969482422,-0.42922259057687207 AAPL,2019-07-31,53.2599983215332,2.0404227089488636 AAPL,2019-08-01,52.10749816894531,-2.163913234901349 AAPL,2019-08-02,51.005001068115234,-2.1158127708521213 AAPL,2019-08-05,48.334999084472656,-5.234784683323291 AAPL,2019-08-06,49.25,1.8930401010833542 AAPL,2019-08-07,49.7599983215332,1.0355295868694547 AAPL,2019-08-08,50.85749816894531,2.205586584469743 AAPL,2019-08-09,50.247501373291016,-1.1994235218333538 AAPL,2019-08-12,50.119998931884766,-0.2537488191881043 AAPL,2019-08-13,52.24250030517578,4.234839222912967 AAPL,2019-08-14,50.6875,-2.976504371138844 AAPL,2019-08-15,50.435001373291016,-0.4981477222372077 AAPL,2019-08-16,51.625,2.3594698013415183 AAPL,2019-08-19,52.587501525878906,1.864409735358663 AAPL,2019-08-20,52.59000015258789,0.00475136988160596 AAPL,2019-08-21,53.15999984741211,1.0838556629975127 AAPL,2019-08-22,53.1150016784668,-0.08464666868787107 AAPL,2019-08-23,50.65999984741211,-4.622049804151585 AAPL,2019-08-26,51.622501373291016,1.8999240599643974 AAPL,2019-08-27,51.040000915527344,-1.12838479784525 AAPL,2019-08-28,51.38249969482422,0.6710399160527514 AAPL,2019-08-29,52.252498626708984,1.693181408168054 AAPL,2019-08-30,52.185001373291016,-0.1291751690195131 AAPL,2019-09-03,51.42499923706055,-1.4563612460101405 AAPL,2019-09-04,52.29750061035156,1.6966482960338647 AAPL,2019-09-05,53.31999969482422,1.9551586070831517 AAPL,2019-09-06,53.314998626708984,-0.009379347606630617 AAPL,2019-09-09,53.54249954223633,0.4267109094763688 AAPL,2019-09-10,54.17499923706055,1.1813040112654383 AAPL,2019-09-11,55.897499084472656,3.1795106076047075 AAPL,2019-09-12,55.772499084472656,-0.22362360042459395 AAPL,2019-09-13,54.6875,-1.9454015908975553 AAPL,2019-09-16,54.974998474121094,0.5257114955357078 AAPL,2019-09-17,55.17499923706055,0.36380312594934683 AAPL,2019-09-18,55.692501068115234,0.9379281163760966 AAPL,2019-09-19,55.2400016784668,-0.8124960829017258 AAPL,2019-09-20,54.432498931884766,-1.461807968946538 AAPL,2019-09-23,54.68000030517578,0.45469412234910855 AAPL,2019-09-24,54.41999816894531,-0.47549768613636134 AAPL,2019-09-25,55.25749969482422,1.5389591217531917 AAPL,2019-09-26,54.97249984741211,-0.5157668171489882 AAPL,2019-09-27,54.70500183105469,-0.4866033327571406 AAPL,2019-09-30,55.99250030517578,2.353529715796876 AAPL,2019-10-01,56.147499084472656,0.2768206071386059 AAPL,2019-10-02,54.7400016784668,-2.5067855718530097 AAPL,2019-10-03,55.20500183105469,0.8494704755751092 AAPL,2019-10-04,56.752498626708984,2.8031822195933254 AAPL,2019-10-07,56.76499938964844,0.02202680629390663 AAPL,2019-10-08,56.099998474121094,-1.1714981461773966 AAPL,2019-10-09,56.75749969482422,1.1720164680689482 AAPL,2019-10-10,57.522499084472656,1.3478384244579367 AAPL,2019-10-11,59.0525016784668,2.6598333145215314 AAPL,2019-10-14,58.967498779296875,-0.1439446200480199 AAPL,2019-10-15,58.83000183105469,-0.2331741231840434 AAPL,2019-10-16,58.592498779296875,-0.40371076723720867 AAPL,2019-10-17,58.81999969482422,0.3882765204882066 AAPL,2019-10-18,59.102500915527344,0.48028089454068557 AAPL,2019-10-21,60.127498626708984,1.7342713003746235 AAPL,2019-10-22,59.9900016784668,-0.2286756498816156 AAPL,2019-10-23,60.79499816894531,1.3418844273302755 AAPL,2019-10-24,60.89500045776367,0.16449098088704428 AAPL,2019-10-25,61.64500045776367,1.2316282032384551 AAPL,2019-10-28,62.26250076293945,1.001703788774999 AAPL,2019-10-29,60.8224983215332,-2.3127924894776886 AAPL,2019-10-30,60.814998626708984,-0.012330461640319701 AAPL,2019-10-31,62.189998626708984,2.2609554074644267 AAPL,2019-11-01,63.95500183105469,2.8380820764123404 AAPL,2019-11-04,64.375,0.6567088686117106 AAPL,2019-11-05,64.28250122070312,-0.14368742415048485 AAPL,2019-11-06,64.30999755859375,0.04277421906191403 AAPL,2019-11-07,64.85749816894531,0.8513460288234853 AAPL,2019-11-08,65.03500366210938,0.27368538438174994 AAPL,2019-11-11,65.55000305175781,0.7918803115997797 AAPL,2019-11-12,65.48999786376953,-0.09154109106738195 AAPL,2019-11-13,66.11750030517578,0.9581653105434018 AAPL,2019-11-14,65.66000366210938,-0.6919448571932718 AAPL,2019-11-15,66.44000244140625,1.187935936328599 AAPL,2019-11-18,66.7750015258789,0.5042129322136768 AAPL,2019-11-19,66.57250213623047,-0.3032562860668109 AAPL,2019-11-20,65.79750061035156,-1.1641466085997254 AAPL,2019-11-21,65.50250244140625,-0.44834251485063037 AAPL,2019-11-22,65.44499969482422,-0.08778709887223846 AAPL,2019-11-25,66.59249877929688,1.75337931060211 AAPL,2019-11-26,66.07250213623047,-0.7808636897524979 AAPL,2019-11-27,66.95999908447266,1.3432167990434563 AAPL,2019-11-29,66.8125,-0.2202794003724251 AAPL,2019-12-02,66.04000091552734,-1.156219396778535 AAPL,2019-12-03,64.86250305175781,-1.7830070373192175 AAPL,2019-12-04,65.43499755859375,0.8826278356527606 AAPL,2019-12-05,66.3949966430664,1.4671034160473884 AAPL,2019-12-06,67.67749786376953,1.931623293239615 AAPL,2019-12-09,66.7300033569336,-1.4000140914535386 AAPL,2019-12-10,67.12000274658203,0.5844438334018376 AAPL,2019-12-11,67.69249725341797,0.852941721408218 AAPL,2019-12-12,67.86499786376953,0.2548297335017491 AAPL,2019-12-13,68.7874984741211,1.3593172318421942 AAPL,2019-12-16,69.96499633789062,1.7117904995666011 AAPL,2019-12-17,70.10250091552734,0.1965333878853448 AAPL,2019-12-18,69.93499755859375,-0.23894062942980687 AAPL,2019-12-19,70.00499725341797,0.10009251057108148 AAPL,2019-12-20,69.86000061035156,-0.20712327513066064 AAPL,2019-12-23,71.0,1.631834210833838 AAPL,2019-12-24,71.06749725341797,0.0950665541098239 AAPL,2019-12-26,72.47750091552734,1.984034497629028 AAPL,2019-12-27,72.44999694824219,-0.037948283174404907 AAPL,2019-12-30,72.87999725341797,0.5935132136485333 AAPL,2019-12-31,73.4124984741211,0.7306548309154115 AAPL,2020-01-02,75.0875015258789,2.2816319926071804 AAPL,2020-01-03,74.35749816894531,-0.972203551987938 AAPL,2020-01-06,74.94999694824219,0.7968245219206693 AAPL,2020-01-07,74.59750366210938,-0.47030460371630944 AAPL,2020-01-08,75.79750061035156,1.6086288271489613 AAPL,2020-01-09,77.40750122070312,2.1240813976545425 AAPL,2020-01-10,77.5824966430664,0.22607036734636488 AAPL,2020-01-13,79.23999786376953,2.136437073337283 AAPL,2020-01-14,78.16999816894531,-1.3503277683875936 AAPL,2020-01-15,77.83499908447266,-0.42855199222167073 AAPL,2020-01-16,78.80999755859375,1.2526478905240834 AAPL,2020-01-17,79.68250274658203,1.1070996257037002 AAPL,2020-01-21,79.14250183105469,-0.6776907061324833 AAPL,2020-01-22,79.42500305175781,0.3569526034268966 AAPL,2020-01-23,79.80750274658203,0.48158599953085357 AAPL,2020-01-24,79.57749938964844,-0.2881976618964499 AAPL,2020-01-27,77.23750305175781,-2.9405250929448234 AAPL,2020-01-28,79.42250061035156,2.828933448469395 AAPL,2020-01-29,81.08499908447266,2.093233606780198 AAPL,2020-01-30,80.96749877929688,-0.14491004070108504 AAPL,2020-01-31,77.37750244140625,-4.433873334381144 AAPL,2020-02-03,77.16500091552734,-0.27462960056099384 AAPL,2020-02-04,79.7125015258789,3.301367951955725 AAPL,2020-02-05,80.36250305175781,0.8154323518098083 AAPL,2020-02-06,81.30249786376953,1.1696932976394514 AAPL,2020-02-07,80.00749969482422,-1.5928147387491265 AAPL,2020-02-10,80.38749694824219,0.47495204183034545 AAPL,2020-02-11,79.90249633789062,-0.6033284139495332 AAPL,2020-02-12,81.80000305175781,2.3747777614394394 AAPL,2020-02-13,81.21749877929688,-0.7121078859769314 AAPL,2020-02-14,81.23750305175781,0.024630495597133262 AAPL,2020-02-18,79.75,-1.8310546187148335 AAPL,2020-02-19,80.90499877929688,1.4482743314067292 AAPL,2020-02-20,80.07499694824219,-1.0258968463974338 AAPL,2020-02-21,78.26249694824219,-2.263503052234317 AAPL,2020-02-24,74.54499816894531,-4.750038555191249 AAPL,2020-02-25,72.0199966430664,-3.3872179058296537 AAPL,2020-02-26,73.1624984741211,1.5863675150069367 AAPL,2020-02-27,68.37999725341797,-6.536820530254007 AAPL,2020-02-28,68.33999633789062,-0.05849797767482068 AAPL,2020-03-02,74.70249938964844,9.310072274952951 AAPL,2020-03-03,72.33000183105469,-3.17592795151177 AAPL,2020-03-04,75.68499755859375,4.638456577639127 AAPL,2020-03-05,73.2300033569336,-3.243699915243503 AAPL,2020-03-06,72.25749969482422,-1.3280125870939186 AAPL,2020-03-09,66.5425033569336,-7.909208541712087 AAPL,2020-03-10,71.33499908447266,7.202157246522778 AAPL,2020-03-11,68.85749816894531,-3.4730510230939537 AAPL,2020-03-12,62.057498931884766,-9.875466605505201 AAPL,2020-03-13,69.49250030517578,11.98082665473159 AAPL,2020-03-16,60.5525016784668,-12.864695596573805 AAPL,2020-03-17,63.21500015258789,4.397008216537346 AAPL,2020-03-18,61.66749954223633,-2.4479958975183402 AAPL,2020-03-19,61.19499969482422,-0.7662056203340817 AAPL,2020-03-20,57.310001373291016,-6.348555177559367 AAPL,2020-03-23,56.092498779296875,-2.124415572883842 AAPL,2020-03-24,61.720001220703125,10.032540114763622 AAPL,2020-03-25,61.380001068115234,-0.55087515531973 AAPL,2020-03-26,64.61000061035156,5.2622995862315225 AAPL,2020-03-27,61.935001373291016,-4.140224751262378 AAPL,2020-03-30,63.70249938964844,2.8537950709074167 AAPL,2020-03-31,63.5724983215332,-0.20407530216366432 AAPL,2020-04-01,60.227500915527344,-5.26170513086922 AAPL,2020-04-02,61.23249816894531,1.6686683626928822 AAPL,2020-04-03,60.352500915527344,-1.4371408643005013 AAPL,2020-04-06,65.61750030517578,8.723746836966395 AAPL,2020-04-07,64.85749816894531,-1.1582308571582711 AAPL,2020-04-08,66.51750183105469,2.559462990362782 AAPL,2020-04-09,66.99749755859375,0.7216081697688947 AAPL,2020-04-13,68.3125,1.962763520019828 AAPL,2020-04-14,71.76249694824219,5.0503157522300945 AAPL,2020-04-15,71.10749816894531,-0.9127313111321755 AAPL,2020-04-16,71.67250061035156,0.7945750532016405 AAPL,2020-04-17,70.69999694824219,-1.356871399529369 AAPL,2020-04-20,69.23249816894531,-2.075670215900005 AAPL,2020-04-21,67.09249877929688,-3.091033035419699 AAPL,2020-04-22,69.0250015258789,2.8803558993071077 AAPL,2020-04-23,68.75749969482422,-0.38754339028068685 AAPL,2020-04-24,70.74250030517578,2.8869586869241237 AAPL,2020-04-27,70.7925033569336,0.07068318414262809 AAPL,2020-04-28,69.6449966430664,-1.6209438280229915 AAPL,2020-04-29,71.93250274658203,3.28452324470514 AAPL,2020-04-30,73.44999694824219,2.1096085131450115 AAPL,2020-05-01,72.26750183105469,-1.609932152918625 AAPL,2020-05-04,73.29000091552734,1.4148809057535017 AAPL,2020-05-05,74.38999938964844,1.5008847869833364 AAPL,2020-05-06,75.15750122070312,1.0317271640702286 AAPL,2020-05-07,75.93499755859375,1.034489339404021 AAPL,2020-05-08,77.53250122070312,2.103777854047717 AAPL,2020-05-11,78.75250244140625,1.5735352290909388 AAPL,2020-05-12,77.85250091552734,-1.1428227649636025 AAPL,2020-05-13,76.9124984741211,-1.207414572880816 AAPL,2020-05-14,77.38500213623047,0.6143392445746132 AAPL,2020-05-15,76.92749786376953,-0.5912053496561764 AAPL,2020-05-18,78.73999786376953,2.356114588842795 AAPL,2020-05-19,78.28500366210938,-0.5778438074729886 AAPL,2020-05-20,79.80750274658203,1.944815754296969 AAPL,2020-05-21,79.2125015258789,-0.7455454690675767 AAPL,2020-05-22,79.72250366210938,0.6438404625611405 AAPL,2020-05-26,79.18250274658203,-0.6773506735514134 AAPL,2020-05-27,79.52749633789062,0.43569422453433315 AAPL,2020-05-28,79.5625,0.04401454053155618 AAPL,2020-05-29,79.48500061035156,-0.09740693121563782 AAPL,2020-06-01,80.4625015258789,1.2297929269941221 AAPL,2020-06-02,80.83499908447266,0.4629455355348977 AAPL,2020-06-03,81.27999877929688,0.5505037420229231 AAPL,2020-06-04,80.58000183105469,-0.8612167307518348 AAPL,2020-06-05,82.875,2.848098928760323 AAPL,2020-06-08,83.36499786376953,0.5912493077158798 AAPL,2020-06-09,85.99749755859375,3.1577997508332123 AAPL,2020-06-10,88.20999908447266,2.5727510551937005 AAPL,2020-06-11,83.9749984741211,-4.80104370741008 AAPL,2020-06-12,84.69999694824219,0.8633503867755632 AAPL,2020-06-15,85.74749755859375,1.2367185927901092 AAPL,2020-06-16,88.0199966430664,2.6502220463282766 AAPL,2020-06-17,87.89749908447266,-0.13917014685934648 AAPL,2020-06-18,87.93250274658203,0.03982327423870391 AAPL,2020-06-19,87.43000030517578,-0.5714638224894375 AAPL,2020-06-22,89.71749877929688,2.61637706294926 AAPL,2020-06-23,91.63249969482422,2.1344787155047618 AAPL,2020-06-24,90.01499938964844,-1.7652037329143666 AAPL,2020-06-25,91.20999908447266,1.3275561883319131 AAPL,2020-06-26,88.40750122070312,-3.072577449731184 AAPL,2020-06-29,90.44499969482422,2.304666963762081 AAPL,2020-06-30,91.19999694824219,0.8347584233129979 AAPL,2020-07-01,91.02749633789062,-0.18914541241646932 AAPL,2020-07-02,91.02749633789062,0.0 AAPL,2020-07-06,93.4625015258789,2.6750215989129744 AAPL,2020-07-07,93.17250061035156,-0.3102858481131565 AAPL,2020-07-08,95.34249877929688,2.3290114086561564 AAPL,2020-07-09,95.75250244140625,0.4300324276778955 AAPL,2020-07-10,95.91999816894531,0.17492569203771957 AAPL,2020-07-13,95.47750091552734,-0.4613190803429701 AAPL,2020-07-14,97.05750274658203,1.6548420475024583 AAPL,2020-07-15,97.7249984741211,0.6877322295030686 AAPL,2020-07-16,96.52249908447266,-1.2304931270650021 AAPL,2020-07-17,96.32749938964844,-0.20202512022980956 AAPL,2020-07-20,98.35749816894531,2.10739279246257 AAPL,2020-07-21,97.0,-1.3801674444927303 AAPL,2020-07-22,97.27249908447266,0.28092689120893244 AAPL,2020-07-23,92.84500122070312,-4.551643995416055 AAPL,2020-07-24,92.61499786376953,-0.24772831483609314 AAPL,2020-07-27,94.80999755859375,2.3700261787544585 AAPL,2020-07-28,93.25250244140625,-1.6427540948146802 AAPL,2020-07-29,95.04000091552734,1.916837004180394 AAPL,2020-07-30,96.19000244140625,1.210018428872961 AAPL,2020-07-31,106.26000213623047,10.468863124271488 AAPL,2020-08-03,108.9375,2.519760784812375 AAPL,2020-08-04,109.66500091552734,0.6678149540124689 AAPL,2020-08-05,110.0625,0.36246667683779155 AAPL,2020-08-06,113.90249633789062,3.488923418867129 AAPL,2020-08-07,111.11250305175781,-2.449457541173039 AAPL,2020-08-10,112.72750091552734,1.4534798689731954 AAPL,2020-08-11,109.375,-2.9739867275506704 AAPL,2020-08-12,113.01000213623047,3.3234305245535722 AAPL,2020-08-13,115.01000213623047,1.7697548554941767 AAPL,2020-08-14,114.90750122070312,-0.08912347937002352 AAPL,2020-08-17,114.60749816894531,-0.2610822170622251 AAPL,2020-08-18,115.5625,0.8332804103680092 AAPL,2020-08-19,115.7074966430664,0.12547032390819446 AAPL,2020-08-20,118.2750015258789,2.218961568871136 AAPL,2020-08-21,124.37000274658203,5.153245522782357 AAPL,2020-08-24,125.85749816894531,1.1960242739515126 AAPL,2020-08-25,124.82499694824219,-0.8203732282340059 AAPL,2020-08-26,126.52249908447266,1.359905610039247 AAPL,2020-08-27,125.01000213623047,-1.1954371429482857 AAPL,2020-08-28,124.80750274658203,-0.16198655002642726 AAPL,2020-08-31,129.0399932861328,3.391214827961697 AAPL,2020-09-01,134.17999267578125,3.9832607385921204 AAPL,2020-09-02,131.39999389648438,-2.071842995262474 AAPL,2020-09-03,120.87999725341797,-8.006086097198729 AAPL,2020-09-04,120.95999908447266,0.06618285313737537 AAPL,2020-09-08,112.81999969482422,-6.72949690084228 AAPL,2020-09-09,117.31999969482422,3.9886545046732946 AAPL,2020-09-10,113.48999786376953,-3.264577089172682 AAPL,2020-09-11,112.0,-1.312889146018037 AAPL,2020-09-14,115.36000061035156,3.000000544956749 AAPL,2020-09-15,115.54000091552734,0.15603355081781345 AAPL,2020-09-16,112.12999725341797,-2.9513619829399818 AAPL,2020-09-17,110.33999633789062,-1.596362221861003 AAPL,2020-09-18,106.83999633789062,-3.172013880879665 AAPL,2020-09-21,110.08000183105469,3.0325773158183855 AAPL,2020-09-22,111.80999755859375,1.5715803949514662 AAPL,2020-09-23,107.12000274658203,-4.194611317788411 AAPL,2020-09-24,108.22000122070312,1.0268842848365045 AAPL,2020-09-25,112.27999877929688,3.751614778042578 AAPL,2020-09-28,114.95999908447266,2.3868902158110217 AAPL,2020-09-29,114.08999633789062,-0.7567873638749334 AAPL,2020-09-30,115.80999755859375,1.507582852057543 AAPL,2020-10-01,116.79000091552734,0.8462165422616241 AAPL,2020-10-02,113.0199966430664,-3.2280197302059555 AAPL,2020-10-05,116.5,3.079104105730912 AAPL,2020-10-06,113.16000366210938,-2.8669496462580435 AAPL,2020-10-07,115.08000183105469,1.6967109462795227 AAPL,2020-10-08,114.97000122070312,-0.09558620837792908 AAPL,2020-10-09,116.97000122070312,1.7395842208966172 AAPL,2020-10-12,124.4000015258789,6.35205627736688 AAPL,2020-10-13,121.0999984741211,-2.6527355396143704 AAPL,2020-10-14,121.19000244140625,0.0743220218160312 AAPL,2020-10-15,120.70999908447266,-0.396075045188371 AAPL,2020-10-16,119.0199966430664,-1.4000517390639566 AAPL,2020-10-19,115.9800033569336,-2.5541870037600223 AAPL,2020-10-20,117.51000213623047,1.3191918736096486 AAPL,2020-10-21,116.87000274658203,-0.5446339698866431 AAPL,2020-10-22,115.75,-0.9583320957137431 AAPL,2020-10-23,115.04000091552734,-0.6133901377733508 AAPL,2020-10-26,115.05000305175781,0.008694485527538376 AAPL,2020-10-27,116.5999984741211,1.347236315731326 AAPL,2020-10-28,111.19999694824219,-4.63121920801518 AAPL,2020-10-29,115.31999969482422,3.7050385428514687 AAPL,2020-10-30,108.86000061035156,-5.601802897648289 AAPL,2020-11-02,108.7699966430664,-0.08267863933540953 AAPL,2020-11-03,110.44000244140625,1.535355198934174 AAPL,2020-11-04,114.94999694824219,4.083660274481349 AAPL,2020-11-05,119.02999877929688,3.549370978140831 AAPL,2020-11-06,118.69000244140625,-0.2856392013588449 AAPL,2020-11-09,116.31999969482422,-1.9968006553475526 AAPL,2020-11-10,115.97000122070312,-0.3008927742772949 AAPL,2020-11-11,119.48999786376953,3.035264815051164 AAPL,2020-11-12,119.20999908447266,-0.23432821516667923 AAPL,2020-11-13,119.26000213623047,0.041945350341277 AAPL,2020-11-16,120.30000305175781,0.8720450250699674 AAPL,2020-11-17,119.38999938964844,-0.7564452527219379 AAPL,2020-11-18,118.02999877929688,-1.1391243967704412 AAPL,2020-11-19,118.63999938964844,0.5168182806577715 AAPL,2020-11-20,117.33999633789062,-1.0957544322705348 AAPL,2020-11-23,113.8499984741211,-2.974261098253128 AAPL,2020-11-24,115.16999816894531,1.1594200373434838 AAPL,2020-11-25,116.02999877929688,0.7467227785225905 AAPL,2020-11-27,116.58999633789062,0.48263170256421795 AAPL,2020-11-30,119.05000305175781,2.1099637971836005 AAPL,2020-12-01,122.72000122070312,3.0827367281542672 AAPL,2020-12-02,123.08000183105469,0.29335121151452537 AAPL,2020-12-03,122.94000244140625,-0.11374665873064016 AAPL,2020-12-04,122.25,-0.5612513646525374 AAPL,2020-12-07,123.75,1.2269938650306678 AAPL,2020-12-08,124.37999725341797,0.5090886896306879 AAPL,2020-12-09,121.77999877929688,-2.0903670457748325 AAPL,2020-12-10,123.23999786376953,1.1988824922872787 AAPL,2020-12-11,122.41000366210938,-0.673477942264844 AAPL,2020-12-14,121.77999877929688,-0.5146678081568545 AAPL,2020-12-15,127.87999725341797,5.0090314791152 AAPL,2020-12-16,127.80999755859375,-0.054738580174895635 AAPL,2020-12-17,128.6999969482422,0.6963456745552543 AAPL,2020-12-18,126.66000366210938,-1.5850764059871847 AAPL,2020-12-21,128.22999572753906,1.2395326227985448 AAPL,2020-12-22,131.8800048828125,2.8464550236973585 AAPL,2020-12-23,130.9600067138672,-0.6976024680639181 AAPL,2020-12-24,131.97000122070312,0.7712236217600754 AAPL,2020-12-28,136.69000244140625,3.5765713245766495 AAPL,2020-12-29,134.8699951171875,-1.3314853257091142 AAPL,2020-12-30,133.72000122070312,-0.8526684497060733 AAPL,2020-12-31,132.69000244140625,-0.7702653080273847 AAPL,2021-01-04,129.41000366210938,-2.471926082558684 AAPL,2021-01-05,131.00999450683594,1.236373386484213 AAPL,2021-01-06,126.5999984741211,-3.36615236823381 AAPL,2021-01-07,130.9199981689453,3.412322074954277 AAPL,2021-01-08,132.0500030517578,0.8631262592551314 AAPL,2021-01-11,128.97999572753906,-2.3248824333729434 AAPL,2021-01-12,128.8000030517578,-0.13955084644402538 AAPL,2021-01-13,130.88999938964844,1.6226679257536736 AAPL,2021-01-14,128.91000366210938,-1.5127173479807188 AAPL,2021-01-15,127.13999938964844,-1.3730542410815172 AAPL,2021-01-19,127.83000183105469,0.5427107477730786 AAPL,2021-01-20,132.02999877929688,3.28561127128284 AAPL,2021-01-21,136.8699951171875,3.665830782882318 AAPL,2021-01-22,139.07000732421875,1.6073736286376095 AAPL,2021-01-25,142.9199981689453,2.7683832904034755 AAPL,2021-01-26,143.16000366210938,0.16792995818566414 AAPL,2021-01-27,142.05999755859375,-0.7683752971338942 AAPL,2021-01-28,137.08999633789062,-3.4985226707843653 AAPL,2021-01-29,131.9600067138672,-3.7420597863168426 AAPL,2021-02-01,134.13999938964844,1.652010127968695 AAPL,2021-02-02,134.99000549316406,0.63367087176327 AAPL,2021-02-03,133.94000244140625,-0.7778376242906226 AAPL,2021-02-04,137.38999938964844,2.575777874687901 AAPL,2021-02-05,136.75999450683594,-0.4585522131241526 AAPL,2021-02-08,136.91000366210938,0.10968789214593766 AAPL,2021-02-09,136.00999450683594,-0.6573728224378961 AAPL,2021-02-10,135.38999938964844,-0.4558452630158305 AAPL,2021-02-11,135.1300048828125,-0.19203376025409558 AAPL,2021-02-12,135.3699951171875,0.17759951580194056 AAPL,2021-02-16,133.19000244140625,-1.6103957704172722 AAPL,2021-02-17,130.83999633789062,-1.7644012767020212 AAPL,2021-02-18,129.7100067138672,-0.8636423537534132 AAPL,2021-02-19,129.8699951171875,0.12334314627955312 AAPL,2021-02-22,126.0,-2.9798993321709433 AAPL,2021-02-23,125.86000061035156,-0.11111062670511318 AAPL,2021-02-24,125.3499984741211,-0.40521383581537673 AAPL,2021-02-25,120.98999786376953,-3.47826139882379 AAPL,2021-02-26,121.26000213623047,0.2231624739467808 AAPL,2021-03-01,127.79000091552734,5.385121774911972 AAPL,2021-03-02,125.12000274658203,-2.089363917220921 AAPL,2021-03-03,122.05999755859375,-2.4456562666370862 AAPL,2021-03-04,120.12999725341797,-1.5811898605432195 AAPL,2021-03-05,121.41999816894531,1.073837463598748 AAPL,2021-03-08,116.36000061035156,-4.167351041756073 AAPL,2021-03-09,121.08999633789062,4.064967087253768 AAPL,2021-03-10,119.9800033569336,-0.9166677797724065 AAPL,2021-03-11,121.95999908447266,1.6502714386902317 AAPL,2021-03-12,121.02999877929688,-0.7625453527034254 AAPL,2021-03-15,123.98999786376953,2.44567389434609 AAPL,2021-03-16,125.56999969482422,1.2742978129499427 AAPL,2021-03-17,124.76000213623047,-0.6450565903976302 AAPL,2021-03-18,120.52999877929688,-3.3905124114334995 AAPL,2021-03-19,119.98999786376953,-0.4480220036475302 AAPL,2021-03-22,123.38999938964844,2.8335707862409354 AAPL,2021-03-23,122.54000091552734,-0.6888714468965329 AAPL,2021-03-24,120.08999633789062,-1.9993508726392273 AAPL,2021-03-25,120.58999633789062,0.41635441356262515 AAPL,2021-03-26,121.20999908447266,0.5141411107143501 AAPL,2021-03-29,121.38999938964844,0.14850285169158983 AAPL,2021-03-30,119.9000015258789,-1.2274469653688724 AAPL,2021-03-31,122.1500015258789,1.8765637792876655 AAPL,2021-04-01,123.0,0.6958644809685222 AAPL,2021-04-05,125.9000015258789,2.357724817787732 AAPL,2021-04-06,126.20999908447266,0.24622522226898091 AAPL,2021-04-07,127.9000015258789,1.3390400551981152 AAPL,2021-04-08,130.36000061035156,1.9233769000189582 AAPL,2021-04-09,133.0,2.0251606146730827 AAPL,2021-04-12,131.24000549316406,-1.3233041404781432 AAPL,2021-04-13,134.42999267578125,2.430651515618343 AAPL,2021-04-14,132.02999877929688,-1.7853113347054084 AAPL,2021-04-15,134.5,1.8707878842231906 AAPL,2021-04-16,134.16000366210938,-0.2527853813313219 AAPL,2021-04-19,134.83999633789062,0.5068520104500429 AAPL,2021-04-20,133.11000061035156,-1.282998942838831 AAPL,2021-04-21,133.5,0.2929902996470446 AAPL,2021-04-22,131.94000244140625,-1.1685374970739737 AAPL,2021-04-23,134.32000732421875,1.8038539023594868 AAPL,2021-04-26,134.72000122070312,0.2977917470767144 AAPL,2021-04-27,134.38999938964844,-0.2449538509980198 AAPL,2021-04-28,133.5800018310547,-0.6027216030005778 AAPL,2021-04-29,133.47999572753906,-0.07486607437100501 AAPL,2021-04-30,131.4600067138672,-1.5133271488823707 AAPL,2021-05-03,132.5399932861328,0.8215324183090233 AAPL,2021-05-04,127.8499984741211,-3.5385506636376296 AAPL,2021-05-05,128.10000610351562,0.19554762016296134 AAPL,2021-05-06,129.74000549316406,1.280249267375666 AAPL,2021-05-07,130.2100067138672,0.3622639130594907 AAPL,2021-05-10,126.8499984741211,-2.5804531652698692 AAPL,2021-05-11,125.91000366210938,-0.7410286348592199 AAPL,2021-05-12,122.7699966430664,-2.493850311901713 AAPL,2021-05-13,124.97000122070312,1.7919724996269926 AAPL,2021-05-14,127.44999694824219,1.9844728361323005 AAPL,2021-05-17,126.2699966430664,-0.9258535374112142 AAPL,2021-05-18,124.8499984741211,-1.1245729046459818 AAPL,2021-05-19,124.69000244140625,-0.12815060846637083 AAPL,2021-05-20,127.30999755859375,2.1012070461853494 AAPL,2021-05-21,125.43000030517578,-1.4767082628783457 AAPL,2021-05-24,127.0999984741211,1.331418452429367 AAPL,2021-05-25,126.9000015258789,-0.15735401309459052 AAPL,2021-05-26,126.8499984741211,-0.03940350760958111 AAPL,2021-05-27,125.27999877929688,-1.2376820762394547 AAPL,2021-05-28,124.61000061035156,-0.5348005870638883 AAPL,2021-06-01,124.27999877929688,-0.2648277260559384 AAPL,2021-06-02,125.05999755859375,0.6276140867059743 AAPL,2021-06-03,123.54000091552734,-1.2154139395007202 AAPL,2021-06-04,125.88999938964844,1.9022166559055975 AAPL,2021-06-07,125.9000015258789,0.007945139629006448 AAPL,2021-06-08,126.73999786376953,0.6671932706195927 AAPL,2021-06-09,127.12999725341797,0.3077161087438496 AAPL,2021-06-10,126.11000061035156,-0.8023257021182562 AAPL,2021-06-11,127.3499984741211,0.9832668763525065 AAPL,2021-06-14,130.47999572753906,2.4577913552578545 AAPL,2021-06-15,129.63999938964844,-0.6437740384699686 AAPL,2021-06-16,130.14999389648438,0.3933928642679829 AAPL,2021-06-17,131.7899932861328,1.2600841079968284 AAPL,2021-06-18,130.4600067138672,-1.0091711359132227 AAPL,2021-06-21,132.3000030517578,1.410391110837672 AAPL,2021-06-22,133.97999572753906,1.2698357044814257 AAPL,2021-06-23,133.6999969482422,-0.2089855114387973 AAPL,2021-06-24,133.41000366210938,-0.21689849869261923 AAPL,2021-06-25,133.11000061035156,-0.22487298067814798 AAPL,2021-06-28,134.77999877929688,1.2546000760933262 AAPL,2021-06-29,136.3300018310547,1.1500245331623304 AAPL,2021-06-30,136.9600067138672,0.46211756352296796 AAPL,2021-07-01,137.27000427246094,0.2263416642797056 AAPL,2021-07-02,139.9600067138672,1.959643299833358 AAPL,2021-07-06,142.02000427246094,1.471847284778427 AAPL,2021-07-07,144.57000732421875,1.7955238523058359 AAPL,2021-07-08,143.24000549316406,-0.9199707848613237 AAPL,2021-07-09,145.11000061035156,1.305497797734123 AAPL,2021-07-12,144.5,-0.42037117206658037 AAPL,2021-07-13,145.63999938964844,0.7889269132515198 AAPL,2021-07-14,149.14999389648438,2.4100484218248397 AAPL,2021-07-15,148.47999572753906,-0.4492109932034749 AAPL,2021-07-16,146.38999938964844,-1.4075945568625792 AAPL,2021-07-19,142.4499969482422,-2.6914423511397723 AAPL,2021-07-20,146.14999389648438,2.5974005107115117 AAPL,2021-07-21,145.39999389648438,-0.5131714206784155 AAPL,2021-07-22,146.8000030517578,0.9628674099327439 AAPL,2021-07-23,148.55999755859375,1.1989063148829748 AAPL,2021-07-26,148.99000549316406,0.2894506876931713 AAPL,2021-07-27,146.77000427246094,-1.4900336524955593 AAPL,2021-07-28,144.97999572753906,-1.2196010716187922 AAPL,2021-07-29,145.63999938964844,0.45523774421245555 AAPL,2021-07-30,145.86000061035156,0.1510582406104799 AAPL,2021-08-02,145.52000427246094,-0.2330977214232255 AAPL,2021-08-03,147.36000061035156,1.2644284523559701 AAPL,2021-08-04,146.9499969482422,-0.278232668574363 AAPL,2021-08-05,147.05999755859375,0.07485580989179397 AAPL,2021-08-06,146.13999938964844,-0.6255937605185613 AAPL,2021-08-09,146.08999633789062,-0.03421585600564825 AAPL,2021-08-10,145.60000610351562,-0.335403002709167 AAPL,2021-08-11,145.86000061035156,0.178567648308392 AAPL,2021-08-12,148.88999938964844,2.0773335846824503 AAPL,2021-08-13,149.10000610351562,0.14104823341263284 AAPL,2021-08-16,151.1199951171875,1.3547880154139325 AAPL,2021-08-17,150.19000244140625,-0.6154001494375949 AAPL,2021-08-18,146.36000061035156,-2.5501043803157875 AAPL,2021-08-19,146.6999969482422,0.23230140507841668 AAPL,2021-08-20,148.19000244140625,1.0156820205591055 AAPL,2021-08-23,149.7100067138672,1.0257131030562805 AAPL,2021-08-24,149.6199951171875,-0.06012396810035625 AAPL,2021-08-25,148.36000061035156,-0.8421297606974743 AAPL,2021-08-26,147.5399932861328,-0.5527145597501004 AAPL,2021-08-27,148.60000610351562,0.7184579541948732 AAPL,2021-08-30,153.1199951171875,3.041715227469921 AAPL,2021-08-31,151.8300018310547,-0.8424721311841354 AAPL,2021-09-01,152.50999450683594,0.44786449817599827 AAPL,2021-09-02,153.64999389648438,0.7474915944589711 AAPL,2021-09-03,154.3000030517578,0.42304535053308 AAPL,2021-09-07,156.69000244140625,1.548930228372547 AAPL,2021-09-08,155.11000061035156,-1.0083616098260806 AAPL,2021-09-09,154.07000732421875,-0.6704875778740793 AAPL,2021-09-10,148.97000122070312,-3.3101874869022163 AAPL,2021-09-13,149.5500030517578,0.3893413615506436 AAPL,2021-09-14,148.1199951171875,-0.9562072252685905 AAPL,2021-09-15,149.02999877929688,0.6143692223250508 AAPL,2021-09-16,148.7899932861328,-0.16104508832446296 AAPL,2021-09-17,146.05999755859375,-1.8347979371765355 AAPL,2021-09-20,142.94000244140625,-2.136105141269684 AAPL,2021-09-21,143.42999267578125,0.3427943374884501 AAPL,2021-09-22,145.85000610351562,1.6872436389261614 AAPL,2021-09-23,146.8300018310547,0.6719202513049805 AAPL,2021-09-24,146.9199981689453,0.06129288072487249 AAPL,2021-09-27,145.3699951171875,-1.0549980064493591 AAPL,2021-09-28,141.91000366210938,-2.38012765446467 AAPL,2021-09-29,142.8300018310547,0.6482969101571312 AAPL,2021-09-30,141.5,-0.9311781936598096 AAPL,2021-10-01,142.64999389648438,0.812716534617941 AAPL,2021-10-04,139.13999938964844,-2.460564077824645 AAPL,2021-10-05,141.11000061035156,1.4158410445197056 AAPL,2021-10-06,142.0,0.630713192402288 AAPL,2021-10-07,143.2899932861328,0.9084459761498742 AAPL,2021-10-08,142.89999389648438,-0.272174895611621 AAPL,2021-10-11,142.80999755859375,-0.06297854565047167 AAPL,2021-10-12,141.50999450683594,-0.9103025516294383 AAPL,2021-10-13,140.91000366210938,-0.42399185076470447 AAPL,2021-10-14,143.75999450683594,2.022561046524851 AAPL,2021-10-15,144.83999633789062,0.7512533892058082 AAPL,2021-10-18,146.5500030517578,1.180617755525204 AAPL,2021-10-19,148.75999450683594,1.508011879261173 AAPL,2021-10-20,149.25999450683594,0.3361118704377386 AAPL,2021-10-21,149.47999572753906,0.14739463272126496 AAPL,2021-10-22,148.69000244140625,-0.5284943194491021 AAPL,2021-10-25,148.63999938964844,-0.03362906109138919 AAPL,2021-10-26,149.32000732421875,0.4574865025313457 AAPL,2021-10-27,148.85000610351562,-0.31476104851951847 AAPL,2021-10-28,152.57000732421875,2.499160946030532 AAPL,2021-10-29,149.8000030517578,-1.81556278395828 AAPL,2021-11-01,148.9600067138672,-0.5607452074619768 AAPL,2021-11-02,150.02000427246094,0.7115987586049588 AAPL,2021-11-03,151.49000549316406,0.9798701365408391 AAPL,2021-11-04,150.9600067138672,-0.3498572579567205 AAPL,2021-11-05,151.27999877929688,0.21197141706292832 AAPL,2021-11-08,150.44000244140625,-0.5552593499925207 AAPL,2021-11-09,150.80999755859375,0.24594197765426262 AAPL,2021-11-10,147.9199981689453,-1.916318172822462 AAPL,2021-11-11,147.8699951171875,-0.03380411869712274 AAPL,2021-11-12,149.99000549316406,1.4336988205730705 AAPL,2021-11-15,150.0,0.006663448543164918 AAPL,2021-11-16,151.0,0.6666666666666599 AAPL,2021-11-17,153.49000549316406,1.6490102603735624 AAPL,2021-11-18,157.8699951171875,2.853599235957094 AAPL,2021-11-19,160.5500030517578,1.6976043690765552 AAPL,2021-11-22,161.02000427246094,0.2927444483147079 AAPL,2021-11-23,161.41000366210938,0.24220555167078217 AAPL,2021-11-24,161.94000244140625,0.3283555958565998 AAPL,2021-11-26,156.80999755859375,-3.1678429081589354 AAPL,2021-11-29,160.24000549316406,2.187365594013646 AAPL,2021-11-30,165.3000030517578,3.1577617231232535 AAPL,2021-12-01,164.77000427246094,-0.3206284147078464 AAPL,2021-12-02,163.75999450683594,-0.6129815739731703 AAPL,2021-12-03,161.83999633789062,-1.1724464053185835 AAPL,2021-12-06,165.32000732421875,2.1502787105003085 AAPL,2021-12-07,171.17999267578125,3.5446316791349686 AAPL,2021-12-08,175.0800018310547,2.278308985945654 AAPL,2021-12-09,174.55999755859375,-0.29700951966102895 AAPL,2021-12-10,179.4499969482422,2.8013287454401015 AAPL,2021-12-13,175.74000549316406,-2.0674235264256824 AAPL,2021-12-14,174.3300018310547,-0.8023236702153325 AAPL,2021-12-15,179.3000030517578,2.850915601733095 AAPL,2021-12-16,172.25999450683594,-3.9263850669816525 AAPL,2021-12-17,171.13999938964844,-0.6501771466984829 AAPL,2021-12-20,169.75,-0.8122001838294479 AAPL,2021-12-21,172.99000549316406,1.908692484927288 AAPL,2021-12-22,175.63999938964844,1.531876878626437 AAPL,2021-12-23,176.27999877929688,0.36438134358485197 AAPL,2021-12-27,180.3300018310547,2.2974830268908786 AAPL,2021-12-28,179.2899932861328,-0.576725189575622 AAPL,2021-12-29,179.3800048828125,0.05020447322792165 AAPL,2021-12-30,178.1999969482422,-0.6578257901939555 AAPL,2021-12-31,177.57000732421875,-0.3535295369317071 AAPL,2022-01-03,182.00999450683594,2.5004150472947684 AAPL,2022-01-04,179.6999969482422,-1.2691597320536152 AAPL,2022-01-05,174.9199981689453,-2.659988236212174 AAPL,2022-01-06,172.0,-1.6693335236175 AAPL,2022-01-07,172.1699981689453,0.09883614473564784 AAPL,2022-01-10,172.19000244140625,0.011618907285648739 AAPL,2022-01-11,175.0800018310547,1.6783781570778755 AAPL,2022-01-12,175.52999877929688,0.25702361408266317 AAPL,2022-01-13,172.19000244140625,-1.9028065636177538 AAPL,2022-01-14,173.07000732421875,0.5110661887074208 AAPL,2022-01-18,169.8000030517578,-1.8894112983626976 AAPL,2022-01-19,166.22999572753906,-2.1024777738847034 AAPL,2022-01-20,164.50999450683594,-1.0347117036099251 AAPL,2022-01-21,162.41000366210938,-1.276512622240289 AAPL,2022-01-24,161.6199951171875,-0.486428500159064 AAPL,2022-01-25,159.77999877929688,-1.1384707297859231 AAPL,2022-01-26,159.69000244140625,-0.05632515870458432 AAPL,2022-01-27,159.22000122070312,-0.29432100539642514 AAPL,2022-01-28,170.3300018310547,6.977766942076213 AAPL,2022-01-31,174.77999877929688,2.6125737688043937 AAPL,2022-02-01,174.61000061035156,-0.09726408635577499 AAPL,2022-02-02,175.83999633789062,0.7044245594408194 AAPL,2022-02-03,172.89999389648438,-1.6719759455390393 AAPL,2022-02-04,172.38999938964844,-0.2949650230417378 AAPL,2022-02-07,171.66000366210938,-0.4234559603942367 AAPL,2022-02-08,174.8300018310547,1.8466725511581794 AAPL,2022-02-09,176.27999877929688,0.8293753549481586 AAPL,2022-02-10,172.1199951171875,-2.359884099680365 AAPL,2022-02-11,168.63999938964844,-2.0218427993619836 AAPL,2022-02-14,168.8800048828125,0.14231824835904128 AAPL,2022-02-15,172.7899932861328,2.3152465006342826 AAPL,2022-02-16,172.5500030517578,-0.13889128057177347 AAPL,2022-02-17,168.8800048828125,-2.1269186346200564 AAPL,2022-02-18,167.3000030517578,-0.9355766137921773 AAPL,2022-02-22,164.32000732421875,-1.7812287347162448 AAPL,2022-02-23,160.07000732421875,-2.586416632525068 AAPL,2022-02-24,162.74000549316406,1.6680190209133139 AAPL,2022-02-25,164.85000610351562,1.2965469700934706 AAPL,2022-02-28,165.1199951171875,0.1637785888235488 AAPL,2022-03-01,163.1999969482422,-1.1627896231359958 AAPL,2022-03-02,166.55999755859375,2.058823941900667 AAPL,2022-03-03,166.22999572753906,-0.1981279033932526 AAPL,2022-03-04,163.1699981689453,-1.8408215347663681 AAPL,2022-03-07,159.3000030517578,-2.371756548762427 AAPL,2022-03-08,157.44000244140625,-1.1676086470301161 AAPL,2022-03-09,162.9499969482422,3.4997423916368176 AAPL,2022-03-10,158.52000427246094,-2.7186209013482565 AAPL,2022-03-11,154.72999572753906,-2.390870831928371 AAPL,2022-03-14,150.6199951171875,-2.656240369571772 AAPL,2022-03-15,155.08999633789062,2.9677342754030223 AAPL,2022-03-16,159.58999633789062,2.901541109199557 AAPL,2022-03-17,160.6199951171875,0.6454030972694147 AAPL,2022-03-18,163.97999572753906,2.0918943546848645 AAPL,2022-03-21,165.3800048828125,0.8537682593916074 AAPL,2022-03-22,168.82000732421875,2.08005946295855 AAPL,2022-03-23,170.2100067138672,0.8233617636201895 AAPL,2022-03-24,174.07000732421875,2.267787120671727 AAPL,2022-03-25,174.72000122070312,0.3734094727035453 AAPL,2022-03-28,175.60000610351562,0.5036657947940837 AAPL,2022-03-29,178.9600067138672,1.9134399166084615 AAPL,2022-03-30,177.77000427246094,-0.6649544014093012 AAPL,2022-03-31,174.61000061035156,-1.7775797863323284 AAPL,2022-04-01,174.30999755859375,-0.17181321270783867 AAPL,2022-04-04,178.44000244140625,2.3693448113463633 AAPL,2022-04-05,175.05999755859375,-1.8941968373500706 AAPL,2022-04-06,171.8300018310547,-1.8450792714411857 AAPL,2022-04-07,172.13999938964844,0.18040944846089424 AAPL,2022-04-08,170.08999633789062,-1.190892912179875 AAPL,2022-04-11,165.75,-2.5515882364234077 AAPL,2022-04-12,167.66000366210938,1.152340067637625 AAPL,2022-04-13,170.39999389648438,1.6342539511671417 AAPL,2022-04-14,165.2899932861328,-2.998826756681583 AAPL,2022-04-18,165.07000732421875,-0.13309091345490298 AAPL,2022-04-19,167.39999389648438,1.4115141872437453 AAPL,2022-04-20,167.22999572753906,-0.10155207595194948 AAPL,2022-04-21,166.4199981689453,-0.4843614060203949 AAPL,2022-04-22,161.7899932861328,-2.782120498590701 AAPL,2022-04-25,162.8800048828125,0.6737200333224225 AAPL,2022-04-26,156.8000030517578,-3.7328104425273567 AAPL,2022-04-27,156.57000732421875,-0.1466809458308127 AAPL,2022-04-28,163.63999938964844,4.515546870218534 AAPL,2022-04-29,157.64999389648438,-3.6604775821961866 AAPL,2022-05-02,157.9600067138672,0.19664626031408172 AAPL,2022-05-03,159.47999572753906,0.9622619328101267 AAPL,2022-05-04,166.02000427246094,4.10083315784322 AAPL,2022-05-05,156.77000427246094,-5.571617733980727 AAPL,2022-05-06,157.27999877929688,0.32531383104996703 AAPL,2022-05-09,152.05999755859375,-3.318922470255159 AAPL,2022-05-10,154.50999450683594,1.611204121779708 AAPL,2022-05-11,146.5,-5.184127106082803 AAPL,2022-05-12,142.55999755859375,-2.6894214617107504 AAPL,2022-05-13,147.11000061035156,3.1916408036466892 AAPL,2022-05-16,145.5399932861328,-1.0672335787539122 AAPL,2022-05-17,149.24000549316406,2.542264929033622 AAPL,2022-05-18,140.82000732421875,-5.641917621968318 AAPL,2022-05-19,137.35000610351562,-2.464139355364414 AAPL,2022-05-20,137.58999633789062,0.1747289579252964 AAPL,2022-05-23,143.11000061035156,4.011922682885327 AAPL,2022-05-24,140.36000061035156,-1.9215987619813357 AAPL,2022-05-25,140.52000427246094,0.11399519906925004 AAPL,2022-05-26,143.77999877929688,2.319950475175747 AAPL,2022-05-27,149.63999938964844,4.075671623385313 AAPL,2022-05-31,148.83999633789062,-0.5346184543042365 AAPL,2022-06-01,148.7100067138672,-0.08733514325567349 AAPL,2022-06-02,151.2100067138672,1.6811242600575316 AAPL,2022-06-03,145.3800048828125,-3.8555661478719028 AAPL,2022-06-06,146.13999938964844,0.5227641225136415 AAPL,2022-06-07,148.7100067138672,1.7585926747997416 AAPL,2022-06-08,147.9600067138672,-0.5043372780172639 AAPL,2022-06-09,142.63999938964844,-3.59557115626985 AAPL,2022-06-10,137.1300048828125,-3.8628677302390724 AAPL,2022-06-13,131.8800048828125,-3.8284837840460217 AAPL,2022-06-14,132.75999450683594,0.6672653862921818 AAPL,2022-06-15,135.42999267578125,2.0111466401181888 AAPL,2022-06-16,130.05999755859375,-3.9651446559871295 AAPL,2022-06-17,131.55999755859375,1.1533138767930717 AAPL,2022-06-21,135.8699951171875,3.2760699593918474 AAPL,2022-06-22,135.35000610351562,-0.3827107031419197 AAPL,2022-06-23,138.27000427246094,2.1573683319320303 AAPL,2022-06-24,141.66000366210938,2.4517243689154977 AAPL,2022-06-27,141.66000366210938,0.0 AAPL,2022-06-28,137.44000244140625,-2.9789645006425114 AAPL,2022-06-29,139.22999572753906,1.3023815878466127 AAPL,2022-06-30,136.72000122070312,-1.802768500939822 AAPL,2022-07-01,138.92999267578125,1.6164360995803317 AAPL,2022-07-05,141.55999755859375,1.8930432746441683 AAPL,2022-07-06,142.9199981689453,0.9607238159132114 AAPL,2022-07-07,146.35000610351562,2.399949607133145 AAPL,2022-07-08,147.0399932861328,0.4714637197412497 AAPL,2022-07-11,144.8699951171875,-1.4757877230874183 AAPL,2022-07-12,145.86000061035156,0.6833751132270249 AAPL,2022-07-13,145.49000549316406,-0.25366455206311533 AAPL,2022-07-14,148.47000122070312,2.04824772494705 AAPL,2022-07-15,150.1699981689453,1.1450103955445545 AAPL,2022-07-18,147.07000732421875,-2.0643210245224752 AAPL,2022-07-19,151.0,2.6721917998667744 AAPL,2022-07-20,153.0399932861328,1.3509889312137924 AAPL,2022-07-21,155.35000610351562,1.5094177461599134 AAPL,2022-07-22,154.08999633789062,-0.8110780277571505 AAPL,2022-07-25,152.9499969482422,-0.7398269950948833 AAPL,2022-07-26,151.60000610351562,-0.8826354178898099 AAPL,2022-07-27,156.7899932861328,3.4234742570348864 AAPL,2022-07-28,157.35000610351562,0.35717382573059453 AAPL,2022-07-29,162.50999450683594,3.279306134837845 AAPL,2022-08-01,161.50999450683594,-0.615346768692393 AAPL,2022-08-02,160.00999450683594,-0.9287350944318873 AAPL,2022-08-03,166.1300048828125,3.8247675683253046 AAPL,2022-08-04,165.80999755859375,-0.19262464022948844 AAPL,2022-08-05,165.35000610351562,-0.27742082012610636 AAPL,2022-08-08,164.8699951171875,-0.2902999507769066 AAPL,2022-08-09,164.9199981689453,0.030328776150123637 AAPL,2022-08-10,169.24000549316406,2.6194563256017656 AAPL,2022-08-11,168.49000549316406,-0.44315763156265175 AAPL,2022-08-12,172.10000610351562,2.1425606817361276 AAPL,2022-08-15,173.19000244140625,0.6333505515595528 AAPL,2022-08-16,173.02999877929688,-0.09238620004263787 AAPL,2022-08-17,174.5500030517578,0.878462857992468 AAPL,2022-08-18,174.14999389648438,-0.22916594000563784 AAPL,2022-08-19,171.52000427246094,-1.5101864577650947 AAPL,2022-08-22,167.57000732421875,-2.3029365962279114 AAPL,2022-08-23,167.22999572753906,-0.20290719210975805 AAPL,2022-08-24,167.52999877929688,0.1793954789346408 AAPL,2022-08-25,170.02999877929688,1.4922700520600518 AAPL,2022-08-26,163.6199951171875,-3.769925135640162 AAPL,2022-08-29,161.3800048828125,-1.3690198638440787 AAPL,2022-08-30,158.91000366210938,-1.5305497248539135 AAPL,2022-08-31,157.22000122070312,-1.0634965719336975 AAPL,2022-09-01,157.9600067138672,0.4706815210650195 AAPL,2022-09-02,155.80999755859375,-1.3611098150736467 AAPL,2022-09-06,154.52999877929688,-0.8215126110989845 AAPL,2022-09-07,155.9600067138672,0.9253917982699811 AAPL,2022-09-08,154.4600067138672,-0.9617850316921195 AAPL,2022-09-09,157.3699951171875,1.883975318420772 AAPL,2022-09-12,163.42999267578125,3.8507960517385253 AAPL,2022-09-13,153.83999633789062,-5.86795372188239 AAPL,2022-09-14,155.30999755859375,0.9555390377639084 AAPL,2022-09-15,152.3699951171875,-1.8929898188280392 AAPL,2022-09-16,150.6999969482422,-1.0960151095764759 AAPL,2022-09-19,154.47999572753906,2.5082938658552933 AAPL,2022-09-20,156.89999389648438,1.566544689199456 AAPL,2022-09-21,153.72000122070312,-2.026764053209118 AAPL,2022-09-22,152.74000549316406,-0.6375199842290069 AAPL,2022-09-23,150.42999267578125,-1.5123823060790742 AAPL,2022-09-26,150.77000427246094,0.22602646628622214 AAPL,2022-09-27,151.75999450683594,0.6566228071373859 AAPL,2022-09-28,149.83999633789062,-1.2651543479456517 AAPL,2022-09-29,142.47999572753906,-4.911906560485157 AAPL,2022-09-30,138.1999969482422,-3.0039296095161427 AAPL,2022-10-03,142.4499969482422,3.0752533240588242 AAPL,2022-10-04,146.10000610351562,2.562309044204225 AAPL,2022-10-05,146.39999389648438,0.20533044519943644 AAPL,2022-10-06,145.42999267578125,-0.662569167447502 AAPL,2022-10-07,140.08999633789062,-3.671867294799025 AAPL,2022-10-10,140.4199981689453,0.23556416566585803 AAPL,2022-10-11,138.97999572753906,-1.025496695758199 AAPL,2022-10-12,138.33999633789062,-0.4604974883602009 AAPL,2022-10-13,142.99000549316406,3.36129050048255 AAPL,2022-10-14,138.3800048828125,-3.224001981433555 AAPL,2022-10-17,142.41000366210938,2.912269574429982 AAPL,2022-10-18,143.75,0.9409425626236034 AAPL,2022-10-19,143.86000061035156,0.07652216372282528 AAPL,2022-10-20,143.38999938964844,-0.3267073673773546 AAPL,2022-10-21,147.27000427246094,2.7059103837980825 AAPL,2022-10-24,149.4499969482422,1.4802693097965003 AAPL,2022-10-25,152.33999633789062,1.9337567404898115 AAPL,2022-10-26,149.35000610351562,-1.9627086164182295 AAPL,2022-10-27,144.8000030517578,-3.046536903791064 AAPL,2022-10-28,155.74000549316406,7.555250145606562 AAPL,2022-10-31,153.33999633789062,-1.5410357458724877 AAPL,2022-11-01,150.64999389648438,-1.75427318745901 AAPL,2022-11-02,145.02999877929688,-3.7304980716090452 AAPL,2022-11-03,138.8800048828125,-4.240497792352105 AAPL,2022-11-04,138.3800048828125,-0.3600230288167805 AAPL,2022-11-07,138.9199981689453,0.3902249364639898 AAPL,2022-11-08,139.5,0.4175078021159573 AAPL,2022-11-09,134.8699951171875,-3.318999915994625 AAPL,2022-11-10,146.8699951171875,8.89745713238388 AAPL,2022-11-11,149.6999969482422,1.9268754171310798 AAPL,2022-11-14,148.27999877929688,-0.9485625904429806 AAPL,2022-11-15,150.0399932861328,1.1869399253607638 AAPL,2022-11-16,148.7899932861328,-0.833111207633952 AAPL,2022-11-17,150.72000122070312,1.297135574741759 AAPL,2022-11-18,151.2899932861328,0.3781794458686649 AAPL,2022-11-21,148.00999450683594,-2.168020969565021 AAPL,2022-11-22,150.17999267578125,1.4661159715434469 AAPL,2022-11-23,151.07000732421875,0.5926319695320093 AAPL,2022-11-25,148.11000061035156,-1.959360938875554 AAPL,2022-11-28,144.22000122070312,-2.626425881856731 AAPL,2022-11-29,141.1699981689453,-2.114826671711312 AAPL,2022-11-30,148.02999877929688,4.859389884061516 AAPL,2022-12-01,148.30999755859375,0.18915002472865705 AAPL,2022-12-02,147.80999755859375,-0.33713168918532155 AAPL,2022-12-05,146.6300048828125,-0.7983172283819839 AAPL,2022-12-06,142.91000366210938,-2.5369986338581674 AAPL,2022-12-07,140.94000244140625,-1.3784907775671984 AAPL,2022-12-08,142.64999389648438,1.213276163940069 AAPL,2022-12-09,142.16000366210938,-0.34349124103753015 AAPL,2022-12-12,144.49000549316406,1.6389995575638139 AAPL,2022-12-13,145.47000122070312,0.6782446468835079 AAPL,2022-12-14,143.2100067138672,-1.5535811424151502 AAPL,2022-12-15,136.5,-4.685431463789913 AAPL,2022-12-16,134.50999450683594,-1.4578794821714758 AAPL,2022-12-19,132.3699951171875,-1.5909593911548892 AAPL,2022-12-20,132.3000030517578,-0.052876080691643956 AAPL,2022-12-21,135.4499969482422,2.3809477126406797 AAPL,2022-12-22,132.22999572753906,-2.377261936693542 AAPL,2022-12-23,131.86000061035156,-0.27981178941416385 AAPL,2022-12-27,130.02999877929688,-1.387836965405731 AAPL,2022-12-28,126.04000091552734,-3.068521034551308 AAPL,2022-12-29,129.61000061035156,2.832433885189234 AAPL,2022-12-30,129.92999267578125,0.246888406699175 AAPL,2023-01-03,125.06999969482422,-3.7404704494091168 AAPL,2023-01-04,126.36000061035156,1.0314231379827232 AAPL,2023-01-05,125.0199966430664,-1.0604653061194957 AAPL,2023-01-06,129.6199951171875,3.6794101724815675 AAPL,2023-01-09,130.14999389648438,0.4088865910060413 AAPL,2023-01-10,130.72999572753906,0.4456410743407302 AAPL,2023-01-11,133.49000549316406,2.111229140844828 AAPL,2023-01-12,133.41000366210938,-0.05993095195339082 AAPL,2023-01-13,134.75999450683594,1.0119112567793076 AAPL,2023-01-17,135.94000244140625,0.8756366745847899 AAPL,2023-01-18,135.2100067138672,-0.5369984658148752 AAPL,2023-01-19,135.27000427246094,0.04437360817584057 AAPL,2023-01-20,137.8699951171875,1.9220749335452592 AAPL,2023-01-23,141.11000061035156,2.350043960188808 AAPL,2023-01-24,142.52999877929688,1.0063058343160014 AAPL,2023-01-25,141.86000061035156,-0.47007519447381796 AAPL,2023-01-26,143.9600067138672,1.4803370185255682 AAPL,2023-01-27,145.92999267578125,1.3684258613779976 AAPL,2023-01-30,143.0,-2.0078070464177533 AAPL,2023-01-31,144.2899932861328,0.9020932070858745 AAPL,2023-02-01,145.42999267578125,0.7900751560697472 AAPL,2023-02-02,150.82000732421875,3.706260688917107 AAPL,2023-02-03,154.5,2.4399897209064214 AAPL,2023-02-06,151.72999572753906,-1.792883024246561 AAPL,2023-02-07,154.64999389648438,1.9244699473851767 AAPL,2023-02-08,151.9199981689453,-1.7652737376545935 AAPL,2023-02-09,150.8699951171875,-0.6911552556695955 AAPL,2023-02-10,151.00999450683594,0.09279472007650558 AAPL,2023-02-13,153.85000610351562,1.880677902118011 AAPL,2023-02-14,153.1999969482422,-0.42249537178183916 AAPL,2023-02-15,155.3300018310547,1.3903426404976438 AAPL,2023-02-16,153.7100067138672,-1.0429376798369527 AAPL,2023-02-17,152.5500030517578,-0.7546702305912589 AAPL,2023-02-21,148.47999572753906,-2.6679824600448265 AAPL,2023-02-22,148.91000366210938,0.28960664530148783 AAPL,2023-02-23,149.39999389648438,0.32905125399556034 AAPL,2023-02-24,146.7100067138672,-1.8005269695533066 AAPL,2023-02-27,147.9199981689453,0.8247504598905886 AAPL,2023-02-28,147.41000366210938,-0.3447772533457294 AAPL,2023-03-01,145.30999755859375,-1.4246021649447993 AAPL,2023-03-02,145.91000366210938,0.41291453691869595 AAPL,2023-03-03,151.02999877929688,3.5090089703815774 AAPL,2023-03-06,153.8300018310547,1.853938339660255 AAPL,2023-03-07,151.60000610351562,-1.4496494188358522 AAPL,2023-03-08,152.8699951171875,0.837723590066819 AAPL,2023-03-09,150.58999633789062,-1.4914625839747453 AAPL,2023-03-10,148.5,-1.38787196275717 AAPL,2023-03-13,150.47000122070312,1.3266001486216261 AAPL,2023-03-14,152.58999633789062,1.408915464869298 AAPL,2023-03-15,152.99000549316406,0.26214638237991306 AAPL,2023-03-16,155.85000610351562,1.8694035607962345 AAPL,2023-03-17,155.0,-0.545400109224925 AAPL,2023-03-20,157.39999389648438,1.5483831590221708 AAPL,2023-03-21,159.27999877929688,1.1944122971497162 AAPL,2023-03-22,157.8300018310547,-0.9103446505241086 AAPL,2023-03-23,158.92999267578125,0.6969466083539766 AAPL,2023-03-24,160.25,0.8305589788276002 AAPL,2023-03-27,158.27999877929688,-1.2293299349161457 AAPL,2023-03-28,157.64999389648438,-0.39803189769477276 AAPL,2023-03-29,160.77000427246094,1.9790742129842442 AAPL,2023-03-30,162.36000061035156,0.9889881791605992 AAPL,2023-03-31,164.89999389648438,1.5644205941022005 AAPL,2023-04-03,166.1699981689453,0.770166355044366 AAPL,2023-04-04,165.6300048828125,-0.3249643690696802 AAPL,2023-04-05,163.75999450683594,-1.1290287513422759 AAPL,2023-04-06,164.66000366210938,0.5495903672834368 AAPL,2023-04-10,162.02999877929688,-1.597233586979263 AAPL,2023-04-11,160.8000030517578,-0.7591160506113748 AAPL,2023-04-12,160.10000610351562,-0.43532147696344614 AAPL,2023-04-13,165.55999755859375,3.4103630524210393 AAPL,2023-04-14,165.2100067138672,-0.21139819394035975 AAPL,2023-04-17,165.22999572753906,0.01209915432451858 AAPL,2023-04-18,166.47000122070312,0.7504723871135432 AAPL,2023-04-19,167.6300048828125,0.6968244450070493 AAPL,2023-04-20,166.64999389648438,-0.5846274281344988 AAPL,2023-04-21,165.02000427246094,-0.9780916193947831 AAPL,2023-04-24,165.3300018310547,0.1878545331279513 AAPL,2023-04-25,163.77000427246094,-0.94356592349637 AAPL,2023-04-26,163.75999450683594,-0.006112087295517821 AAPL,2023-04-27,168.41000366210938,2.839526936524983 AAPL,2023-04-28,169.67999267578125,0.7541054486406518 AAPL,2023-05-01,169.58999633789062,-0.05303886243240852 AAPL,2023-05-02,168.5399932861328,-0.6191420923589042 AAPL,2023-05-03,167.4499969482422,-0.6467285993302041 AAPL,2023-05-04,165.7899932861328,-0.9913429037699317 AAPL,2023-05-05,173.57000732421875,4.692692172716728 AAPL,2023-05-08,173.5,-0.04033376808469935 AAPL,2023-05-09,171.77000427246094,-0.9971156931060876 AAPL,2023-05-10,173.55999755859375,1.0420872338650744 AAPL,2023-05-11,173.75,0.10947363682816125 AAPL,2023-05-12,172.57000732421875,-0.6791324752697836 AAPL,2023-05-15,172.07000732421875,-0.2897374855299284 AAPL,2023-05-16,172.07000732421875,0.0 AAPL,2023-05-17,172.69000244140625,0.36031562201266354 AAPL,2023-05-18,175.0500030517578,1.3666110237923634 AAPL,2023-05-19,175.16000366210938,0.06283953638037687 AAPL,2023-05-22,174.1999969482422,-0.5480741572254533 AAPL,2023-05-23 15:27:22-04:00,171.53500366210938,-1.5298469189552466