va-project/Companies_Data/AAPL_Data/AAPL_price_history.csv

1	symbol	date	Closing Price
2	AAPL	1980-12-12	0.1283479928970337
3	AAPL	1980-12-15	0.12165199965238571
4	AAPL	1980-12-16	0.11272300034761429
5	AAPL	1980-12-17	0.11551299691200256
6	AAPL	1980-12-18	0.11886200308799744
7	AAPL	1980-12-19	0.12611599266529083
8	AAPL	1980-12-22	0.1322540044784546
9	AAPL	1980-12-23	0.13783499598503113
10	AAPL	1980-12-24	0.14508900046348572
11	AAPL	1980-12-26	0.15848200023174286
12	AAPL	1980-12-29	0.16071400046348572
13	AAPL	1980-12-30	0.156808003783226
14	AAPL	1980-12-31	0.1523440033197403
15	AAPL	1981-01-02	0.15401799976825714
16	AAPL	1981-01-05	0.15067000687122345
17	AAPL	1981-01-06	0.1439729928970337
18	AAPL	1981-01-07	0.13783499598503113
19	AAPL	1981-01-08	0.13504500687122345
20	AAPL	1981-01-09	0.14229899644851685
21	AAPL	1981-01-12	0.141183003783226
22	AAPL	1981-01-13	0.13616099953651428
23	AAPL	1981-01-14	0.1367190033197403
24	AAPL	1981-01-15	0.13950900733470917
25	AAPL	1981-01-16	0.13839299976825714
26	AAPL	1981-01-19	0.14676299691200256
27	AAPL	1981-01-20	0.14229899644851685
28	AAPL	1981-01-21	0.14508900046348572
29	AAPL	1981-01-22	0.14676299691200256
30	AAPL	1981-01-23	0.14620499312877655
31	AAPL	1981-01-26	0.1439729928970337
32	AAPL	1981-01-27	0.14285700023174286
33	AAPL	1981-01-28	0.13839299976825714
34	AAPL	1981-01-29	0.1333709955215454
35	AAPL	1981-01-30	0.12611599266529083
36	AAPL	1981-02-02	0.11886200308799744
37	AAPL	1981-02-03	0.12332600355148315
38	AAPL	1981-02-04	0.12779000401496887
39	AAPL	1981-02-05	0.12779000401496887
40	AAPL	1981-02-06	0.1283479928970337
41	AAPL	1981-02-09	0.12165199965238571
42	AAPL	1981-02-10	0.12165199965238571
43	AAPL	1981-02-11	0.11774600297212601
44	AAPL	1981-02-12	0.11662899702787399
45	AAPL	1981-02-13	0.11383900046348572
46	AAPL	1981-02-17	0.11662899702787399
47	AAPL	1981-02-18	0.12165199965238571
48	AAPL	1981-02-19	0.11439699679613113
49	AAPL	1981-02-20	0.10825899988412857
50	AAPL	1981-02-23	0.10993299633264542
51	AAPL	1981-02-24	0.10602699965238571
52	AAPL	1981-02-25	0.11272300034761429
53	AAPL	1981-02-26	0.11439699679613113
54	AAPL	1981-02-27	0.11830399930477142
55	AAPL	1981-03-02	0.11886200308799744
56	AAPL	1981-03-03	0.1171879991889
57	AAPL	1981-03-04	0.11607100069522858
58	AAPL	1981-03-05	0.11551299691200256
59	AAPL	1981-03-06	0.11439699679613113
60	AAPL	1981-03-09	0.1054690033197403
61	AAPL	1981-03-10	0.10044600069522858
62	AAPL	1981-03-11	0.09653999656438828
63	AAPL	1981-03-12	0.10044600069522858
64	AAPL	1981-03-13	0.09933000057935715
65	AAPL	1981-03-16	0.10323700308799744
66	AAPL	1981-03-17	0.10825899988412857
67	AAPL	1981-03-18	0.11495500057935715
68	AAPL	1981-03-19	0.11383900046348572
69	AAPL	1981-03-20	0.11495500057935715
70	AAPL	1981-03-23	0.11941999942064285
71	AAPL	1981-03-24	0.11886200308799744
72	AAPL	1981-03-25	0.11662899702787399
73	AAPL	1981-03-26	0.11439699679613113
74	AAPL	1981-03-27	0.11049100011587143
75	AAPL	1981-03-30	0.11049100011587143
76	AAPL	1981-03-31	0.109375
77	AAPL	1981-04-01	0.10825899988412857
78	AAPL	1981-04-02	0.11774600297212601
79	AAPL	1981-04-03	0.11830399930477142
80	AAPL	1981-04-06	0.11607100069522858
81	AAPL	1981-04-07	0.11495500057935715
82	AAPL	1981-04-08	0.12053599953651428
83	AAPL	1981-04-09	0.12276799976825714
84	AAPL	1981-04-10	0.12444200366735458
85	AAPL	1981-04-13	0.12444200366735458
86	AAPL	1981-04-14	0.12444200366735458
87	AAPL	1981-04-15	0.11830399930477142
88	AAPL	1981-04-16	0.11160700023174286
89	AAPL	1981-04-20	0.11495500057935715
90	AAPL	1981-04-21	0.12276799976825714
91	AAPL	1981-04-22	0.12723200023174286
92	AAPL	1981-04-23	0.13057999312877655
93	AAPL	1981-04-24	0.12946400046348572
94	AAPL	1981-04-27	0.1283479928970337
95	AAPL	1981-04-28	0.12611599266529083
96	AAPL	1981-04-29	0.12444200366735458
97	AAPL	1981-04-30	0.12667399644851685
98	AAPL	1981-05-01	0.12667399644851685
99	AAPL	1981-05-04	0.12611599266529083
100	AAPL	1981-05-05	0.125558003783226
101	AAPL	1981-05-06	0.12221000343561172
102	AAPL	1981-05-07	0.12388399988412857
103	AAPL	1981-05-08	0.125
104	AAPL	1981-05-11	0.12221000343561172
105	AAPL	1981-05-12	0.12221000343561172
106	AAPL	1981-05-13	0.12165199965238571
107	AAPL	1981-05-14	0.11997800320386887
108	AAPL	1981-05-15	0.12276799976825714
109	AAPL	1981-05-18	0.125
110	AAPL	1981-05-19	0.12276799976825714
111	AAPL	1981-05-20	0.12667399644851685
112	AAPL	1981-05-21	0.13392899930477142
113	AAPL	1981-05-22	0.140066996216774
114	AAPL	1981-05-26	0.13950900733470917
115	AAPL	1981-05-27	0.14732100069522858
116	AAPL	1981-05-28	0.14732100069522858
117	AAPL	1981-05-29	0.1478790044784546
118	AAPL	1981-06-01	0.1478790044784546
119	AAPL	1981-06-02	0.140625
120	AAPL	1981-06-03	0.140625
121	AAPL	1981-06-04	0.14341500401496887
122	AAPL	1981-06-05	0.141183003783226
123	AAPL	1981-06-08	0.13616099953651428
124	AAPL	1981-06-09	0.13895100355148315
125	AAPL	1981-06-10	0.140625
126	AAPL	1981-06-11	0.14676299691200256
127	AAPL	1981-06-12	0.14508900046348572
128	AAPL	1981-06-15	0.1445309966802597
129	AAPL	1981-06-16	0.14174099266529083
130	AAPL	1981-06-17	0.13950900733470917
131	AAPL	1981-06-18	0.13895100355148315
132	AAPL	1981-06-19	0.13504500687122345
133	AAPL	1981-06-22	0.13002200424671173
134	AAPL	1981-06-23	0.1322540044784546
135	AAPL	1981-06-24	0.1289059966802597
136	AAPL	1981-06-25	0.13169600069522858
137	AAPL	1981-06-26	0.13002200424671173
138	AAPL	1981-06-29	0.125558003783226
139	AAPL	1981-06-30	0.11607100069522858
140	AAPL	1981-07-01	0.11495500057935715
141	AAPL	1981-07-02	0.11495500057935715
142	AAPL	1981-07-06	0.11104899644851685
143	AAPL	1981-07-07	0.11216499656438828
144	AAPL	1981-07-08	0.11662899702787399
145	AAPL	1981-07-09	0.10770100355148315
146	AAPL	1981-07-10	0.09933000057935715
147	AAPL	1981-07-13	0.1015629991889
148	AAPL	1981-07-14	0.10602699965238571
149	AAPL	1981-07-15	0.10881700366735458
150	AAPL	1981-07-16	0.11160700023174286
151	AAPL	1981-07-17	0.11551299691200256
152	AAPL	1981-07-20	0.10770100355148315
153	AAPL	1981-07-21	0.10714299976825714
154	AAPL	1981-07-22	0.10100399702787399
155	AAPL	1981-07-23	0.10379499942064285
156	AAPL	1981-07-24	0.10714299976825714
157	AAPL	1981-07-27	0.11160700023174286
158	AAPL	1981-07-28	0.10770100355148315
159	AAPL	1981-07-29	0.10602699965238571
160	AAPL	1981-07-30	0.10993299633264542
161	AAPL	1981-07-31	0.11160700023174286
162	AAPL	1981-08-03	0.11049100011587143
163	AAPL	1981-08-04	0.11216499656438828
164	AAPL	1981-08-05	0.11551299691200256
165	AAPL	1981-08-06	0.11272300034761429
166	AAPL	1981-08-07	0.11272300034761429
167	AAPL	1981-08-10	0.11272300034761429
168	AAPL	1981-08-11	0.109375
169	AAPL	1981-08-12	0.10714299976825714
170	AAPL	1981-08-13	0.10379499942064285
171	AAPL	1981-08-14	0.10212100297212601
172	AAPL	1981-08-17	0.09877199679613113
173	AAPL	1981-08-18	0.09653999656438828
174	AAPL	1981-08-19	0.09542399644851685
175	AAPL	1981-08-20	0.09653999656438828
176	AAPL	1981-08-21	0.0898440033197403
177	AAPL	1981-08-24	0.08426299691200256
178	AAPL	1981-08-25	0.08649600297212601
179	AAPL	1981-08-26	0.08482100069522858
180	AAPL	1981-08-27	0.08537899702787399
181	AAPL	1981-08-28	0.0898440033197403
182	AAPL	1981-08-31	0.0898440033197403
183	AAPL	1981-09-01	0.09542399644851685
184	AAPL	1981-09-02	0.09709800034761429
185	AAPL	1981-09-03	0.09207600355148315
186	AAPL	1981-09-04	0.09096000343561172
187	AAPL	1981-09-08	0.08816999942064285
188	AAPL	1981-09-09	0.08816999942064285
189	AAPL	1981-09-10	0.08872800320386887
190	AAPL	1981-09-11	0.08761200308799744
191	AAPL	1981-09-14	0.08482100069522858
192	AAPL	1981-09-15	0.08258900046348572
193	AAPL	1981-09-16	0.08091499656438828
194	AAPL	1981-09-17	0.07868299633264542
195	AAPL	1981-09-18	0.07924100011587143
196	AAPL	1981-09-21	0.07979899644851685
197	AAPL	1981-09-22	0.07533500343561172
198	AAPL	1981-09-23	0.07366099953651428
199	AAPL	1981-09-24	0.07310300320386887
200	AAPL	1981-09-25	0.06361600011587143
201	AAPL	1981-09-28	0.06417399644851685
202	AAPL	1981-09-29	0.06752199679613113
203	AAPL	1981-09-30	0.06808000057935715
204	AAPL	1981-10-01	0.06808000057935715
205	AAPL	1981-10-02	0.07366099953651428
206	AAPL	1981-10-05	0.07589299976825714
207	AAPL	1981-10-06	0.07533500343561172
208	AAPL	1981-10-07	0.07979899644851685
209	AAPL	1981-10-08	0.08258900046348572
210	AAPL	1981-10-09	0.08314699679613113
211	AAPL	1981-10-12	0.0859379991889
212	AAPL	1981-10-13	0.0859379991889
213	AAPL	1981-10-14	0.08091499656438828
214	AAPL	1981-10-15	0.08258900046348572
215	AAPL	1981-10-16	0.08147300034761429
216	AAPL	1981-10-19	0.08314699679613113
217	AAPL	1981-10-20	0.08761200308799744
218	AAPL	1981-10-21	0.08761200308799744
219	AAPL	1981-10-22	0.08705399930477142
220	AAPL	1981-10-23	0.08482100069522858
221	AAPL	1981-10-26	0.08482100069522858
222	AAPL	1981-10-27	0.08649600297212601
223	AAPL	1981-10-28	0.08928599953651428
224	AAPL	1981-10-29	0.08816999942064285
225	AAPL	1981-10-30	0.08928599953651428
226	AAPL	1981-11-02	0.08928599953651428
227	AAPL	1981-11-03	0.08816999942064285
228	AAPL	1981-11-04	0.0859379991889
229	AAPL	1981-11-05	0.07979899644851685
230	AAPL	1981-11-06	0.08035700023174286
231	AAPL	1981-11-09	0.08147300034761429
232	AAPL	1981-11-10	0.0820309966802597
233	AAPL	1981-11-11	0.08426299691200256
234	AAPL	1981-11-12	0.08705399930477142
235	AAPL	1981-11-13	0.08091499656438828
236	AAPL	1981-11-16	0.07979899644851685
237	AAPL	1981-11-17	0.08147300034761429
238	AAPL	1981-11-18	0.08426299691200256
239	AAPL	1981-11-19	0.08426299691200256
240	AAPL	1981-11-20	0.08482100069522858
241	AAPL	1981-11-23	0.08091499656438828
242	AAPL	1981-11-24	0.08035700023174286
243	AAPL	1981-11-25	0.0820309966802597
244	AAPL	1981-11-27	0.08426299691200256
245	AAPL	1981-11-30	0.08314699679613113
246	AAPL	1981-12-01	0.08314699679613113
247	AAPL	1981-12-02	0.08370500057935715
248	AAPL	1981-12-03	0.08258900046348572
249	AAPL	1981-12-04	0.08482100069522858
250	AAPL	1981-12-07	0.08537899702787399
251	AAPL	1981-12-08	0.08370500057935715
252	AAPL	1981-12-09	0.08426299691200256
253	AAPL	1981-12-10	0.08426299691200256
254	AAPL	1981-12-11	0.08370500057935715
255	AAPL	1981-12-14	0.08091499656438828
256	AAPL	1981-12-15	0.08314699679613113
257	AAPL	1981-12-16	0.08705399930477142
258	AAPL	1981-12-17	0.09430799633264542
259	AAPL	1981-12-18	0.10212100297212601
260	AAPL	1981-12-21	0.0976559966802597
261	AAPL	1981-12-22	0.09933000057935715
262	AAPL	1981-12-23	0.09709800034761429
263	AAPL	1981-12-24	0.0976559966802597
264	AAPL	1981-12-28	0.09319200366735458
265	AAPL	1981-12-29	0.09486600011587143
266	AAPL	1981-12-30	0.09877199679613113
267	AAPL	1981-12-31	0.09877199679613113
268	AAPL	1982-01-04	0.09821400046348572
269	AAPL	1982-01-05	0.09319200366735458
270	AAPL	1982-01-06	0.09207600355148315
271	AAPL	1982-01-07	0.08482100069522858
272	AAPL	1982-01-08	0.08872800320386887
273	AAPL	1982-01-11	0.08314699679613113
274	AAPL	1982-01-12	0.08035700023174286
275	AAPL	1982-01-13	0.07979899644851685
276	AAPL	1982-01-14	0.08370500057935715
277	AAPL	1982-01-15	0.08928599953651428
278	AAPL	1982-01-18	0.09096000343561172
279	AAPL	1982-01-19	0.08872800320386887
280	AAPL	1982-01-20	0.09040199965238571
281	AAPL	1982-01-21	0.09207600355148315
282	AAPL	1982-01-22	0.09263399988412857
283	AAPL	1982-01-25	0.0898440033197403
284	AAPL	1982-01-26	0.08649600297212601
285	AAPL	1982-01-27	0.08705399930477142
286	AAPL	1982-01-28	0.0898440033197403
287	AAPL	1982-01-29	0.09096000343561172
288	AAPL	1982-02-01	0.0898440033197403
289	AAPL	1982-02-02	0.09040199965238571
290	AAPL	1982-02-03	0.09040199965238571
291	AAPL	1982-02-04	0.08816999942064285
292	AAPL	1982-02-05	0.08816999942064285
293	AAPL	1982-02-08	0.08258900046348572
294	AAPL	1982-02-09	0.08258900046348572
295	AAPL	1982-02-10	0.08370500057935715
296	AAPL	1982-02-11	0.08258900046348572
297	AAPL	1982-02-12	0.08370500057935715
298	AAPL	1982-02-16	0.0820309966802597
299	AAPL	1982-02-17	0.08314699679613113
300	AAPL	1982-02-18	0.08426299691200256
301	AAPL	1982-02-19	0.08370500057935715
302	AAPL	1982-02-22	0.08258900046348572
303	AAPL	1982-02-23	0.08147300034761429
304	AAPL	1982-02-24	0.0820309966802597
305	AAPL	1982-02-25	0.08147300034761429
306	AAPL	1982-02-26	0.08147300034761429
307	AAPL	1982-03-01	0.0820309966802597
308	AAPL	1982-03-02	0.0820309966802597
309	AAPL	1982-03-03	0.0820309966802597
310	AAPL	1982-03-04	0.08035700023174286
311	AAPL	1982-03-05	0.0742190033197403
312	AAPL	1982-03-08	0.07310300320386887
313	AAPL	1982-03-09	0.07366099953651428
314	AAPL	1982-03-10	0.07254499942064285
315	AAPL	1982-03-11	0.07254499942064285
316	AAPL	1982-03-12	0.06808000057935715
317	AAPL	1982-03-15	0.06752199679613113
318	AAPL	1982-03-16	0.0664059966802597
319	AAPL	1982-03-17	0.06305799633264542
320	AAPL	1982-03-18	0.06808000057935715
321	AAPL	1982-03-19	0.0742190033197403
322	AAPL	1982-03-22	0.07979899644851685
323	AAPL	1982-03-23	0.07868299633264542
324	AAPL	1982-03-24	0.0742190033197403
325	AAPL	1982-03-25	0.07366099953651428
326	AAPL	1982-03-26	0.07254499942064285
327	AAPL	1982-03-29	0.0742190033197403
328	AAPL	1982-03-30	0.07533500343561172
329	AAPL	1982-03-31	0.07533500343561172
330	AAPL	1982-04-01	0.07924100011587143
331	AAPL	1982-04-02	0.07924100011587143
332	AAPL	1982-04-05	0.07924100011587143
333	AAPL	1982-04-06	0.07868299633264542
334	AAPL	1982-04-07	0.07756700366735458
335	AAPL	1982-04-08	0.078125
336	AAPL	1982-04-12	0.07756700366735458
337	AAPL	1982-04-13	0.07142899930477142
338	AAPL	1982-04-14	0.07198700308799744
339	AAPL	1982-04-15	0.07310300320386887
340	AAPL	1982-04-16	0.07533500343561172
341	AAPL	1982-04-19	0.07366099953651428
342	AAPL	1982-04-20	0.0703129991889
343	AAPL	1982-04-21	0.06975399702787399
344	AAPL	1982-04-22	0.06863799691200256
345	AAPL	1982-04-23	0.06863799691200256
346	AAPL	1982-04-26	0.0703129991889
347	AAPL	1982-04-27	0.06808000057935715
348	AAPL	1982-04-28	0.06528999656438828
349	AAPL	1982-04-29	0.06528999656438828
350	AAPL	1982-04-30	0.06584800034761429
351	AAPL	1982-05-03	0.06808000057935715
352	AAPL	1982-05-04	0.0703129991889
353	AAPL	1982-05-05	0.06919600069522858
354	AAPL	1982-05-06	0.07142899930477142
355	AAPL	1982-05-07	0.07254499942064285
356	AAPL	1982-05-10	0.07142899930477142
357	AAPL	1982-05-11	0.06919600069522858
358	AAPL	1982-05-12	0.06752199679613113
359	AAPL	1982-05-13	0.06808000057935715
360	AAPL	1982-05-14	0.06528999656438828
361	AAPL	1982-05-17	0.06417399644851685
362	AAPL	1982-05-18	0.06305799633264542
363	AAPL	1982-05-19	0.0625
364	AAPL	1982-05-20	0.06305799633264542
365	AAPL	1982-05-21	0.06361600011587143
366	AAPL	1982-05-24	0.06417399644851685
367	AAPL	1982-05-25	0.06417399644851685
368	AAPL	1982-05-26	0.06361600011587143
369	AAPL	1982-05-27	0.0625
370	AAPL	1982-05-28	0.0625
371	AAPL	1982-06-01	0.06138399988412857
372	AAPL	1982-06-02	0.0625
373	AAPL	1982-06-03	0.06026799976825714
374	AAPL	1982-06-04	0.05859399959445
375	AAPL	1982-06-07	0.05859399959445
376	AAPL	1982-06-08	0.05803599953651428
377	AAPL	1982-06-09	0.05691999942064285
378	AAPL	1982-06-10	0.05747799947857857
379	AAPL	1982-06-11	0.059709999710321426
380	AAPL	1982-06-14	0.059709999710321426
381	AAPL	1982-06-15	0.059709999710321426
382	AAPL	1982-06-16	0.059709999710321426
383	AAPL	1982-06-17	0.05859399959445
384	AAPL	1982-06-18	0.05747799947857857
385	AAPL	1982-06-21	0.05747799947857857
386	AAPL	1982-06-22	0.059709999710321426
387	AAPL	1982-06-23	0.06138399988412857
388	AAPL	1982-06-24	0.06138399988412857
389	AAPL	1982-06-25	0.05915199965238571
390	AAPL	1982-06-28	0.05859399959445
391	AAPL	1982-06-29	0.05691999942064285
392	AAPL	1982-06-30	0.05691999942064285
393	AAPL	1982-07-01	0.05636199936270714
394	AAPL	1982-07-02	0.05357100069522858
395	AAPL	1982-07-06	0.05133900046348572
396	AAPL	1982-07-07	0.05133900046348572
397	AAPL	1982-07-08	0.04910700023174286
398	AAPL	1982-07-09	0.05078100040555
399	AAPL	1982-07-12	0.05189700052142143
400	AAPL	1982-07-13	0.05524599924683571
401	AAPL	1982-07-14	0.05580399930477142
402	AAPL	1982-07-15	0.05691999942064285
403	AAPL	1982-07-16	0.05915199965238571
404	AAPL	1982-07-19	0.059709999710321426
405	AAPL	1982-07-20	0.06361600011587143
406	AAPL	1982-07-21	0.06361600011587143
407	AAPL	1982-07-22	0.06417399644851685
408	AAPL	1982-07-23	0.06305799633264542
409	AAPL	1982-07-26	0.06026799976825714
410	AAPL	1982-07-27	0.06026799976825714
411	AAPL	1982-07-28	0.05747799947857857
412	AAPL	1982-07-29	0.059709999710321426
413	AAPL	1982-07-30	0.06026799976825714
414	AAPL	1982-08-02	0.061941999942064285
415	AAPL	1982-08-03	0.05803599953651428
416	AAPL	1982-08-04	0.05747799947857857
417	AAPL	1982-08-05	0.05524599924683571
418	AAPL	1982-08-06	0.054687999188899994
419	AAPL	1982-08-09	0.05524599924683571
420	AAPL	1982-08-10	0.05859399959445
421	AAPL	1982-08-11	0.05915199965238571
422	AAPL	1982-08-12	0.05859399959445
423	AAPL	1982-08-13	0.05859399959445
424	AAPL	1982-08-16	0.059709999710321426
425	AAPL	1982-08-17	0.06361600011587143
426	AAPL	1982-08-18	0.06361600011587143
427	AAPL	1982-08-19	0.06417399644851685
428	AAPL	1982-08-20	0.06584800034761429
429	AAPL	1982-08-23	0.06863799691200256
430	AAPL	1982-08-24	0.07198700308799744
431	AAPL	1982-08-25	0.07700899988412857
432	AAPL	1982-08-26	0.07924100011587143
433	AAPL	1982-08-27	0.07533500343561172
434	AAPL	1982-08-30	0.07645100355148315
435	AAPL	1982-08-31	0.08035700023174286
436	AAPL	1982-09-01	0.078125
437	AAPL	1982-09-02	0.08147300034761429
438	AAPL	1982-09-03	0.0820309966802597
439	AAPL	1982-09-07	0.07756700366735458
440	AAPL	1982-09-08	0.08035700023174286
441	AAPL	1982-09-09	0.07868299633264542
442	AAPL	1982-09-10	0.08091499656438828
443	AAPL	1982-09-13	0.08147300034761429
444	AAPL	1982-09-14	0.08426299691200256
445	AAPL	1982-09-15	0.08370500057935715
446	AAPL	1982-09-16	0.08091499656438828
447	AAPL	1982-09-17	0.07924100011587143
448	AAPL	1982-09-20	0.07979899644851685
449	AAPL	1982-09-21	0.08147300034761429
450	AAPL	1982-09-22	0.08370500057935715
451	AAPL	1982-09-23	0.08370500057935715
452	AAPL	1982-09-24	0.08091499656438828
453	AAPL	1982-09-27	0.08091499656438828
454	AAPL	1982-09-28	0.0820309966802597
455	AAPL	1982-09-29	0.0820309966802597
456	AAPL	1982-09-30	0.08147300034761429
457	AAPL	1982-10-01	0.08258900046348572
458	AAPL	1982-10-04	0.08370500057935715
459	AAPL	1982-10-05	0.08426299691200256
460	AAPL	1982-10-06	0.09040199965238571
461	AAPL	1982-10-07	0.0976559966802597
462	AAPL	1982-10-08	0.10491099953651428
463	AAPL	1982-10-11	0.10714299976825714
464	AAPL	1982-10-12	0.10379499942064285
465	AAPL	1982-10-13	0.10491099953651428
466	AAPL	1982-10-14	0.1054690033197403
467	AAPL	1982-10-15	0.10267899930477142
468	AAPL	1982-10-18	0.10491099953651428
469	AAPL	1982-10-19	0.10714299976825714
470	AAPL	1982-10-20	0.1132809966802597
471	AAPL	1982-10-21	0.11607100069522858
472	AAPL	1982-10-22	0.11551299691200256
473	AAPL	1982-10-25	0.10881700366735458
474	AAPL	1982-10-26	0.109375
475	AAPL	1982-10-27	0.11216499656438828
476	AAPL	1982-10-28	0.11216499656438828
477	AAPL	1982-10-29	0.1132809966802597
478	AAPL	1982-11-01	0.11941999942064285
479	AAPL	1982-11-02	0.12779000401496887
480	AAPL	1982-11-03	0.1372770071029663
481	AAPL	1982-11-04	0.13839299976825714
482	AAPL	1982-11-05	0.13448700308799744
483	AAPL	1982-11-08	0.1289059966802597
484	AAPL	1982-11-09	0.1333709955215454
485	AAPL	1982-11-10	0.13839299976825714
486	AAPL	1982-11-11	0.14732100069522858
487	AAPL	1982-11-12	0.1445309966802597
488	AAPL	1982-11-15	0.141183003783226
489	AAPL	1982-11-16	0.13392899930477142
490	AAPL	1982-11-17	0.140066996216774
491	AAPL	1982-11-18	0.140066996216774
492	AAPL	1982-11-19	0.13783499598503113
493	AAPL	1982-11-22	0.125558003783226
494	AAPL	1982-11-23	0.1289059966802597
495	AAPL	1982-11-24	0.13169600069522858
496	AAPL	1982-11-26	0.12946400046348572
497	AAPL	1982-11-29	0.1289059966802597
498	AAPL	1982-11-30	0.14229899644851685
499	AAPL	1982-12-01	0.14508900046348572
500	AAPL	1982-12-02	0.14508900046348572
501	AAPL	1982-12-03	0.14174099266529083
502	AAPL	1982-12-06	0.14955399930477142
503	AAPL	1982-12-07	0.15122799575328827
504	AAPL	1982-12-08	0.1478790044784546
505	AAPL	1982-12-09	0.140625
506	AAPL	1982-12-10	0.13057999312877655
507	AAPL	1982-12-13	0.12779000401496887
508	AAPL	1982-12-14	0.12667399644851685
509	AAPL	1982-12-15	0.12611599266529083
510	AAPL	1982-12-16	0.1283479928970337
511	AAPL	1982-12-17	0.13448700308799744
512	AAPL	1982-12-20	0.13392899930477142
513	AAPL	1982-12-21	0.13504500687122345
514	AAPL	1982-12-22	0.13895100355148315
515	AAPL	1982-12-23	0.14285700023174286
516	AAPL	1982-12-27	0.14620499312877655
517	AAPL	1982-12-28	0.14508900046348572
518	AAPL	1982-12-29	0.140066996216774
519	AAPL	1982-12-30	0.13392899930477142
520	AAPL	1982-12-31	0.1333709955215454
521	AAPL	1983-01-03	0.12723200023174286
522	AAPL	1983-01-04	0.13448700308799744
523	AAPL	1983-01-05	0.13504500687122345
524	AAPL	1983-01-06	0.13002200424671173
525	AAPL	1983-01-07	0.12276799976825714
526	AAPL	1983-01-10	0.1283479928970337
527	AAPL	1983-01-11	0.13002200424671173
528	AAPL	1983-01-12	0.1372770071029663
529	AAPL	1983-01-13	0.1372770071029663
530	AAPL	1983-01-14	0.14732100069522858
531	AAPL	1983-01-17	0.1523440033197403
532	AAPL	1983-01-18	0.1489959955215454
533	AAPL	1983-01-19	0.15011200308799744
534	AAPL	1983-01-20	0.16685299575328827
535	AAPL	1983-01-21	0.16685299575328827
536	AAPL	1983-01-24	0.15736599266529083
537	AAPL	1983-01-25	0.1635040044784546
538	AAPL	1983-01-26	0.17020100355148315
539	AAPL	1983-01-27	0.18192000687122345
540	AAPL	1983-01-28	0.18303599953651428
541	AAPL	1983-01-31	0.18247799575328827
542	AAPL	1983-02-01	0.18638400733470917
543	AAPL	1983-02-02	0.1914059966802597
544	AAPL	1983-02-03	0.1992190033197403
545	AAPL	1983-02-04	0.19642899930477142
546	AAPL	1983-02-07	0.18861599266529083
547	AAPL	1983-02-08	0.186941996216774
548	AAPL	1983-02-09	0.18861599266529083
549	AAPL	1983-02-10	0.20089299976825714
550	AAPL	1983-02-11	0.20758900046348572
551	AAPL	1983-02-14	0.2064729928970337
552	AAPL	1983-02-15	0.202566996216774
553	AAPL	1983-02-16	0.19866099953651428
554	AAPL	1983-02-17	0.19642899930477142
555	AAPL	1983-02-18	0.202566996216774
556	AAPL	1983-02-22	0.20758900046348572
557	AAPL	1983-02-23	0.20926299691200256
558	AAPL	1983-02-24	0.2148440033197403
559	AAPL	1983-02-25	0.20870499312877655
560	AAPL	1983-02-28	0.203683003783226
561	AAPL	1983-03-01	0.2070309966802597
562	AAPL	1983-03-02	0.20870499312877655
563	AAPL	1983-03-03	0.20200900733470917
564	AAPL	1983-03-04	0.1992190033197403
565	AAPL	1983-03-07	0.1953130066394806
566	AAPL	1983-03-08	0.18917399644851685
567	AAPL	1983-03-09	0.1947540044784546
568	AAPL	1983-03-10	0.19196400046348572
569	AAPL	1983-03-11	0.18917399644851685
570	AAPL	1983-03-14	0.18470999598503113
571	AAPL	1983-03-15	0.1875
572	AAPL	1983-03-16	0.1875
573	AAPL	1983-03-17	0.18917399644851685
574	AAPL	1983-03-18	0.19196400046348572
575	AAPL	1983-03-21	0.19642899930477142
576	AAPL	1983-03-22	0.19866099953651428
577	AAPL	1983-03-23	0.18917399644851685
578	AAPL	1983-03-24	0.19252200424671173
579	AAPL	1983-03-25	0.19252200424671173
580	AAPL	1983-03-28	0.18973200023174286
581	AAPL	1983-03-29	0.1953130066394806
582	AAPL	1983-03-30	0.19754500687122345
583	AAPL	1983-03-31	0.18861599266529083
584	AAPL	1983-04-04	0.1835940033197403
585	AAPL	1983-04-05	0.1802459955215454
586	AAPL	1983-04-06	0.17857100069522858
587	AAPL	1983-04-07	0.17689700424671173
588	AAPL	1983-04-08	0.1757809966802597
589	AAPL	1983-04-11	0.18582600355148315
590	AAPL	1983-04-12	0.18973200023174286
591	AAPL	1983-04-13	0.19642899930477142
592	AAPL	1983-04-14	0.20089299976825714
593	AAPL	1983-04-15	0.20424099266529083
594	AAPL	1983-04-18	0.20982100069522858
595	AAPL	1983-04-19	0.20758900046348572
596	AAPL	1983-04-20	0.2260040044784546
597	AAPL	1983-04-21	0.23214299976825714
598	AAPL	1983-04-22	0.22767899930477142
599	AAPL	1983-04-25	0.21707600355148315
600	AAPL	1983-04-26	0.22321400046348572
601	AAPL	1983-04-27	0.22098200023174286
602	AAPL	1983-04-28	0.22321400046348572
603	AAPL	1983-04-29	0.22544600069522858
604	AAPL	1983-05-02	0.21875
605	AAPL	1983-05-03	0.21651799976825714
606	AAPL	1983-05-04	0.22991099953651428
607	AAPL	1983-05-05	0.24497799575328827
608	AAPL	1983-05-06	0.2460940033197403
609	AAPL	1983-05-09	0.2427459955215454
610	AAPL	1983-05-10	0.24442000687122345
611	AAPL	1983-05-11	0.2382809966802597
612	AAPL	1983-05-12	0.23604899644851685
613	AAPL	1983-05-13	0.23716500401496887
614	AAPL	1983-05-16	0.2310270071029663
615	AAPL	1983-05-17	0.23158499598503113
616	AAPL	1983-05-18	0.234375
617	AAPL	1983-05-19	0.2416290044784546
618	AAPL	1983-05-20	0.2539060115814209
619	AAPL	1983-05-23	0.2566959857940674
620	AAPL	1983-05-24	0.2700890004634857
621	AAPL	1983-05-25	0.26785698533058167
622	AAPL	1983-05-26	0.2650670111179352
623	AAPL	1983-05-27	0.2650670111179352
624	AAPL	1983-05-31	0.2578130066394806
625	AAPL	1983-06-01	0.25948700308799744
626	AAPL	1983-06-02	0.2611609995365143
627	AAPL	1983-06-03	0.2739959955215454
628	AAPL	1983-06-06	0.280133992433548
629	AAPL	1983-06-07	0.27064698934555054
630	AAPL	1983-06-08	0.26729899644851685
631	AAPL	1983-06-09	0.265625
632	AAPL	1983-06-10	0.264508992433548
633	AAPL	1983-06-13	0.25558000802993774
634	AAPL	1983-06-14	0.25
635	AAPL	1983-06-15	0.2427459955215454
636	AAPL	1983-06-16	0.25558000802993774
637	AAPL	1983-06-17	0.2505579888820648
638	AAPL	1983-06-20	0.2382809966802597
639	AAPL	1983-06-21	0.23995499312877655
640	AAPL	1983-06-22	0.24720999598503113
641	AAPL	1983-06-23	0.23939700424671173
642	AAPL	1983-06-24	0.2377229928970337
643	AAPL	1983-06-27	0.22488799691200256
644	AAPL	1983-06-28	0.20926299691200256
645	AAPL	1983-06-29	0.219308003783226
646	AAPL	1983-06-30	0.218191996216774
647	AAPL	1983-07-01	0.21986599266529083
648	AAPL	1983-07-05	0.2109380066394806
649	AAPL	1983-07-06	0.2114959955215454
650	AAPL	1983-07-07	0.20870499312877655
651	AAPL	1983-07-08	0.2064729928970337
652	AAPL	1983-07-11	0.21205399930477142
653	AAPL	1983-07-12	0.2070309966802597
654	AAPL	1983-07-13	0.20591500401496887
655	AAPL	1983-07-14	0.20535700023174286
656	AAPL	1983-07-15	0.19810299575328827
657	AAPL	1983-07-18	0.19754500687122345
658	AAPL	1983-07-19	0.1953130066394806
659	AAPL	1983-07-20	0.1841520071029663
660	AAPL	1983-07-21	0.19363799691200256
661	AAPL	1983-07-22	0.1953130066394806
662	AAPL	1983-07-25	0.19252200424671173
663	AAPL	1983-07-26	0.17466500401496887
664	AAPL	1983-07-27	0.16182999312877655
665	AAPL	1983-07-28	0.15178599953651428
666	AAPL	1983-07-29	0.155691996216774
667	AAPL	1983-08-01	0.15401799976825714
668	AAPL	1983-08-02	0.15345999598503113
669	AAPL	1983-08-03	0.155691996216774
670	AAPL	1983-08-04	0.1484380066394806
671	AAPL	1983-08-05	0.15122799575328827
672	AAPL	1983-08-08	0.15178599953651428
673	AAPL	1983-08-09	0.15345999598503113
674	AAPL	1983-08-10	0.1529020071029663
675	AAPL	1983-08-11	0.15067000687122345
676	AAPL	1983-08-12	0.14955399930477142
677	AAPL	1983-08-15	0.15345999598503113
678	AAPL	1983-08-16	0.15122799575328827
679	AAPL	1983-08-17	0.1478790044784546
680	AAPL	1983-08-18	0.14955399930477142
681	AAPL	1983-08-19	0.15067000687122345
682	AAPL	1983-08-22	0.15011200308799744
683	AAPL	1983-08-23	0.14229899644851685
684	AAPL	1983-08-24	0.13504500687122345
685	AAPL	1983-08-25	0.13616099953651428
686	AAPL	1983-08-26	0.13783499598503113
687	AAPL	1983-08-29	0.13950900733470917
688	AAPL	1983-08-30	0.14676299691200256
689	AAPL	1983-08-31	0.16629500687122345
690	AAPL	1983-09-01	0.16238799691200256
691	AAPL	1983-09-02	0.16964299976825714
692	AAPL	1983-09-06	0.1757809966802597
693	AAPL	1983-09-07	0.15457600355148315
694	AAPL	1983-09-08	0.14174099266529083
695	AAPL	1983-09-09	0.1367190033197403
696	AAPL	1983-09-12	0.1367190033197403
697	AAPL	1983-09-13	0.14285700023174286
698	AAPL	1983-09-14	0.141183003783226
699	AAPL	1983-09-15	0.13448700308799744
700	AAPL	1983-09-16	0.13113799691200256
701	AAPL	1983-09-19	0.14285700023174286
702	AAPL	1983-09-20	0.14341500401496887
703	AAPL	1983-09-21	0.140625
704	AAPL	1983-09-22	0.14508900046348572
705	AAPL	1983-09-23	0.10825899988412857
706	AAPL	1983-09-26	0.11104899644851685
707	AAPL	1983-09-27	0.10491099953651428
708	AAPL	1983-09-28	0.10212100297212601
709	AAPL	1983-09-29	0.1015629991889
710	AAPL	1983-09-30	0.10323700308799744
711	AAPL	1983-10-03	0.10323700308799744
712	AAPL	1983-10-04	0.10212100297212601
713	AAPL	1983-10-05	0.10044600069522858
714	AAPL	1983-10-06	0.09933000057935715
715	AAPL	1983-10-07	0.09096000343561172
716	AAPL	1983-10-10	0.08816999942064285
717	AAPL	1983-10-11	0.08649600297212601
718	AAPL	1983-10-12	0.09430799633264542
719	AAPL	1983-10-13	0.10267899930477142
720	AAPL	1983-10-14	0.1015629991889
721	AAPL	1983-10-17	0.09375
722	AAPL	1983-10-18	0.08649600297212601
723	AAPL	1983-10-19	0.09598200023174286
724	AAPL	1983-10-20	0.09096000343561172
725	AAPL	1983-10-21	0.08872800320386887
726	AAPL	1983-10-24	0.09430799633264542
727	AAPL	1983-10-25	0.09486600011587143
728	AAPL	1983-10-26	0.0898440033197403
729	AAPL	1983-10-27	0.09430799633264542
730	AAPL	1983-10-28	0.09319200366735458
731	AAPL	1983-10-31	0.10100399702787399
732	AAPL	1983-11-01	0.10267899930477142
733	AAPL	1983-11-02	0.10491099953651428
734	AAPL	1983-11-03	0.0976559966802597
735	AAPL	1983-11-04	0.09430799633264542
736	AAPL	1983-11-07	0.09375
737	AAPL	1983-11-08	0.07979899644851685
738	AAPL	1983-11-09	0.0859379991889
739	AAPL	1983-11-10	0.08761200308799744
740	AAPL	1983-11-11	0.08928599953651428
741	AAPL	1983-11-14	0.08816999942064285
742	AAPL	1983-11-15	0.08816999942064285
743	AAPL	1983-11-16	0.08928599953651428
744	AAPL	1983-11-17	0.09151799976825714
745	AAPL	1983-11-18	0.09207600355148315
746	AAPL	1983-11-21	0.09598200023174286
747	AAPL	1983-11-22	0.09598200023174286
748	AAPL	1983-11-23	0.09096000343561172
749	AAPL	1983-11-25	0.09151799976825714
750	AAPL	1983-11-28	0.09375
751	AAPL	1983-11-29	0.09263399988412857
752	AAPL	1983-11-30	0.09096000343561172
753	AAPL	1983-12-01	0.09040199965238571
754	AAPL	1983-12-02	0.08872800320386887
755	AAPL	1983-12-05	0.09096000343561172
756	AAPL	1983-12-06	0.09151799976825714
757	AAPL	1983-12-07	0.09375
758	AAPL	1983-12-08	0.09598200023174286
759	AAPL	1983-12-09	0.09653999656438828
760	AAPL	1983-12-12	0.09598200023174286
761	AAPL	1983-12-13	0.10044600069522858
762	AAPL	1983-12-14	0.10435300320386887
763	AAPL	1983-12-15	0.10881700366735458
764	AAPL	1983-12-16	0.11049100011587143
765	AAPL	1983-12-19	0.10714299976825714
766	AAPL	1983-12-20	0.10435300320386887
767	AAPL	1983-12-21	0.10825899988412857
768	AAPL	1983-12-22	0.11049100011587143
769	AAPL	1983-12-23	0.10993299633264542
770	AAPL	1983-12-27	0.11049100011587143
771	AAPL	1983-12-28	0.11160700023174286
772	AAPL	1983-12-29	0.10881700366735458
773	AAPL	1983-12-30	0.10881700366735458
774	AAPL	1984-01-03	0.11439699679613113
775	AAPL	1984-01-04	0.12444200366735458
776	AAPL	1984-01-05	0.12611599266529083
777	AAPL	1984-01-06	0.12388399988412857
778	AAPL	1984-01-09	0.1171879991889
779	AAPL	1984-01-10	0.12332600355148315
780	AAPL	1984-01-11	0.125
781	AAPL	1984-01-12	0.12444200366735458
782	AAPL	1984-01-13	0.12165199965238571
783	AAPL	1984-01-16	0.12444200366735458
784	AAPL	1984-01-17	0.12779000401496887
785	AAPL	1984-01-18	0.1283479928970337
786	AAPL	1984-01-19	0.12946400046348572
787	AAPL	1984-01-20	0.12779000401496887
788	AAPL	1984-01-23	0.1289059966802597
789	AAPL	1984-01-24	0.12165199965238571
790	AAPL	1984-01-25	0.12053599953651428
791	AAPL	1984-01-26	0.12332600355148315
792	AAPL	1984-01-27	0.11662899702787399
793	AAPL	1984-01-30	0.11049100011587143
794	AAPL	1984-01-31	0.11049100011587143
795	AAPL	1984-02-01	0.10993299633264542
796	AAPL	1984-02-02	0.11104899644851685
797	AAPL	1984-02-03	0.109375
798	AAPL	1984-02-06	0.10379499942064285
799	AAPL	1984-02-07	0.10770100355148315
800	AAPL	1984-02-08	0.10379499942064285
801	AAPL	1984-02-09	0.1054690033197403
802	AAPL	1984-02-10	0.10881700366735458
803	AAPL	1984-02-13	0.10825899988412857
804	AAPL	1984-02-14	0.11439699679613113
805	AAPL	1984-02-15	0.11216499656438828
806	AAPL	1984-02-16	0.1132809966802597
807	AAPL	1984-02-17	0.11160700023174286
808	AAPL	1984-02-21	0.11662899702787399
809	AAPL	1984-02-22	0.12221000343561172
810	AAPL	1984-02-23	0.11997800320386887
811	AAPL	1984-02-24	0.1210940033197403
812	AAPL	1984-02-27	0.12053599953651428
813	AAPL	1984-02-28	0.11383900046348572
814	AAPL	1984-02-29	0.1171879991889
815	AAPL	1984-03-01	0.12053599953651428
816	AAPL	1984-03-02	0.12165199965238571
817	AAPL	1984-03-05	0.11941999942064285
818	AAPL	1984-03-06	0.11495500057935715
819	AAPL	1984-03-07	0.11830399930477142
820	AAPL	1984-03-08	0.11997800320386887
821	AAPL	1984-03-09	0.11774600297212601
822	AAPL	1984-03-12	0.12221000343561172
823	AAPL	1984-03-13	0.12053599953651428
824	AAPL	1984-03-14	0.11886200308799744
825	AAPL	1984-03-15	0.11941999942064285
826	AAPL	1984-03-16	0.11886200308799744
827	AAPL	1984-03-19	0.1171879991889
828	AAPL	1984-03-20	0.11607100069522858
829	AAPL	1984-03-21	0.11607100069522858
830	AAPL	1984-03-22	0.11383900046348572
831	AAPL	1984-03-23	0.11383900046348572
832	AAPL	1984-03-26	0.11495500057935715
833	AAPL	1984-03-27	0.11160700023174286
834	AAPL	1984-03-28	0.11383900046348572
835	AAPL	1984-03-29	0.1132809966802597
836	AAPL	1984-03-30	0.11049100011587143
837	AAPL	1984-04-02	0.11104899644851685
838	AAPL	1984-04-03	0.11160700023174286
839	AAPL	1984-04-04	0.109375
840	AAPL	1984-04-05	0.10770100355148315
841	AAPL	1984-04-06	0.10491099953651428
842	AAPL	1984-04-09	0.10491099953651428
843	AAPL	1984-04-10	0.11049100011587143
844	AAPL	1984-04-11	0.109375
845	AAPL	1984-04-12	0.11495500057935715
846	AAPL	1984-04-13	0.11495500057935715
847	AAPL	1984-04-16	0.1171879991889
848	AAPL	1984-04-17	0.12276799976825714
849	AAPL	1984-04-18	0.125
850	AAPL	1984-04-19	0.12611599266529083
851	AAPL	1984-04-23	0.12667399644851685
852	AAPL	1984-04-24	0.12444200366735458
853	AAPL	1984-04-25	0.12332600355148315
854	AAPL	1984-04-26	0.1328130066394806
855	AAPL	1984-04-27	0.13448700308799744
856	AAPL	1984-04-30	0.140066996216774
857	AAPL	1984-05-01	0.1484380066394806
858	AAPL	1984-05-02	0.14732100069522858
859	AAPL	1984-05-03	0.141183003783226
860	AAPL	1984-05-04	0.13448700308799744
861	AAPL	1984-05-07	0.13895100355148315
862	AAPL	1984-05-08	0.14676299691200256
863	AAPL	1984-05-09	0.1478790044784546
864	AAPL	1984-05-10	0.1478790044784546
865	AAPL	1984-05-11	0.1439729928970337
866	AAPL	1984-05-14	0.141183003783226
867	AAPL	1984-05-15	0.14229899644851685
868	AAPL	1984-05-16	0.13616099953651428
869	AAPL	1984-05-17	0.13002200424671173
870	AAPL	1984-05-18	0.1328130066394806
871	AAPL	1984-05-21	0.14229899644851685
872	AAPL	1984-05-22	0.13783499598503113
873	AAPL	1984-05-23	0.13504500687122345
874	AAPL	1984-05-24	0.13113799691200256
875	AAPL	1984-05-25	0.13169600069522858
876	AAPL	1984-05-29	0.13113799691200256
877	AAPL	1984-05-30	0.12946400046348572
878	AAPL	1984-05-31	0.13113799691200256
879	AAPL	1984-06-01	0.13560299575328827
880	AAPL	1984-06-04	0.1322540044784546
881	AAPL	1984-06-05	0.12444200366735458
882	AAPL	1984-06-06	0.12946400046348572
883	AAPL	1984-06-07	0.1283479928970337
884	AAPL	1984-06-08	0.12779000401496887
885	AAPL	1984-06-11	0.12779000401496887
886	AAPL	1984-06-12	0.13002200424671173
887	AAPL	1984-06-13	0.1328130066394806
888	AAPL	1984-06-14	0.1289059966802597
889	AAPL	1984-06-15	0.12946400046348572
890	AAPL	1984-06-18	0.1322540044784546
891	AAPL	1984-06-19	0.13113799691200256
892	AAPL	1984-06-20	0.13504500687122345
893	AAPL	1984-06-21	0.12946400046348572
894	AAPL	1984-06-22	0.12779000401496887
895	AAPL	1984-06-25	0.12165199965238571
896	AAPL	1984-06-26	0.11607100069522858
897	AAPL	1984-06-27	0.11272300034761429
898	AAPL	1984-06-28	0.11774600297212601
899	AAPL	1984-06-29	0.11830399930477142
900	AAPL	1984-07-02	0.11439699679613113
901	AAPL	1984-07-03	0.11272300034761429
902	AAPL	1984-07-05	0.11049100011587143
903	AAPL	1984-07-06	0.11216499656438828
904	AAPL	1984-07-09	0.1171879991889
905	AAPL	1984-07-10	0.11997800320386887
906	AAPL	1984-07-11	0.11830399930477142
907	AAPL	1984-07-12	0.11886200308799744
908	AAPL	1984-07-13	0.11774600297212601
909	AAPL	1984-07-16	0.11495500057935715
910	AAPL	1984-07-17	0.11495500057935715
911	AAPL	1984-07-18	0.1132809966802597
912	AAPL	1984-07-19	0.1132809966802597
913	AAPL	1984-07-20	0.1132809966802597
914	AAPL	1984-07-23	0.11216499656438828
915	AAPL	1984-07-24	0.11886200308799744
916	AAPL	1984-07-25	0.11941999942064285
917	AAPL	1984-07-26	0.12165199965238571
918	AAPL	1984-07-27	0.1210940033197403
919	AAPL	1984-07-30	0.11383900046348572
920	AAPL	1984-07-31	0.11383900046348572
921	AAPL	1984-08-01	0.11160700023174286
922	AAPL	1984-08-02	0.10770100355148315
923	AAPL	1984-08-03	0.12221000343561172
924	AAPL	1984-08-06	0.13057999312877655
925	AAPL	1984-08-07	0.1322540044784546
926	AAPL	1984-08-08	0.12723200023174286
927	AAPL	1984-08-09	0.1328130066394806
928	AAPL	1984-08-10	0.12723200023174286
929	AAPL	1984-08-13	0.13392899930477142
930	AAPL	1984-08-14	0.1289059966802597
931	AAPL	1984-08-15	0.12444200366735458
932	AAPL	1984-08-16	0.125558003783226
933	AAPL	1984-08-17	0.12276799976825714
934	AAPL	1984-08-20	0.12221000343561172
935	AAPL	1984-08-21	0.12723200023174286
936	AAPL	1984-08-22	0.125
937	AAPL	1984-08-23	0.125558003783226
938	AAPL	1984-08-24	0.125558003783226
939	AAPL	1984-08-27	0.12444200366735458
940	AAPL	1984-08-28	0.12611599266529083
941	AAPL	1984-08-29	0.12276799976825714
942	AAPL	1984-08-30	0.12053599953651428
943	AAPL	1984-08-31	0.11830399930477142
944	AAPL	1984-09-04	0.1171879991889
945	AAPL	1984-09-05	0.1171879991889
946	AAPL	1984-09-06	0.11830399930477142
947	AAPL	1984-09-07	0.11830399930477142
948	AAPL	1984-09-10	0.11774600297212601
949	AAPL	1984-09-11	0.11997800320386887
950	AAPL	1984-09-12	0.11662899702787399
951	AAPL	1984-09-13	0.12276799976825714
952	AAPL	1984-09-14	0.12444200366735458
953	AAPL	1984-09-17	0.12779000401496887
954	AAPL	1984-09-18	0.12332600355148315
955	AAPL	1984-09-19	0.12053599953651428
956	AAPL	1984-09-20	0.1210940033197403
957	AAPL	1984-09-21	0.11997800320386887
958	AAPL	1984-09-24	0.11886200308799744
959	AAPL	1984-09-25	0.11662899702787399
960	AAPL	1984-09-26	0.11495500057935715
961	AAPL	1984-09-27	0.11495500057935715
962	AAPL	1984-09-28	0.11216499656438828
963	AAPL	1984-10-01	0.109375
964	AAPL	1984-10-02	0.11049100011587143
965	AAPL	1984-10-03	0.11216499656438828
966	AAPL	1984-10-04	0.1132809966802597
967	AAPL	1984-10-05	0.11104899644851685
968	AAPL	1984-10-08	0.11104899644851685
969	AAPL	1984-10-09	0.10993299633264542
970	AAPL	1984-10-10	0.10658500343561172
971	AAPL	1984-10-11	0.10602699965238571
972	AAPL	1984-10-12	0.1015629991889
973	AAPL	1984-10-15	0.10714299976825714
974	AAPL	1984-10-16	0.10658500343561172
975	AAPL	1984-10-17	0.11104899644851685
976	AAPL	1984-10-18	0.11439699679613113
977	AAPL	1984-10-19	0.11439699679613113
978	AAPL	1984-10-22	0.1132809966802597
979	AAPL	1984-10-23	0.11607100069522858
980	AAPL	1984-10-24	0.1171879991889
981	AAPL	1984-10-25	0.11272300034761429
982	AAPL	1984-10-26	0.10993299633264542
983	AAPL	1984-10-29	0.11049100011587143
984	AAPL	1984-10-30	0.11160700023174286
985	AAPL	1984-10-31	0.11104899644851685
986	AAPL	1984-11-01	0.11160700023174286
987	AAPL	1984-11-02	0.11104899644851685
988	AAPL	1984-11-05	0.11049100011587143
989	AAPL	1984-11-06	0.1171879991889
990	AAPL	1984-11-07	0.11495500057935715
991	AAPL	1984-11-08	0.11049100011587143
992	AAPL	1984-11-09	0.10379499942064285
993	AAPL	1984-11-12	0.10770100355148315
994	AAPL	1984-11-13	0.10491099953651428
995	AAPL	1984-11-14	0.10602699965238571
996	AAPL	1984-11-15	0.10602699965238571
997	AAPL	1984-11-16	0.10379499942064285
998	AAPL	1984-11-19	0.0976559966802597
999	AAPL	1984-11-20	0.10100399702787399
1000	AAPL	1984-11-21	0.10323700308799744
1001	AAPL	1984-11-23	0.10602699965238571
1002	AAPL	1984-11-26	0.10714299976825714
1003	AAPL	1984-11-27	0.10993299633264542
1004	AAPL	1984-11-28	0.11551299691200256
1005	AAPL	1984-11-29	0.1132809966802597
1006	AAPL	1984-11-30	0.11049100011587143
1007	AAPL	1984-12-03	0.10881700366735458
1008	AAPL	1984-12-04	0.11104899644851685
1009	AAPL	1984-12-05	0.11662899702787399
1010	AAPL	1984-12-06	0.12221000343561172
1011	AAPL	1984-12-07	0.12165199965238571
1012	AAPL	1984-12-10	0.11941999942064285
1013	AAPL	1984-12-11	0.11774600297212601
1014	AAPL	1984-12-12	0.11383900046348572
1015	AAPL	1984-12-13	0.11495500057935715
1016	AAPL	1984-12-14	0.11774600297212601
1017	AAPL	1984-12-17	0.12053599953651428
1018	AAPL	1984-12-18	0.12779000401496887
1019	AAPL	1984-12-19	0.12276799976825714
1020	AAPL	1984-12-20	0.12221000343561172
1021	AAPL	1984-12-21	0.12053599953651428
1022	AAPL	1984-12-24	0.12276799976825714
1023	AAPL	1984-12-26	0.12332600355148315
1024	AAPL	1984-12-27	0.12388399988412857
1025	AAPL	1984-12-28	0.1283479928970337
1026	AAPL	1984-12-31	0.13002200424671173
1027	AAPL	1985-01-02	0.12444200366735458
1028	AAPL	1985-01-03	0.12667399644851685
1029	AAPL	1985-01-04	0.12667399644851685
1030	AAPL	1985-01-07	0.12611599266529083
1031	AAPL	1985-01-08	0.125
1032	AAPL	1985-01-09	0.1283479928970337
1033	AAPL	1985-01-10	0.13392899930477142
1034	AAPL	1985-01-11	0.1328130066394806
1035	AAPL	1985-01-14	0.1367190033197403
1036	AAPL	1985-01-15	0.13392899930477142
1037	AAPL	1985-01-16	0.13504500687122345
1038	AAPL	1985-01-17	0.125558003783226
1039	AAPL	1985-01-18	0.12779000401496887
1040	AAPL	1985-01-21	0.13057999312877655
1041	AAPL	1985-01-22	0.13448700308799744
1042	AAPL	1985-01-23	0.1322540044784546
1043	AAPL	1985-01-24	0.12946400046348572
1044	AAPL	1985-01-25	0.1322540044784546
1045	AAPL	1985-01-28	0.13504500687122345
1046	AAPL	1985-01-29	0.1333709955215454
1047	AAPL	1985-01-30	0.1333709955215454
1048	AAPL	1985-01-31	0.12946400046348572
1049	AAPL	1985-02-01	0.12779000401496887
1050	AAPL	1985-02-04	0.13057999312877655
1051	AAPL	1985-02-05	0.13169600069522858
1052	AAPL	1985-02-06	0.13392899930477142
1053	AAPL	1985-02-07	0.1333709955215454
1054	AAPL	1985-02-08	0.1333709955215454
1055	AAPL	1985-02-11	0.13616099953651428
1056	AAPL	1985-02-12	0.1328130066394806
1057	AAPL	1985-02-13	0.12667399644851685
1058	AAPL	1985-02-14	0.12332600355148315
1059	AAPL	1985-02-15	0.125
1060	AAPL	1985-02-19	0.12332600355148315
1061	AAPL	1985-02-20	0.11774600297212601
1062	AAPL	1985-02-21	0.11997800320386887
1063	AAPL	1985-02-22	0.12332600355148315
1064	AAPL	1985-02-25	0.12165199965238571
1065	AAPL	1985-02-26	0.11941999942064285
1066	AAPL	1985-02-27	0.11216499656438828
1067	AAPL	1985-02-28	0.11049100011587143
1068	AAPL	1985-03-01	0.11104899644851685
1069	AAPL	1985-03-04	0.11272300034761429
1070	AAPL	1985-03-05	0.11551299691200256
1071	AAPL	1985-03-06	0.10993299633264542
1072	AAPL	1985-03-07	0.09877199679613113
1073	AAPL	1985-03-08	0.09598200023174286
1074	AAPL	1985-03-11	0.09933000057935715
1075	AAPL	1985-03-12	0.10267899930477142
1076	AAPL	1985-03-13	0.09709800034761429
1077	AAPL	1985-03-14	0.09709800034761429
1078	AAPL	1985-03-15	0.10100399702787399
1079	AAPL	1985-03-18	0.10212100297212601
1080	AAPL	1985-03-19	0.09821400046348572
1081	AAPL	1985-03-20	0.09933000057935715
1082	AAPL	1985-03-21	0.10100399702787399
1083	AAPL	1985-03-22	0.09933000057935715
1084	AAPL	1985-03-25	0.09653999656438828
1085	AAPL	1985-03-26	0.10044600069522858
1086	AAPL	1985-03-27	0.0976559966802597
1087	AAPL	1985-03-28	0.0976559966802597
1088	AAPL	1985-03-29	0.09877199679613113
1089	AAPL	1985-04-01	0.09653999656438828
1090	AAPL	1985-04-02	0.09375
1091	AAPL	1985-04-03	0.09375
1092	AAPL	1985-04-04	0.09319200366735458
1093	AAPL	1985-04-08	0.08761200308799744
1094	AAPL	1985-04-09	0.08761200308799744
1095	AAPL	1985-04-10	0.09375
1096	AAPL	1985-04-11	0.09542399644851685
1097	AAPL	1985-04-12	0.09319200366735458
1098	AAPL	1985-04-15	0.09542399644851685
1099	AAPL	1985-04-16	0.09653999656438828
1100	AAPL	1985-04-17	0.10100399702787399
1101	AAPL	1985-04-18	0.10212100297212601
1102	AAPL	1985-04-19	0.10044600069522858
1103	AAPL	1985-04-22	0.09653999656438828
1104	AAPL	1985-04-23	0.09877199679613113
1105	AAPL	1985-04-24	0.09821400046348572
1106	AAPL	1985-04-25	0.09821400046348572
1107	AAPL	1985-04-26	0.0976559966802597
1108	AAPL	1985-04-29	0.09430799633264542
1109	AAPL	1985-04-30	0.09486600011587143
1110	AAPL	1985-05-01	0.09319200366735458
1111	AAPL	1985-05-02	0.0859379991889
1112	AAPL	1985-05-03	0.08928599953651428
1113	AAPL	1985-05-06	0.08816999942064285
1114	AAPL	1985-05-07	0.08928599953651428
1115	AAPL	1985-05-08	0.08872800320386887
1116	AAPL	1985-05-09	0.08928599953651428
1117	AAPL	1985-05-10	0.09040199965238571
1118	AAPL	1985-05-13	0.08928599953651428
1119	AAPL	1985-05-14	0.08816999942064285
1120	AAPL	1985-05-15	0.08928599953651428
1121	AAPL	1985-05-16	0.09542399644851685
1122	AAPL	1985-05-17	0.09709800034761429
1123	AAPL	1985-05-20	0.09542399644851685
1124	AAPL	1985-05-21	0.09263399988412857
1125	AAPL	1985-05-22	0.09207600355148315
1126	AAPL	1985-05-23	0.08816999942064285
1127	AAPL	1985-05-24	0.08091499656438828
1128	AAPL	1985-05-28	0.07533500343561172
1129	AAPL	1985-05-29	0.07645100355148315
1130	AAPL	1985-05-30	0.07868299633264542
1131	AAPL	1985-05-31	0.07756700366735458
1132	AAPL	1985-06-03	0.07142899930477142
1133	AAPL	1985-06-04	0.07700899988412857
1134	AAPL	1985-06-05	0.07533500343561172
1135	AAPL	1985-06-06	0.07589299976825714
1136	AAPL	1985-06-07	0.07310300320386887
1137	AAPL	1985-06-10	0.07198700308799744
1138	AAPL	1985-06-11	0.07198700308799744
1139	AAPL	1985-06-12	0.0703129991889
1140	AAPL	1985-06-13	0.0664059966802597
1141	AAPL	1985-06-14	0.06584800034761429
1142	AAPL	1985-06-17	0.0664059966802597
1143	AAPL	1985-06-18	0.06808000057935715
1144	AAPL	1985-06-19	0.06975399702787399
1145	AAPL	1985-06-20	0.0703129991889
1146	AAPL	1985-06-21	0.07198700308799744
1147	AAPL	1985-06-24	0.07700899988412857
1148	AAPL	1985-06-25	0.078125
1149	AAPL	1985-06-26	0.08091499656438828
1150	AAPL	1985-06-27	0.0820309966802597
1151	AAPL	1985-06-28	0.08035700023174286
1152	AAPL	1985-07-01	0.08091499656438828
1153	AAPL	1985-07-02	0.07700899988412857
1154	AAPL	1985-07-03	0.078125
1155	AAPL	1985-07-05	0.07868299633264542
1156	AAPL	1985-07-08	0.07868299633264542
1157	AAPL	1985-07-09	0.07868299633264542
1158	AAPL	1985-07-10	0.08035700023174286
1159	AAPL	1985-07-11	0.08035700023174286
1160	AAPL	1985-07-12	0.07979899644851685
1161	AAPL	1985-07-15	0.07924100011587143
1162	AAPL	1985-07-16	0.078125
1163	AAPL	1985-07-17	0.07868299633264542
1164	AAPL	1985-07-18	0.07700899988412857
1165	AAPL	1985-07-19	0.07756700366735458
1166	AAPL	1985-07-22	0.07533500343561172
1167	AAPL	1985-07-23	0.07366099953651428
1168	AAPL	1985-07-24	0.07254499942064285
1169	AAPL	1985-07-25	0.0742190033197403
1170	AAPL	1985-07-26	0.0742190033197403
1171	AAPL	1985-07-29	0.07142899930477142
1172	AAPL	1985-07-30	0.07254499942064285
1173	AAPL	1985-07-31	0.07087100297212601
1174	AAPL	1985-08-01	0.07087100297212601
1175	AAPL	1985-08-02	0.0703129991889
1176	AAPL	1985-08-05	0.06863799691200256
1177	AAPL	1985-08-06	0.06808000057935715
1178	AAPL	1985-08-07	0.0664059966802597
1179	AAPL	1985-08-08	0.06752199679613113
1180	AAPL	1985-08-09	0.06808000057935715
1181	AAPL	1985-08-12	0.06696400046348572
1182	AAPL	1985-08-13	0.06808000057935715
1183	AAPL	1985-08-14	0.06528999656438828
1184	AAPL	1985-08-15	0.06473200023174286
1185	AAPL	1985-08-16	0.06528999656438828
1186	AAPL	1985-08-19	0.06696400046348572
1187	AAPL	1985-08-20	0.06808000057935715
1188	AAPL	1985-08-21	0.06808000057935715
1189	AAPL	1985-08-22	0.0664059966802597
1190	AAPL	1985-08-23	0.06584800034761429
1191	AAPL	1985-08-26	0.06752199679613113
1192	AAPL	1985-08-27	0.06808000057935715
1193	AAPL	1985-08-28	0.06808000057935715
1194	AAPL	1985-08-29	0.0664059966802597
1195	AAPL	1985-08-30	0.06696400046348572
1196	AAPL	1985-09-03	0.06584800034761429
1197	AAPL	1985-09-04	0.0664059966802597
1198	AAPL	1985-09-05	0.0664059966802597
1199	AAPL	1985-09-06	0.06696400046348572
1200	AAPL	1985-09-09	0.06808000057935715
1201	AAPL	1985-09-10	0.06863799691200256
1202	AAPL	1985-09-11	0.06919600069522858
1203	AAPL	1985-09-12	0.07198700308799744
1204	AAPL	1985-09-13	0.0703129991889
1205	AAPL	1985-09-16	0.06808000057935715
1206	AAPL	1985-09-17	0.06808000057935715
1207	AAPL	1985-09-18	0.07254499942064285
1208	AAPL	1985-09-19	0.07589299976825714
1209	AAPL	1985-09-20	0.07477699965238571
1210	AAPL	1985-09-23	0.07533500343561172
1211	AAPL	1985-09-24	0.07366099953651428
1212	AAPL	1985-09-25	0.07087100297212601
1213	AAPL	1985-09-26	0.07087100297212601
1214	AAPL	1985-09-30	0.0703129991889
1215	AAPL	1985-10-01	0.0703129991889
1216	AAPL	1985-10-02	0.06975399702787399
1217	AAPL	1985-10-03	0.06919600069522858
1218	AAPL	1985-10-04	0.06696400046348572
1219	AAPL	1985-10-07	0.06696400046348572
1220	AAPL	1985-10-08	0.06752199679613113
1221	AAPL	1985-10-09	0.06696400046348572
1222	AAPL	1985-10-10	0.07087100297212601
1223	AAPL	1985-10-11	0.07142899930477142
1224	AAPL	1985-10-14	0.0742190033197403
1225	AAPL	1985-10-15	0.07589299976825714
1226	AAPL	1985-10-16	0.08035700023174286
1227	AAPL	1985-10-17	0.08147300034761429
1228	AAPL	1985-10-18	0.07924100011587143
1229	AAPL	1985-10-21	0.07700899988412857
1230	AAPL	1985-10-22	0.08035700023174286
1231	AAPL	1985-10-23	0.08035700023174286
1232	AAPL	1985-10-24	0.0820309966802597
1233	AAPL	1985-10-25	0.08035700023174286
1234	AAPL	1985-10-28	0.08035700023174286
1235	AAPL	1985-10-29	0.07979899644851685
1236	AAPL	1985-10-30	0.08482100069522858
1237	AAPL	1985-10-31	0.08314699679613113
1238	AAPL	1985-11-01	0.08314699679613113
1239	AAPL	1985-11-04	0.08370500057935715
1240	AAPL	1985-11-05	0.08314699679613113
1241	AAPL	1985-11-06	0.0859379991889
1242	AAPL	1985-11-07	0.08761200308799744
1243	AAPL	1985-11-08	0.09151799976825714
1244	AAPL	1985-11-11	0.08928599953651428
1245	AAPL	1985-11-12	0.08872800320386887
1246	AAPL	1985-11-13	0.08649600297212601
1247	AAPL	1985-11-14	0.08928599953651428
1248	AAPL	1985-11-15	0.08872800320386887
1249	AAPL	1985-11-18	0.08872800320386887
1250	AAPL	1985-11-19	0.0859379991889
1251	AAPL	1985-11-20	0.08482100069522858
1252	AAPL	1985-11-21	0.08482100069522858
1253	AAPL	1985-11-22	0.08482100069522858
1254	AAPL	1985-11-25	0.08537899702787399
1255	AAPL	1985-11-26	0.08649600297212601
1256	AAPL	1985-11-27	0.08928599953651428
1257	AAPL	1985-11-29	0.0898440033197403
1258	AAPL	1985-12-02	0.09040199965238571
1259	AAPL	1985-12-03	0.0898440033197403
1260	AAPL	1985-12-04	0.09151799976825714
1261	AAPL	1985-12-05	0.0898440033197403
1262	AAPL	1985-12-06	0.08816999942064285
1263	AAPL	1985-12-09	0.08649600297212601
1264	AAPL	1985-12-10	0.08705399930477142
1265	AAPL	1985-12-11	0.08816999942064285
1266	AAPL	1985-12-12	0.08928599953651428
1267	AAPL	1985-12-13	0.08928599953651428
1268	AAPL	1985-12-16	0.09319200366735458
1269	AAPL	1985-12-17	0.09207600355148315
1270	AAPL	1985-12-18	0.09933000057935715
1271	AAPL	1985-12-19	0.10044600069522858
1272	AAPL	1985-12-20	0.09988799691200256
1273	AAPL	1985-12-23	0.0976559966802597
1274	AAPL	1985-12-24	0.09709800034761429
1275	AAPL	1985-12-26	0.09709800034761429
1276	AAPL	1985-12-27	0.09988799691200256
1277	AAPL	1985-12-30	0.09933000057935715
1278	AAPL	1985-12-31	0.09821400046348572
1279	AAPL	1986-01-02	0.09933000057935715
1280	AAPL	1986-01-03	0.09988799691200256
1281	AAPL	1986-01-06	0.09933000057935715
1282	AAPL	1986-01-07	0.10267899930477142
1283	AAPL	1986-01-08	0.10212100297212601
1284	AAPL	1986-01-09	0.10100399702787399
1285	AAPL	1986-01-10	0.1015629991889
1286	AAPL	1986-01-13	0.10267899930477142
1287	AAPL	1986-01-14	0.10379499942064285
1288	AAPL	1986-01-15	0.10658500343561172
1289	AAPL	1986-01-16	0.109375
1290	AAPL	1986-01-17	0.10714299976825714
1291	AAPL	1986-01-20	0.10658500343561172
1292	AAPL	1986-01-21	0.10714299976825714
1293	AAPL	1986-01-22	0.10435300320386887
1294	AAPL	1986-01-23	0.10267899930477142
1295	AAPL	1986-01-24	0.10100399702787399
1296	AAPL	1986-01-27	0.09877199679613113
1297	AAPL	1986-01-28	0.09933000057935715
1298	AAPL	1986-01-29	0.1054690033197403
1299	AAPL	1986-01-30	0.10267899930477142
1300	AAPL	1986-01-31	0.10323700308799744
1301	AAPL	1986-02-03	0.10658500343561172
1302	AAPL	1986-02-04	0.10602699965238571
1303	AAPL	1986-02-05	0.10602699965238571
1304	AAPL	1986-02-06	0.10770100355148315
1305	AAPL	1986-02-07	0.10714299976825714
1306	AAPL	1986-02-10	0.10658500343561172
1307	AAPL	1986-02-11	0.10658500343561172
1308	AAPL	1986-02-12	0.10714299976825714
1309	AAPL	1986-02-13	0.10658500343561172
1310	AAPL	1986-02-14	0.10602699965238571
1311	AAPL	1986-02-18	0.10658500343561172
1312	AAPL	1986-02-19	0.11160700023174286
1313	AAPL	1986-02-20	0.11216499656438828
1314	AAPL	1986-02-21	0.11272300034761429
1315	AAPL	1986-02-24	0.11495500057935715
1316	AAPL	1986-02-25	0.11774600297212601
1317	AAPL	1986-02-26	0.11607100069522858
1318	AAPL	1986-02-27	0.11439699679613113
1319	AAPL	1986-02-28	0.11160700023174286
1320	AAPL	1986-03-03	0.10993299633264542
1321	AAPL	1986-03-04	0.10993299633264542
1322	AAPL	1986-03-05	0.11272300034761429
1323	AAPL	1986-03-06	0.1132809966802597
1324	AAPL	1986-03-07	0.11049100011587143
1325	AAPL	1986-03-10	0.10993299633264542
1326	AAPL	1986-03-11	0.11104899644851685
1327	AAPL	1986-03-12	0.11049100011587143
1328	AAPL	1986-03-13	0.11049100011587143
1329	AAPL	1986-03-14	0.11662899702787399
1330	AAPL	1986-03-17	0.11607100069522858
1331	AAPL	1986-03-18	0.11997800320386887
1332	AAPL	1986-03-19	0.11830399930477142
1333	AAPL	1986-03-20	0.12611599266529083
1334	AAPL	1986-03-21	0.12332600355148315
1335	AAPL	1986-03-24	0.11941999942064285
1336	AAPL	1986-03-25	0.12444200366735458
1337	AAPL	1986-03-26	0.12611599266529083
1338	AAPL	1986-03-27	0.12611599266529083
1339	AAPL	1986-03-31	0.12611599266529083
1340	AAPL	1986-04-01	0.12165199965238571
1341	AAPL	1986-04-02	0.12165199965238571
1342	AAPL	1986-04-03	0.12053599953651428
1343	AAPL	1986-04-04	0.11941999942064285
1344	AAPL	1986-04-07	0.12165199965238571
1345	AAPL	1986-04-08	0.12332600355148315
1346	AAPL	1986-04-09	0.1210940033197403
1347	AAPL	1986-04-10	0.12165199965238571
1348	AAPL	1986-04-11	0.12053599953651428
1349	AAPL	1986-04-14	0.11997800320386887
1350	AAPL	1986-04-15	0.12221000343561172
1351	AAPL	1986-04-16	0.12611599266529083
1352	AAPL	1986-04-17	0.12946400046348572
1353	AAPL	1986-04-18	0.1328130066394806
1354	AAPL	1986-04-21	0.13560299575328827
1355	AAPL	1986-04-22	0.1333709955215454
1356	AAPL	1986-04-23	0.1322540044784546
1357	AAPL	1986-04-24	0.140066996216774
1358	AAPL	1986-04-25	0.1439729928970337
1359	AAPL	1986-04-28	0.14285700023174286
1360	AAPL	1986-04-29	0.13950900733470917
1361	AAPL	1986-04-30	0.13504500687122345
1362	AAPL	1986-05-01	0.13504500687122345
1363	AAPL	1986-05-02	0.13616099953651428
1364	AAPL	1986-05-05	0.14341500401496887
1365	AAPL	1986-05-06	0.14564700424671173
1366	AAPL	1986-05-07	0.140625
1367	AAPL	1986-05-08	0.14732100069522858
1368	AAPL	1986-05-09	0.1489959955215454
1369	AAPL	1986-05-12	0.16238799691200256
1370	AAPL	1986-05-13	0.16071400046348572
1371	AAPL	1986-05-14	0.1646209955215454
1372	AAPL	1986-05-15	0.16071400046348572
1373	AAPL	1986-05-16	0.16071400046348572
1374	AAPL	1986-05-19	0.15904000401496887
1375	AAPL	1986-05-20	0.15792399644851685
1376	AAPL	1986-05-21	0.16517899930477142
1377	AAPL	1986-05-22	0.1640630066394806
1378	AAPL	1986-05-23	0.16517899930477142
1379	AAPL	1986-05-27	0.1646209955215454
1380	AAPL	1986-05-28	0.16629500687122345
1381	AAPL	1986-05-29	0.16517899930477142
1382	AAPL	1986-05-30	0.16517899930477142
1383	AAPL	1986-06-02	0.16573700308799744
1384	AAPL	1986-06-03	0.16908499598503113
1385	AAPL	1986-06-04	0.17299099266529083
1386	AAPL	1986-06-05	0.17354899644851685
1387	AAPL	1986-06-06	0.1685270071029663
1388	AAPL	1986-06-09	0.16071400046348572
1389	AAPL	1986-06-10	0.16071400046348572
1390	AAPL	1986-06-11	0.16127200424671173
1391	AAPL	1986-06-12	0.16071400046348572
1392	AAPL	1986-06-13	0.16238799691200256
1393	AAPL	1986-06-16	0.1601559966802597
1394	AAPL	1986-06-17	0.1529020071029663
1395	AAPL	1986-06-18	0.1529020071029663
1396	AAPL	1986-06-19	0.15625
1397	AAPL	1986-06-20	0.16071400046348572
1398	AAPL	1986-06-23	0.15513400733470917
1399	AAPL	1986-06-24	0.155691996216774
1400	AAPL	1986-06-25	0.1601559966802597
1401	AAPL	1986-06-26	0.16182999312877655
1402	AAPL	1986-06-27	0.1601559966802597
1403	AAPL	1986-06-30	0.1601559966802597
1404	AAPL	1986-07-01	0.15792399644851685
1405	AAPL	1986-07-02	0.16127200424671173
1406	AAPL	1986-07-03	0.1679690033197403
1407	AAPL	1986-07-07	0.15904000401496887
1408	AAPL	1986-07-08	0.1529020071029663
1409	AAPL	1986-07-09	0.15457600355148315
1410	AAPL	1986-07-10	0.15792399644851685
1411	AAPL	1986-07-11	0.16573700308799744
1412	AAPL	1986-07-14	0.16182999312877655
1413	AAPL	1986-07-15	0.155691996216774
1414	AAPL	1986-07-16	0.14955399930477142
1415	AAPL	1986-07-17	0.1439729928970337
1416	AAPL	1986-07-18	0.14174099266529083
1417	AAPL	1986-07-21	0.14955399930477142
1418	AAPL	1986-07-22	0.15457600355148315
1419	AAPL	1986-07-23	0.1523440033197403
1420	AAPL	1986-07-24	0.1478790044784546
1421	AAPL	1986-07-25	0.15178599953651428
1422	AAPL	1986-07-28	0.1445309966802597
1423	AAPL	1986-07-29	0.13950900733470917
1424	AAPL	1986-07-30	0.13616099953651428
1425	AAPL	1986-07-31	0.13950900733470917
1426	AAPL	1986-08-01	0.140066996216774
1427	AAPL	1986-08-04	0.140625
1428	AAPL	1986-08-05	0.14341500401496887
1429	AAPL	1986-08-06	0.13895100355148315
1430	AAPL	1986-08-07	0.14174099266529083
1431	AAPL	1986-08-08	0.141183003783226
1432	AAPL	1986-08-11	0.14955399930477142
1433	AAPL	1986-08-12	0.1529020071029663
1434	AAPL	1986-08-13	0.16071400046348572
1435	AAPL	1986-08-14	0.16071400046348572
1436	AAPL	1986-08-15	0.1595979928970337
1437	AAPL	1986-08-18	0.15792399644851685
1438	AAPL	1986-08-19	0.15792399644851685
1439	AAPL	1986-08-20	0.16182999312877655
1440	AAPL	1986-08-21	0.1595979928970337
1441	AAPL	1986-08-22	0.16182999312877655
1442	AAPL	1986-08-25	0.16238799691200256
1443	AAPL	1986-08-26	0.1635040044784546
1444	AAPL	1986-08-27	0.16517899930477142
1445	AAPL	1986-08-28	0.1685270071029663
1446	AAPL	1986-08-29	0.16517899930477142
1447	AAPL	1986-09-02	0.15513400733470917
1448	AAPL	1986-09-03	0.15513400733470917
1449	AAPL	1986-09-04	0.15848200023174286
1450	AAPL	1986-09-05	0.156808003783226
1451	AAPL	1986-09-08	0.15513400733470917
1452	AAPL	1986-09-09	0.1595979928970337
1453	AAPL	1986-09-10	0.15625
1454	AAPL	1986-09-11	0.14564700424671173
1455	AAPL	1986-09-12	0.14174099266529083
1456	AAPL	1986-09-15	0.1478790044784546
1457	AAPL	1986-09-16	0.155691996216774
1458	AAPL	1986-09-17	0.1529020071029663
1459	AAPL	1986-09-18	0.15178599953651428
1460	AAPL	1986-09-19	0.15011200308799744
1461	AAPL	1986-09-22	0.15736599266529083
1462	AAPL	1986-09-23	0.16127200424671173
1463	AAPL	1986-09-24	0.156808003783226
1464	AAPL	1986-09-25	0.15401799976825714
1465	AAPL	1986-09-26	0.1529020071029663
1466	AAPL	1986-09-29	0.14508900046348572
1467	AAPL	1986-09-30	0.14955399930477142
1468	AAPL	1986-10-01	0.1523440033197403
1469	AAPL	1986-10-02	0.1523440033197403
1470	AAPL	1986-10-03	0.15067000687122345
1471	AAPL	1986-10-06	0.1523440033197403
1472	AAPL	1986-10-07	0.14732100069522858
1473	AAPL	1986-10-08	0.14620499312877655
1474	AAPL	1986-10-09	0.14732100069522858
1475	AAPL	1986-10-10	0.1484380066394806
1476	AAPL	1986-10-13	0.15457600355148315
1477	AAPL	1986-10-14	0.15178599953651428
1478	AAPL	1986-10-15	0.1489959955215454
1479	AAPL	1986-10-16	0.15011200308799744
1480	AAPL	1986-10-17	0.15011200308799744
1481	AAPL	1986-10-20	0.14676299691200256
1482	AAPL	1986-10-21	0.14620499312877655
1483	AAPL	1986-10-22	0.14508900046348572
1484	AAPL	1986-10-23	0.1478790044784546
1485	AAPL	1986-10-24	0.14732100069522858
1486	AAPL	1986-10-27	0.15178599953651428
1487	AAPL	1986-10-28	0.1489959955215454
1488	AAPL	1986-10-29	0.1489959955215454
1489	AAPL	1986-10-30	0.1529020071029663
1490	AAPL	1986-10-31	0.15457600355148315
1491	AAPL	1986-11-03	0.15625
1492	AAPL	1986-11-04	0.1595979928970337
1493	AAPL	1986-11-05	0.16517899930477142
1494	AAPL	1986-11-06	0.16127200424671173
1495	AAPL	1986-11-07	0.1595979928970337
1496	AAPL	1986-11-10	0.15792399644851685
1497	AAPL	1986-11-11	0.15848200023174286
1498	AAPL	1986-11-12	0.1635040044784546
1499	AAPL	1986-11-13	0.15848200023174286
1500	AAPL	1986-11-14	0.15736599266529083
1501	AAPL	1986-11-17	0.16238799691200256
1502	AAPL	1986-11-18	0.15792399644851685
1503	AAPL	1986-11-19	0.15625
1504	AAPL	1986-11-20	0.15736599266529083
1505	AAPL	1986-11-21	0.16071400046348572
1506	AAPL	1986-11-24	0.16964299976825714
1507	AAPL	1986-11-25	0.1796880066394806
1508	AAPL	1986-11-26	0.18080399930477142
1509	AAPL	1986-11-28	0.17857100069522858
1510	AAPL	1986-12-01	0.1791290044784546
1511	AAPL	1986-12-02	0.18526799976825714
1512	AAPL	1986-12-03	0.1908479928970337
1513	AAPL	1986-12-04	0.18973200023174286
1514	AAPL	1986-12-05	0.1953130066394806
1515	AAPL	1986-12-08	0.18973200023174286
1516	AAPL	1986-12-09	0.18917399644851685
1517	AAPL	1986-12-10	0.19419600069522858
1518	AAPL	1986-12-11	0.1914059966802597
1519	AAPL	1986-12-12	0.1841520071029663
1520	AAPL	1986-12-15	0.18638400733470917
1521	AAPL	1986-12-16	0.18973200023174286
1522	AAPL	1986-12-17	0.1841520071029663
1523	AAPL	1986-12-18	0.18470999598503113
1524	AAPL	1986-12-19	0.188058003783226
1525	AAPL	1986-12-22	0.188058003783226
1526	AAPL	1986-12-23	0.188058003783226
1527	AAPL	1986-12-24	0.186941996216774
1528	AAPL	1986-12-26	0.18303599953651428
1529	AAPL	1986-12-29	0.18080399930477142
1530	AAPL	1986-12-30	0.18303599953651428
1531	AAPL	1986-12-31	0.18080399930477142
1532	AAPL	1987-01-02	0.18247799575328827
1533	AAPL	1987-01-05	0.19196400046348572
1534	AAPL	1987-01-06	0.1953130066394806
1535	AAPL	1987-01-07	0.1997770071029663
1536	AAPL	1987-01-08	0.1997770071029663
1537	AAPL	1987-01-09	0.202566996216774
1538	AAPL	1987-01-12	0.203125
1539	AAPL	1987-01-13	0.1992190033197403
1540	AAPL	1987-01-14	0.2148440033197403
1541	AAPL	1987-01-15	0.2226559966802597
1542	AAPL	1987-01-16	0.21763400733470917
1543	AAPL	1987-01-19	0.23716500401496887
1544	AAPL	1987-01-20	0.2304690033197403
1545	AAPL	1987-01-21	0.21875
1546	AAPL	1987-01-22	0.234375
1547	AAPL	1987-01-23	0.22432999312877655
1548	AAPL	1987-01-26	0.2220979928970337
1549	AAPL	1987-01-27	0.23549099266529083
1550	AAPL	1987-01-28	0.24720999598503113
1551	AAPL	1987-01-29	0.2416290044784546
1552	AAPL	1987-01-30	0.24776799976825714
1553	AAPL	1987-02-02	0.249441996216774
1554	AAPL	1987-02-03	0.24776799976825714
1555	AAPL	1987-02-04	0.24553599953651428
1556	AAPL	1987-02-05	0.24051299691200256
1557	AAPL	1987-02-06	0.24107100069522858
1558	AAPL	1987-02-09	0.234933003783226
1559	AAPL	1987-02-10	0.23549099266529083
1560	AAPL	1987-02-11	0.25223198533058167
1561	AAPL	1987-02-12	0.2617189884185791
1562	AAPL	1987-02-13	0.2773439884185791
1563	AAPL	1987-02-17	0.2963170111179352
1564	AAPL	1987-02-18	0.28348198533058167
1565	AAPL	1987-02-19	0.27845999598503113
1566	AAPL	1987-02-20	0.2734380066394806
1567	AAPL	1987-02-23	0.2818079888820648
1568	AAPL	1987-02-24	0.2924109995365143
1569	AAPL	1987-02-25	0.3085939884185791
1570	AAPL	1987-02-26	0.3085939884185791
1571	AAPL	1987-02-27	0.3125
1572	AAPL	1987-03-02	0.3013390004634857
1573	AAPL	1987-03-03	0.2901790142059326
1574	AAPL	1987-03-04	0.30189698934555054
1575	AAPL	1987-03-05	0.3058040142059326
1576	AAPL	1987-03-06	0.3002229928970337
1577	AAPL	1987-03-09	0.2885040044784546
1578	AAPL	1987-03-10	0.297991007566452
1579	AAPL	1987-03-11	0.295758992433548
1580	AAPL	1987-03-12	0.29129499197006226
1581	AAPL	1987-03-13	0.28348198533058167
1582	AAPL	1987-03-16	0.29129499197006226
1583	AAPL	1987-03-17	0.29910698533058167
1584	AAPL	1987-03-18	0.29464301466941833
1585	AAPL	1987-03-19	0.3052459955215454
1586	AAPL	1987-03-20	0.3046880066394806
1587	AAPL	1987-03-23	0.3013390004634857
1588	AAPL	1987-03-24	0.295758992433548
1589	AAPL	1987-03-25	0.297991007566452
1590	AAPL	1987-03-26	0.3002229928970337
1591	AAPL	1987-03-27	0.2901790142059326
1592	AAPL	1987-03-30	0.27901801466941833
1593	AAPL	1987-03-31	0.2879459857940674
1594	AAPL	1987-04-01	0.297991007566452
1595	AAPL	1987-04-02	0.3203130066394806
1596	AAPL	1987-04-03	0.3203130066394806
1597	AAPL	1987-04-06	0.3125
1598	AAPL	1987-04-07	0.30245500802993774
1599	AAPL	1987-04-08	0.3080359995365143
1600	AAPL	1987-04-09	0.3169640004634857
1601	AAPL	1987-04-10	0.313616007566452
1602	AAPL	1987-04-13	0.3013390004634857
1603	AAPL	1987-04-14	0.3035709857940674
1604	AAPL	1987-04-15	0.3169640004634857
1605	AAPL	1987-04-16	0.3191959857940674
1606	AAPL	1987-04-20	0.31752198934555054
1607	AAPL	1987-04-21	0.33370500802993774
1608	AAPL	1987-04-22	0.3314729928970337
1609	AAPL	1987-04-23	0.3392859995365143
1610	AAPL	1987-04-24	0.33370500802993774
1611	AAPL	1987-04-27	0.3348209857940674
1612	AAPL	1987-04-28	0.34375
1613	AAPL	1987-04-29	0.3470979928970337
1614	AAPL	1987-04-30	0.35379499197006226
1615	AAPL	1987-05-01	0.35714301466941833
1616	AAPL	1987-05-04	0.3560270071029663
1617	AAPL	1987-05-05	0.358258992433548
1618	AAPL	1987-05-06	0.35714301466941833
1619	AAPL	1987-05-07	0.358258992433548
1620	AAPL	1987-05-08	0.3526790142059326
1621	AAPL	1987-05-11	0.34375
1622	AAPL	1987-05-12	0.3370540142059326
1623	AAPL	1987-05-13	0.3504459857940674
1624	AAPL	1987-05-14	0.35379499197006226
1625	AAPL	1987-05-15	0.34933000802993774
1626	AAPL	1987-05-18	0.33816999197006226
1627	AAPL	1987-05-19	0.327008992433548
1628	AAPL	1987-05-20	0.3325890004634857
1629	AAPL	1987-05-21	0.3325890004634857
1630	AAPL	1987-05-22	0.33091500401496887
1631	AAPL	1987-05-26	0.3482140004634857
1632	AAPL	1987-05-27	0.3549109995365143
1633	AAPL	1987-05-28	0.35714301466941833
1634	AAPL	1987-05-29	0.3526790142059326
1635	AAPL	1987-06-01	0.3470979928970337
1636	AAPL	1987-06-02	0.344866007566452
1637	AAPL	1987-06-03	0.3470979928970337
1638	AAPL	1987-06-04	0.3504459857940674
1639	AAPL	1987-06-05	0.3470979928970337
1640	AAPL	1987-06-08	0.3470979928970337
1641	AAPL	1987-06-09	0.3504459857940674
1642	AAPL	1987-06-10	0.3504459857940674
1643	AAPL	1987-06-11	0.3526790142059326
1644	AAPL	1987-06-12	0.3526790142059326
1645	AAPL	1987-06-15	0.3504459857940674
1646	AAPL	1987-06-16	0.3705359995365143
1647	AAPL	1987-06-17	0.36160698533058167
1648	AAPL	1987-06-18	0.3705359995365143
1649	AAPL	1987-06-19	0.3660709857940674
1650	AAPL	1987-06-22	0.375
1651	AAPL	1987-06-23	0.3683040142059326
1652	AAPL	1987-06-24	0.375
1653	AAPL	1987-06-25	0.36160698533058167
1654	AAPL	1987-06-26	0.36160698533058167
1655	AAPL	1987-06-29	0.3638390004634857
1656	AAPL	1987-06-30	0.36160698533058167
1657	AAPL	1987-07-01	0.35714301466941833
1658	AAPL	1987-07-02	0.3627229928970337
1659	AAPL	1987-07-06	0.3638390004634857
1660	AAPL	1987-07-07	0.3504459857940674
1661	AAPL	1987-07-08	0.3325890004634857
1662	AAPL	1987-07-09	0.3370540142059326
1663	AAPL	1987-07-10	0.3392859995365143
1664	AAPL	1987-07-13	0.36160698533058167
1665	AAPL	1987-07-14	0.3839290142059326
1666	AAPL	1987-07-15	0.39285698533058167
1667	AAPL	1987-07-16	0.39285698533058167
1668	AAPL	1987-07-17	0.3861609995365143
1669	AAPL	1987-07-20	0.37276801466941833
1670	AAPL	1987-07-21	0.36941999197006226
1671	AAPL	1987-07-22	0.3794640004634857
1672	AAPL	1987-07-23	0.37276801466941833
1673	AAPL	1987-07-24	0.3794640004634857
1674	AAPL	1987-07-27	0.37723198533058167
1675	AAPL	1987-07-28	0.373883992433548
1676	AAPL	1987-07-29	0.3660709857940674
1677	AAPL	1987-07-30	0.3705359995365143
1678	AAPL	1987-07-31	0.3683040142059326
1679	AAPL	1987-08-03	0.359375
1680	AAPL	1987-08-04	0.37723198533058167
1681	AAPL	1987-08-05	0.3861609995365143
1682	AAPL	1987-08-06	0.4129459857940674
1683	AAPL	1987-08-07	0.4151790142059326
1684	AAPL	1987-08-10	0.4308040142059326
1685	AAPL	1987-08-11	0.4419640004634857
1686	AAPL	1987-08-12	0.43526801466941833
1687	AAPL	1987-08-13	0.4375
1688	AAPL	1987-08-14	0.4375
1689	AAPL	1987-08-17	0.4419640004634857
1690	AAPL	1987-08-18	0.43526801466941833
1691	AAPL	1987-08-19	0.4464290142059326
1692	AAPL	1987-08-20	0.4620540142059326
1693	AAPL	1987-08-21	0.4732140004634857
1694	AAPL	1987-08-24	0.46651801466941833
1695	AAPL	1987-08-25	0.4642859995365143
1696	AAPL	1987-08-26	0.4642859995365143
1697	AAPL	1987-08-27	0.4642859995365143
1698	AAPL	1987-08-28	0.4642859995365143
1699	AAPL	1987-08-31	0.48214301466941833
1700	AAPL	1987-09-01	0.46875
1701	AAPL	1987-09-02	0.4642859995365143
1702	AAPL	1987-09-03	0.4575890004634857
1703	AAPL	1987-09-04	0.45089301466941833
1704	AAPL	1987-09-08	0.4453130066394806
1705	AAPL	1987-09-09	0.47098198533058167
1706	AAPL	1987-09-10	0.4799109995365143
1707	AAPL	1987-09-11	0.48660698533058167
1708	AAPL	1987-09-14	0.4732140004634857
1709	AAPL	1987-09-15	0.4620540142059326
1710	AAPL	1987-09-16	0.4620540142059326
1711	AAPL	1987-09-17	0.4642859995365143
1712	AAPL	1987-09-18	0.4620540142059326
1713	AAPL	1987-09-21	0.4486609995365143
1714	AAPL	1987-09-22	0.483258992433548
1715	AAPL	1987-09-23	0.4933040142059326
1716	AAPL	1987-09-24	0.5044639706611633
1717	AAPL	1987-09-25	0.513392984867096
1718	AAPL	1987-09-28	0.49776801466941833
1719	AAPL	1987-09-29	0.48660698533058167
1720	AAPL	1987-09-30	0.5044639706611633
1721	AAPL	1987-10-01	0.5200889706611633
1722	AAPL	1987-10-02	0.5223209857940674
1723	AAPL	1987-10-05	0.529017984867096
1724	AAPL	1987-10-06	0.49776801466941833
1725	AAPL	1987-10-07	0.4955359995365143
1726	AAPL	1987-10-08	0.484375
1727	AAPL	1987-10-09	0.483258992433548
1728	AAPL	1987-10-12	0.4754459857940674
1729	AAPL	1987-10-13	0.48660698533058167
1730	AAPL	1987-10-14	0.4754459857940674
1731	AAPL	1987-10-15	0.4642859995365143
1732	AAPL	1987-10-16	0.4308040142059326
1733	AAPL	1987-10-19	0.32589301466941833
1734	AAPL	1987-10-20	0.3080359995365143
1735	AAPL	1987-10-21	0.36160698533058167
1736	AAPL	1987-10-22	0.328125
1737	AAPL	1987-10-23	0.3169640004634857
1738	AAPL	1987-10-26	0.25
1739	AAPL	1987-10-27	0.2700890004634857
1740	AAPL	1987-10-28	0.29910698533058167
1741	AAPL	1987-10-29	0.3526790142059326
1742	AAPL	1987-10-30	0.344866007566452
1743	AAPL	1987-11-02	0.34598198533058167
1744	AAPL	1987-11-03	0.3236609995365143
1745	AAPL	1987-11-04	0.3214290142059326
1746	AAPL	1987-11-05	0.3392859995365143
1747	AAPL	1987-11-06	0.3370540142059326
1748	AAPL	1987-11-09	0.3325890004634857
1749	AAPL	1987-11-10	0.3236609995365143
1750	AAPL	1987-11-11	0.3325890004634857
1751	AAPL	1987-11-12	0.34598198533058167
1752	AAPL	1987-11-13	0.3325890004634857
1753	AAPL	1987-11-16	0.328125
1754	AAPL	1987-11-17	0.3125
1755	AAPL	1987-11-18	0.3236609995365143
1756	AAPL	1987-11-19	0.3080359995365143
1757	AAPL	1987-11-20	0.3169640004634857
1758	AAPL	1987-11-23	0.3236609995365143
1759	AAPL	1987-11-24	0.33035698533058167
1760	AAPL	1987-11-25	0.32589301466941833
1761	AAPL	1987-11-27	0.3125
1762	AAPL	1987-11-30	0.29464301466941833
1763	AAPL	1987-12-01	0.296875
1764	AAPL	1987-12-02	0.2901790142059326
1765	AAPL	1987-12-03	0.2723209857940674
1766	AAPL	1987-12-04	0.2745540142059326
1767	AAPL	1987-12-07	0.29464301466941833
1768	AAPL	1987-12-08	0.3080359995365143
1769	AAPL	1987-12-09	0.3125
1770	AAPL	1987-12-10	0.31026801466941833
1771	AAPL	1987-12-11	0.3035709857940674
1772	AAPL	1987-12-14	0.3325890004634857
1773	AAPL	1987-12-15	0.3348209857940674
1774	AAPL	1987-12-16	0.3504459857940674
1775	AAPL	1987-12-17	0.3504459857940674
1776	AAPL	1987-12-18	0.36160698533058167
1777	AAPL	1987-12-21	0.37276801466941833
1778	AAPL	1987-12-22	0.3705359995365143
1779	AAPL	1987-12-23	0.37723198533058167
1780	AAPL	1987-12-24	0.38058000802993774
1781	AAPL	1987-12-28	0.359375
1782	AAPL	1987-12-29	0.376116007566452
1783	AAPL	1987-12-30	0.3872770071029663
1784	AAPL	1987-12-31	0.375
1785	AAPL	1988-01-04	0.3995540142059326
1786	AAPL	1988-01-05	0.3984380066394806
1787	AAPL	1988-01-06	0.390625
1788	AAPL	1988-01-07	0.3973209857940674
1789	AAPL	1988-01-08	0.35714301466941833
1790	AAPL	1988-01-11	0.3794640004634857
1791	AAPL	1988-01-12	0.375
1792	AAPL	1988-01-13	0.37723198533058167
1793	AAPL	1988-01-14	0.37723198533058167
1794	AAPL	1988-01-15	0.3828130066394806
1795	AAPL	1988-01-18	0.3816959857940674
1796	AAPL	1988-01-19	0.3816959857940674
1797	AAPL	1988-01-20	0.3549109995365143
1798	AAPL	1988-01-21	0.358258992433548
1799	AAPL	1988-01-22	0.3504459857940674
1800	AAPL	1988-01-25	0.36495500802993774
1801	AAPL	1988-01-26	0.3549109995365143
1802	AAPL	1988-01-27	0.3549109995365143
1803	AAPL	1988-01-28	0.3683040142059326
1804	AAPL	1988-01-29	0.3705359995365143
1805	AAPL	1988-02-01	0.37276801466941833
1806	AAPL	1988-02-02	0.3683040142059326
1807	AAPL	1988-02-03	0.3526790142059326
1808	AAPL	1988-02-04	0.3549109995365143
1809	AAPL	1988-02-05	0.344866007566452
1810	AAPL	1988-02-08	0.34598198533058167
1811	AAPL	1988-02-09	0.3549109995365143
1812	AAPL	1988-02-10	0.3660709857940674
1813	AAPL	1988-02-11	0.3627229928970337
1814	AAPL	1988-02-12	0.3660709857940674
1815	AAPL	1988-02-16	0.3683040142059326
1816	AAPL	1988-02-17	0.373883992433548
1817	AAPL	1988-02-18	0.37276801466941833
1818	AAPL	1988-02-19	0.37276801466941833
1819	AAPL	1988-02-22	0.3861609995365143
1820	AAPL	1988-02-23	0.3816959857940674
1821	AAPL	1988-02-24	0.37723198533058167
1822	AAPL	1988-02-25	0.37276801466941833
1823	AAPL	1988-02-26	0.37276801466941833
1824	AAPL	1988-02-29	0.3839290142059326
1825	AAPL	1988-03-01	0.3861609995365143
1826	AAPL	1988-03-02	0.3995540142059326
1827	AAPL	1988-03-03	0.4151790142059326
1828	AAPL	1988-03-04	0.4185270071029663
1829	AAPL	1988-03-07	0.4185270071029663
1830	AAPL	1988-03-08	0.4129459857940674
1831	AAPL	1988-03-09	0.4174109995365143
1832	AAPL	1988-03-10	0.40401801466941833
1833	AAPL	1988-03-11	0.40848198533058167
1834	AAPL	1988-03-14	0.4129459857940674
1835	AAPL	1988-03-15	0.4017859995365143
1836	AAPL	1988-03-16	0.41183000802993774
1837	AAPL	1988-03-17	0.4017859995365143
1838	AAPL	1988-03-18	0.3995540142059326
1839	AAPL	1988-03-21	0.391741007566452
1840	AAPL	1988-03-22	0.39285698533058167
1841	AAPL	1988-03-23	0.3794640004634857
1842	AAPL	1988-03-24	0.36495500802993774
1843	AAPL	1988-03-25	0.358258992433548
1844	AAPL	1988-03-28	0.3705359995365143
1845	AAPL	1988-03-29	0.3660709857940674
1846	AAPL	1988-03-30	0.3526790142059326
1847	AAPL	1988-03-31	0.35714301466941833
1848	AAPL	1988-04-04	0.34598198533058167
1849	AAPL	1988-04-05	0.3504459857940674
1850	AAPL	1988-04-06	0.37276801466941833
1851	AAPL	1988-04-07	0.3638390004634857
1852	AAPL	1988-04-08	0.3660709857940674
1853	AAPL	1988-04-11	0.3705359995365143
1854	AAPL	1988-04-12	0.37276801466941833
1855	AAPL	1988-04-13	0.3683040142059326
1856	AAPL	1988-04-14	0.3526790142059326
1857	AAPL	1988-04-15	0.3526790142059326
1858	AAPL	1988-04-18	0.35714301466941833
1859	AAPL	1988-04-19	0.359375
1860	AAPL	1988-04-20	0.3549109995365143
1861	AAPL	1988-04-21	0.3526790142059326
1862	AAPL	1988-04-22	0.358258992433548
1863	AAPL	1988-04-25	0.36495500802993774
1864	AAPL	1988-04-26	0.3705359995365143
1865	AAPL	1988-04-27	0.37276801466941833
1866	AAPL	1988-04-28	0.36941999197006226
1867	AAPL	1988-04-29	0.3660709857940674
1868	AAPL	1988-05-02	0.3660709857940674
1869	AAPL	1988-05-03	0.37276801466941833
1870	AAPL	1988-05-04	0.375
1871	AAPL	1988-05-05	0.37276801466941833
1872	AAPL	1988-05-06	0.3683040142059326
1873	AAPL	1988-05-09	0.3638390004634857
1874	AAPL	1988-05-10	0.36495500802993774
1875	AAPL	1988-05-11	0.3526790142059326
1876	AAPL	1988-05-12	0.3549109995365143
1877	AAPL	1988-05-13	0.36160698533058167
1878	AAPL	1988-05-16	0.3683040142059326
1879	AAPL	1988-05-17	0.36160698533058167
1880	AAPL	1988-05-18	0.3549109995365143
1881	AAPL	1988-05-19	0.3482140004634857
1882	AAPL	1988-05-20	0.34598198533058167
1883	AAPL	1988-05-23	0.3392859995365143
1884	AAPL	1988-05-24	0.3470979928970337
1885	AAPL	1988-05-25	0.34375
1886	AAPL	1988-05-26	0.3515630066394806
1887	AAPL	1988-05-27	0.3549109995365143
1888	AAPL	1988-05-31	0.3705359995365143
1889	AAPL	1988-06-01	0.3794640004634857
1890	AAPL	1988-06-02	0.37276801466941833
1891	AAPL	1988-06-03	0.3839290142059326
1892	AAPL	1988-06-06	0.39285698533058167
1893	AAPL	1988-06-07	0.39285698533058167
1894	AAPL	1988-06-08	0.4017859995365143
1895	AAPL	1988-06-09	0.38839301466941833
1896	AAPL	1988-06-10	0.3973209857940674
1897	AAPL	1988-06-13	0.4017859995365143
1898	AAPL	1988-06-14	0.40401801466941833
1899	AAPL	1988-06-15	0.40848198533058167
1900	AAPL	1988-06-16	0.3973209857940674
1901	AAPL	1988-06-17	0.3995540142059326
1902	AAPL	1988-06-20	0.3939729928970337
1903	AAPL	1988-06-21	0.40066999197006226
1904	AAPL	1988-06-22	0.407366007566452
1905	AAPL	1988-06-23	0.4017859995365143
1906	AAPL	1988-06-24	0.4017859995365143
1907	AAPL	1988-06-27	0.3973209857940674
1908	AAPL	1988-06-28	0.4129459857940674
1909	AAPL	1988-06-29	0.4140630066394806
1910	AAPL	1988-06-30	0.4129459857940674
1911	AAPL	1988-07-01	0.4151790142059326
1912	AAPL	1988-07-05	0.421875
1913	AAPL	1988-07-06	0.4151790142059326
1914	AAPL	1988-07-07	0.4095979928970337
1915	AAPL	1988-07-08	0.40401801466941833
1916	AAPL	1988-07-11	0.4029020071029663
1917	AAPL	1988-07-12	0.3995540142059326
1918	AAPL	1988-07-13	0.3995540142059326
1919	AAPL	1988-07-14	0.4017859995365143
1920	AAPL	1988-07-15	0.4017859995365143
1921	AAPL	1988-07-18	0.40625
1922	AAPL	1988-07-19	0.3995540142059326
1923	AAPL	1988-07-20	0.3950890004634857
1924	AAPL	1988-07-21	0.3839290142059326
1925	AAPL	1988-07-22	0.3794640004634857
1926	AAPL	1988-07-25	0.3816959857940674
1927	AAPL	1988-07-26	0.3816959857940674
1928	AAPL	1988-07-27	0.3816959857940674
1929	AAPL	1988-07-28	0.38058000802993774
1930	AAPL	1988-07-29	0.39620500802993774
1931	AAPL	1988-08-01	0.4017859995365143
1932	AAPL	1988-08-02	0.3984380066394806
1933	AAPL	1988-08-03	0.3995540142059326
1934	AAPL	1988-08-04	0.3984380066394806
1935	AAPL	1988-08-05	0.3950890004634857
1936	AAPL	1988-08-08	0.39285698533058167
1937	AAPL	1988-08-09	0.38839301466941833
1938	AAPL	1988-08-10	0.373883992433548
1939	AAPL	1988-08-11	0.3861609995365143
1940	AAPL	1988-08-12	0.3794640004634857
1941	AAPL	1988-08-15	0.3683040142059326
1942	AAPL	1988-08-16	0.3794640004634857
1943	AAPL	1988-08-17	0.375
1944	AAPL	1988-08-18	0.3794640004634857
1945	AAPL	1988-08-19	0.3638390004634857
1946	AAPL	1988-08-22	0.3549109995365143
1947	AAPL	1988-08-23	0.3526790142059326
1948	AAPL	1988-08-24	0.3638390004634857
1949	AAPL	1988-08-25	0.358258992433548
1950	AAPL	1988-08-26	0.359375
1951	AAPL	1988-08-29	0.36495500802993774
1952	AAPL	1988-08-30	0.36495500802993774
1953	AAPL	1988-08-31	0.3560270071029663
1954	AAPL	1988-09-01	0.3470979928970337
1955	AAPL	1988-09-02	0.3549109995365143
1956	AAPL	1988-09-06	0.3470979928970337
1957	AAPL	1988-09-07	0.34151801466941833
1958	AAPL	1988-09-08	0.34598198533058167
1959	AAPL	1988-09-09	0.36160698533058167
1960	AAPL	1988-09-12	0.3660709857940674
1961	AAPL	1988-09-13	0.3660709857940674
1962	AAPL	1988-09-14	0.375
1963	AAPL	1988-09-15	0.3716520071029663
1964	AAPL	1988-09-16	0.37723198533058167
1965	AAPL	1988-09-19	0.37276801466941833
1966	AAPL	1988-09-20	0.3705359995365143
1967	AAPL	1988-09-21	0.3816959857940674
1968	AAPL	1988-09-22	0.39285698533058167
1969	AAPL	1988-09-23	0.390625
1970	AAPL	1988-09-26	0.3816959857940674
1971	AAPL	1988-09-27	0.3872770071029663
1972	AAPL	1988-09-28	0.38839301466941833
1973	AAPL	1988-09-29	0.39285698533058167
1974	AAPL	1988-09-30	0.3861609995365143
1975	AAPL	1988-10-03	0.3794640004634857
1976	AAPL	1988-10-04	0.3705359995365143
1977	AAPL	1988-10-05	0.36495500802993774
1978	AAPL	1988-10-06	0.3549109995365143
1979	AAPL	1988-10-07	0.3549109995365143
1980	AAPL	1988-10-10	0.34375
1981	AAPL	1988-10-11	0.3482140004634857
1982	AAPL	1988-10-12	0.34598198533058167
1983	AAPL	1988-10-13	0.3482140004634857
1984	AAPL	1988-10-14	0.34598198533058167
1985	AAPL	1988-10-17	0.34375
1986	AAPL	1988-10-18	0.3515630066394806
1987	AAPL	1988-10-19	0.35714301466941833
1988	AAPL	1988-10-20	0.3705359995365143
1989	AAPL	1988-10-21	0.3660709857940674
1990	AAPL	1988-10-24	0.35714301466941833
1991	AAPL	1988-10-25	0.3560270071029663
1992	AAPL	1988-10-26	0.3504459857940674
1993	AAPL	1988-10-27	0.3482140004634857
1994	AAPL	1988-10-28	0.34375
1995	AAPL	1988-10-31	0.344866007566452
1996	AAPL	1988-11-01	0.3392859995365143
1997	AAPL	1988-11-02	0.3325890004634857
1998	AAPL	1988-11-03	0.3314729928970337
1999	AAPL	1988-11-04	0.3370540142059326
2000	AAPL	1988-11-07	0.3348209857940674
2001	AAPL	1988-11-08	0.34375
2002	AAPL	1988-11-09	0.3504459857940674
2003	AAPL	1988-11-10	0.3526790142059326
2004	AAPL	1988-11-11	0.34375
2005	AAPL	1988-11-14	0.3470979928970337
2006	AAPL	1988-11-15	0.3482140004634857
2007	AAPL	1988-11-16	0.3392859995365143
2008	AAPL	1988-11-17	0.34151801466941833
2009	AAPL	1988-11-18	0.3392859995365143
2010	AAPL	1988-11-21	0.327008992433548
2011	AAPL	1988-11-22	0.32254499197006226
2012	AAPL	1988-11-23	0.329241007566452
2013	AAPL	1988-11-25	0.32589301466941833
2014	AAPL	1988-11-28	0.32589301466941833
2015	AAPL	1988-11-29	0.328125
2016	AAPL	1988-11-30	0.3359380066394806
2017	AAPL	1988-12-01	0.34598198533058167
2018	AAPL	1988-12-02	0.3504459857940674
2019	AAPL	1988-12-05	0.3526790142059326
2020	AAPL	1988-12-06	0.3526790142059326
2021	AAPL	1988-12-07	0.3515630066394806
2022	AAPL	1988-12-08	0.34933000802993774
2023	AAPL	1988-12-09	0.34933000802993774
2024	AAPL	1988-12-12	0.34375
2025	AAPL	1988-12-13	0.34598198533058167
2026	AAPL	1988-12-14	0.3549109995365143
2027	AAPL	1988-12-15	0.3526790142059326
2028	AAPL	1988-12-16	0.358258992433548
2029	AAPL	1988-12-19	0.3638390004634857
2030	AAPL	1988-12-20	0.3660709857940674
2031	AAPL	1988-12-21	0.37276801466941833
2032	AAPL	1988-12-22	0.3660709857940674
2033	AAPL	1988-12-23	0.3671880066394806
2034	AAPL	1988-12-27	0.36160698533058167
2035	AAPL	1988-12-28	0.359375
2036	AAPL	1988-12-29	0.36160698533058167
2037	AAPL	1988-12-30	0.359375
2038	AAPL	1989-01-03	0.360491007566452
2039	AAPL	1989-01-04	0.375
2040	AAPL	1989-01-05	0.37723198533058167
2041	AAPL	1989-01-06	0.38058000802993774
2042	AAPL	1989-01-09	0.3839290142059326
2043	AAPL	1989-01-10	0.38058000802993774
2044	AAPL	1989-01-11	0.376116007566452
2045	AAPL	1989-01-12	0.3816959857940674
2046	AAPL	1989-01-13	0.3861609995365143
2047	AAPL	1989-01-16	0.390625
2048	AAPL	1989-01-17	0.360491007566452
2049	AAPL	1989-01-18	0.3549109995365143
2050	AAPL	1989-01-19	0.36160698533058167
2051	AAPL	1989-01-20	0.3660709857940674
2052	AAPL	1989-01-23	0.3660709857940674
2053	AAPL	1989-01-24	0.3716520071029663
2054	AAPL	1989-01-25	0.3705359995365143
2055	AAPL	1989-01-26	0.37276801466941833
2056	AAPL	1989-01-27	0.3359380066394806
2057	AAPL	1989-01-30	0.33370500802993774
2058	AAPL	1989-01-31	0.3370540142059326
2059	AAPL	1989-02-01	0.3504459857940674
2060	AAPL	1989-02-02	0.3549109995365143
2061	AAPL	1989-02-03	0.3504459857940674
2062	AAPL	1989-02-06	0.34375
2063	AAPL	1989-02-07	0.3482140004634857
2064	AAPL	1989-02-08	0.34151801466941833
2065	AAPL	1989-02-09	0.34151801466941833
2066	AAPL	1989-02-10	0.3325890004634857
2067	AAPL	1989-02-13	0.33035698533058167
2068	AAPL	1989-02-14	0.3191959857940674
2069	AAPL	1989-02-15	0.3236609995365143
2070	AAPL	1989-02-16	0.3247770071029663
2071	AAPL	1989-02-17	0.328125
2072	AAPL	1989-02-21	0.3348209857940674
2073	AAPL	1989-02-22	0.328125
2074	AAPL	1989-02-23	0.328125
2075	AAPL	1989-02-24	0.3214290142059326
2076	AAPL	1989-02-27	0.32589301466941833
2077	AAPL	1989-02-28	0.3236609995365143
2078	AAPL	1989-03-01	0.3214290142059326
2079	AAPL	1989-03-02	0.3125
2080	AAPL	1989-03-03	0.31026801466941833
2081	AAPL	1989-03-06	0.3169640004634857
2082	AAPL	1989-03-07	0.3191959857940674
2083	AAPL	1989-03-08	0.31473198533058167
2084	AAPL	1989-03-09	0.3080359995365143
2085	AAPL	1989-03-10	0.3125
2086	AAPL	1989-03-13	0.3125
2087	AAPL	1989-03-14	0.31473198533058167
2088	AAPL	1989-03-15	0.3125
2089	AAPL	1989-03-16	0.31473198533058167
2090	AAPL	1989-03-17	0.311383992433548
2091	AAPL	1989-03-20	0.311383992433548
2092	AAPL	1989-03-21	0.311383992433548
2093	AAPL	1989-03-22	0.30245500802993774
2094	AAPL	1989-03-23	0.30691999197006226
2095	AAPL	1989-03-27	0.3013390004634857
2096	AAPL	1989-03-28	0.3035709857940674
2097	AAPL	1989-03-29	0.3058040142059326
2098	AAPL	1989-03-30	0.31026801466941833
2099	AAPL	1989-03-31	0.31808000802993774
2100	AAPL	1989-04-03	0.3125
2101	AAPL	1989-04-04	0.3080359995365143
2102	AAPL	1989-04-05	0.3125
2103	AAPL	1989-04-06	0.3214290142059326
2104	AAPL	1989-04-07	0.33370500802993774
2105	AAPL	1989-04-10	0.33035698533058167
2106	AAPL	1989-04-11	0.3370540142059326
2107	AAPL	1989-04-12	0.34375
2108	AAPL	1989-04-13	0.34375
2109	AAPL	1989-04-14	0.34598198533058167
2110	AAPL	1989-04-17	0.3504459857940674
2111	AAPL	1989-04-18	0.358258992433548
2112	AAPL	1989-04-19	0.36495500802993774
2113	AAPL	1989-04-20	0.3638390004634857
2114	AAPL	1989-04-21	0.358258992433548
2115	AAPL	1989-04-24	0.358258992433548
2116	AAPL	1989-04-25	0.35714301466941833
2117	AAPL	1989-04-26	0.3549109995365143
2118	AAPL	1989-04-27	0.3515630066394806
2119	AAPL	1989-04-28	0.3482140004634857
2120	AAPL	1989-05-01	0.3482140004634857
2121	AAPL	1989-05-02	0.3560270071029663
2122	AAPL	1989-05-03	0.359375
2123	AAPL	1989-05-04	0.3660709857940674
2124	AAPL	1989-05-05	0.3705359995365143
2125	AAPL	1989-05-08	0.37723198533058167
2126	AAPL	1989-05-09	0.3794640004634857
2127	AAPL	1989-05-10	0.3861609995365143
2128	AAPL	1989-05-11	0.391741007566452
2129	AAPL	1989-05-12	0.4017859995365143
2130	AAPL	1989-05-15	0.4107140004634857
2131	AAPL	1989-05-16	0.405133992433548
2132	AAPL	1989-05-17	0.40401801466941833
2133	AAPL	1989-05-18	0.3995540142059326
2134	AAPL	1989-05-19	0.40848198533058167
2135	AAPL	1989-05-22	0.4107140004634857
2136	AAPL	1989-05-23	0.40625
2137	AAPL	1989-05-24	0.4263390004634857
2138	AAPL	1989-05-25	0.4308040142059326
2139	AAPL	1989-05-26	0.4330359995365143
2140	AAPL	1989-05-30	0.42410698533058167
2141	AAPL	1989-05-31	0.4263390004634857
2142	AAPL	1989-06-01	0.43526801466941833
2143	AAPL	1989-06-02	0.4375
2144	AAPL	1989-06-05	0.41964301466941833
2145	AAPL	1989-06-06	0.4174109995365143
2146	AAPL	1989-06-07	0.4308040142059326
2147	AAPL	1989-06-08	0.4252229928970337
2148	AAPL	1989-06-09	0.41964301466941833
2149	AAPL	1989-06-12	0.42410698533058167
2150	AAPL	1989-06-13	0.4330359995365143
2151	AAPL	1989-06-14	0.44308000802993774
2152	AAPL	1989-06-15	0.42410698533058167
2153	AAPL	1989-06-16	0.3973209857940674
2154	AAPL	1989-06-19	0.39285698533058167
2155	AAPL	1989-06-20	0.3839290142059326
2156	AAPL	1989-06-21	0.3794640004634857
2157	AAPL	1989-06-22	0.3861609995365143
2158	AAPL	1989-06-23	0.391741007566452
2159	AAPL	1989-06-26	0.38839301466941833
2160	AAPL	1989-06-27	0.38058000802993774
2161	AAPL	1989-06-28	0.37276801466941833
2162	AAPL	1989-06-29	0.3627229928970337
2163	AAPL	1989-06-30	0.3683040142059326
2164	AAPL	1989-07-03	0.3638390004634857
2165	AAPL	1989-07-05	0.36160698533058167
2166	AAPL	1989-07-06	0.3683040142059326
2167	AAPL	1989-07-07	0.3683040142059326
2168	AAPL	1989-07-10	0.36160698533058167
2169	AAPL	1989-07-11	0.3549109995365143
2170	AAPL	1989-07-12	0.35714301466941833
2171	AAPL	1989-07-13	0.3627229928970337
2172	AAPL	1989-07-14	0.3638390004634857
2173	AAPL	1989-07-17	0.3638390004634857
2174	AAPL	1989-07-18	0.3504459857940674
2175	AAPL	1989-07-19	0.36160698533058167
2176	AAPL	1989-07-20	0.35714301466941833
2177	AAPL	1989-07-21	0.35714301466941833
2178	AAPL	1989-07-24	0.3504459857940674
2179	AAPL	1989-07-25	0.34598198533058167
2180	AAPL	1989-07-26	0.34151801466941833
2181	AAPL	1989-07-27	0.3504459857940674
2182	AAPL	1989-07-28	0.3515630066394806
2183	AAPL	1989-07-31	0.3549109995365143
2184	AAPL	1989-08-01	0.3560270071029663
2185	AAPL	1989-08-02	0.36160698533058167
2186	AAPL	1989-08-03	0.3683040142059326
2187	AAPL	1989-08-04	0.3816959857940674
2188	AAPL	1989-08-07	0.390625
2189	AAPL	1989-08-08	0.3939729928970337
2190	AAPL	1989-08-09	0.39285698533058167
2191	AAPL	1989-08-10	0.3861609995365143
2192	AAPL	1989-08-11	0.373883992433548
2193	AAPL	1989-08-14	0.3638390004634857
2194	AAPL	1989-08-15	0.36941999197006226
2195	AAPL	1989-08-16	0.360491007566452
2196	AAPL	1989-08-17	0.3660709857940674
2197	AAPL	1989-08-18	0.37723198533058167
2198	AAPL	1989-08-21	0.37723198533058167
2199	AAPL	1989-08-22	0.3828130066394806
2200	AAPL	1989-08-23	0.390625
2201	AAPL	1989-08-24	0.3939729928970337
2202	AAPL	1989-08-25	0.3995540142059326
2203	AAPL	1989-08-28	0.3995540142059326
2204	AAPL	1989-08-29	0.3939729928970337
2205	AAPL	1989-08-30	0.3973209857940674
2206	AAPL	1989-08-31	0.3973209857940674
2207	AAPL	1989-09-01	0.3984380066394806
2208	AAPL	1989-09-05	0.3995540142059326
2209	AAPL	1989-09-06	0.3995540142059326
2210	AAPL	1989-09-07	0.3995540142059326
2211	AAPL	1989-09-08	0.4017859995365143
2212	AAPL	1989-09-11	0.40848198533058167
2213	AAPL	1989-09-12	0.4107140004634857
2214	AAPL	1989-09-13	0.4017859995365143
2215	AAPL	1989-09-14	0.3995540142059326
2216	AAPL	1989-09-15	0.4017859995365143
2217	AAPL	1989-09-18	0.39285698533058167
2218	AAPL	1989-09-19	0.3861609995365143
2219	AAPL	1989-09-20	0.3984380066394806
2220	AAPL	1989-09-21	0.3995540142059326
2221	AAPL	1989-09-22	0.40066999197006226
2222	AAPL	1989-09-25	0.40401801466941833
2223	AAPL	1989-09-26	0.40401801466941833
2224	AAPL	1989-09-27	0.3995540142059326
2225	AAPL	1989-09-28	0.40625
2226	AAPL	1989-09-29	0.3973209857940674
2227	AAPL	1989-10-02	0.39620500802993774
2228	AAPL	1989-10-03	0.389508992433548
2229	AAPL	1989-10-04	0.3950890004634857
2230	AAPL	1989-10-05	0.40625
2231	AAPL	1989-10-06	0.4296880066394806
2232	AAPL	1989-10-09	0.4419640004634857
2233	AAPL	1989-10-10	0.4419640004634857
2234	AAPL	1989-10-11	0.436383992433548
2235	AAPL	1989-10-12	0.43526801466941833
2236	AAPL	1989-10-13	0.40848198533058167
2237	AAPL	1989-10-16	0.4174109995365143
2238	AAPL	1989-10-17	0.421875
2239	AAPL	1989-10-18	0.4308040142059326
2240	AAPL	1989-10-19	0.43526801466941833
2241	AAPL	1989-10-20	0.4285709857940674
2242	AAPL	1989-10-23	0.4174109995365143
2243	AAPL	1989-10-24	0.4252229928970337
2244	AAPL	1989-10-25	0.4151790142059326
2245	AAPL	1989-10-26	0.40401801466941833
2246	AAPL	1989-10-27	0.40401801466941833
2247	AAPL	1989-10-30	0.40848198533058167
2248	AAPL	1989-10-31	0.4151790142059326
2249	AAPL	1989-11-01	0.41183000802993774
2250	AAPL	1989-11-02	0.39285698533058167
2251	AAPL	1989-11-03	0.3861609995365143
2252	AAPL	1989-11-06	0.3861609995365143
2253	AAPL	1989-11-07	0.39285698533058167
2254	AAPL	1989-11-08	0.4017859995365143
2255	AAPL	1989-11-09	0.4107140004634857
2256	AAPL	1989-11-10	0.4174109995365143
2257	AAPL	1989-11-13	0.4151790142059326
2258	AAPL	1989-11-14	0.3995540142059326
2259	AAPL	1989-11-15	0.3950890004634857
2260	AAPL	1989-11-16	0.3995540142059326
2261	AAPL	1989-11-17	0.3995540142059326
2262	AAPL	1989-11-20	0.40401801466941833
2263	AAPL	1989-11-21	0.40401801466941833
2264	AAPL	1989-11-22	0.3995540142059326
2265	AAPL	1989-11-24	0.3995540142059326
2266	AAPL	1989-11-27	0.39285698533058167
2267	AAPL	1989-11-28	0.3939729928970337
2268	AAPL	1989-11-29	0.39285698533058167
2269	AAPL	1989-11-30	0.3950890004634857
2270	AAPL	1989-12-01	0.39285698533058167
2271	AAPL	1989-12-04	0.40401801466941833
2272	AAPL	1989-12-05	0.4017859995365143
2273	AAPL	1989-12-06	0.3816959857940674
2274	AAPL	1989-12-07	0.3816959857940674
2275	AAPL	1989-12-08	0.37276801466941833
2276	AAPL	1989-12-11	0.3504459857940674
2277	AAPL	1989-12-12	0.3214290142059326
2278	AAPL	1989-12-13	0.3214290142059326
2279	AAPL	1989-12-14	0.311383992433548
2280	AAPL	1989-12-15	0.3013390004634857
2281	AAPL	1989-12-18	0.31026801466941833
2282	AAPL	1989-12-19	0.3125
2283	AAPL	1989-12-20	0.3191959857940674
2284	AAPL	1989-12-21	0.3236609995365143
2285	AAPL	1989-12-22	0.32589301466941833
2286	AAPL	1989-12-26	0.3169640004634857
2287	AAPL	1989-12-27	0.313616007566452
2288	AAPL	1989-12-28	0.3091520071029663
2289	AAPL	1989-12-29	0.31473198533058167
2290	AAPL	1990-01-02	0.3325890004634857
2291	AAPL	1990-01-03	0.3348209857940674
2292	AAPL	1990-01-04	0.3359380066394806
2293	AAPL	1990-01-05	0.3370540142059326
2294	AAPL	1990-01-08	0.3392859995365143
2295	AAPL	1990-01-09	0.3359380066394806
2296	AAPL	1990-01-10	0.3214290142059326
2297	AAPL	1990-01-11	0.3080359995365143
2298	AAPL	1990-01-12	0.3080359995365143
2299	AAPL	1990-01-15	0.3058040142059326
2300	AAPL	1990-01-16	0.311383992433548
2301	AAPL	1990-01-17	0.296875
2302	AAPL	1990-01-18	0.2890630066394806
2303	AAPL	1990-01-19	0.3058040142059326
2304	AAPL	1990-01-22	0.296875
2305	AAPL	1990-01-23	0.3013390004634857
2306	AAPL	1990-01-24	0.3035709857940674
2307	AAPL	1990-01-25	0.3046880066394806
2308	AAPL	1990-01-26	0.2924109995365143
2309	AAPL	1990-01-29	0.296875
2310	AAPL	1990-01-30	0.3035709857940674
2311	AAPL	1990-01-31	0.3035709857940674
2312	AAPL	1990-02-01	0.3002229928970337
2313	AAPL	1990-02-02	0.3058040142059326
2314	AAPL	1990-02-05	0.3125
2315	AAPL	1990-02-06	0.31026801466941833
2316	AAPL	1990-02-07	0.296875
2317	AAPL	1990-02-08	0.29464301466941833
2318	AAPL	1990-02-09	0.3058040142059326
2319	AAPL	1990-02-12	0.3035709857940674
2320	AAPL	1990-02-13	0.3080359995365143
2321	AAPL	1990-02-14	0.3058040142059326
2322	AAPL	1990-02-15	0.3058040142059326
2323	AAPL	1990-02-16	0.3013390004634857
2324	AAPL	1990-02-20	0.29910698533058167
2325	AAPL	1990-02-21	0.3035709857940674
2326	AAPL	1990-02-22	0.29464301466941833
2327	AAPL	1990-02-23	0.296875
2328	AAPL	1990-02-26	0.3035709857940674
2329	AAPL	1990-02-27	0.29910698533058167
2330	AAPL	1990-02-28	0.3035709857940674
2331	AAPL	1990-03-01	0.3058040142059326
2332	AAPL	1990-03-02	0.3013390004634857
2333	AAPL	1990-03-05	0.3080359995365143
2334	AAPL	1990-03-06	0.31473198533058167
2335	AAPL	1990-03-07	0.3158479928970337
2336	AAPL	1990-03-08	0.328125
2337	AAPL	1990-03-09	0.329241007566452
2338	AAPL	1990-03-12	0.327008992433548
2339	AAPL	1990-03-13	0.329241007566452
2340	AAPL	1990-03-14	0.33035698533058167
2341	AAPL	1990-03-15	0.328125
2342	AAPL	1990-03-16	0.359375
2343	AAPL	1990-03-19	0.3783479928970337
2344	AAPL	1990-03-20	0.36941999197006226
2345	AAPL	1990-03-21	0.3716520071029663
2346	AAPL	1990-03-22	0.3638390004634857
2347	AAPL	1990-03-23	0.37723198533058167
2348	AAPL	1990-03-26	0.37723198533058167
2349	AAPL	1990-03-27	0.375
2350	AAPL	1990-03-28	0.3683040142059326
2351	AAPL	1990-03-29	0.3671880066394806
2352	AAPL	1990-03-30	0.359375
2353	AAPL	1990-04-02	0.359375
2354	AAPL	1990-04-03	0.37276801466941833
2355	AAPL	1990-04-04	0.3683040142059326
2356	AAPL	1990-04-05	0.359375
2357	AAPL	1990-04-06	0.3560270071029663
2358	AAPL	1990-04-09	0.3671880066394806
2359	AAPL	1990-04-10	0.3683040142059326
2360	AAPL	1990-04-11	0.3794640004634857
2361	AAPL	1990-04-12	0.3861609995365143
2362	AAPL	1990-04-16	0.390625
2363	AAPL	1990-04-17	0.3861609995365143
2364	AAPL	1990-04-18	0.3861609995365143
2365	AAPL	1990-04-19	0.359375
2366	AAPL	1990-04-20	0.359375
2367	AAPL	1990-04-23	0.3549109995365143
2368	AAPL	1990-04-24	0.34598198533058167
2369	AAPL	1990-04-25	0.34598198533058167
2370	AAPL	1990-04-26	0.3470979928970337
2371	AAPL	1990-04-27	0.34933000802993774
2372	AAPL	1990-04-30	0.3515630066394806
2373	AAPL	1990-05-01	0.35379499197006226
2374	AAPL	1990-05-02	0.3549109995365143
2375	AAPL	1990-05-03	0.35714301466941833
2376	AAPL	1990-05-04	0.35714301466941833
2377	AAPL	1990-05-07	0.3705359995365143
2378	AAPL	1990-05-08	0.37276801466941833
2379	AAPL	1990-05-09	0.373883992433548
2380	AAPL	1990-05-10	0.36941999197006226
2381	AAPL	1990-05-11	0.38058000802993774
2382	AAPL	1990-05-14	0.37276801466941833
2383	AAPL	1990-05-15	0.37276801466941833
2384	AAPL	1990-05-16	0.3716520071029663
2385	AAPL	1990-05-17	0.3705359995365143
2386	AAPL	1990-05-18	0.3549109995365143
2387	AAPL	1990-05-21	0.3526790142059326
2388	AAPL	1990-05-22	0.36941999197006226
2389	AAPL	1990-05-23	0.375
2390	AAPL	1990-05-24	0.375
2391	AAPL	1990-05-25	0.35714301466941833
2392	AAPL	1990-05-29	0.3660709857940674
2393	AAPL	1990-05-30	0.36941999197006226
2394	AAPL	1990-05-31	0.3683040142059326
2395	AAPL	1990-06-01	0.3638390004634857
2396	AAPL	1990-06-04	0.3638390004634857
2397	AAPL	1990-06-05	0.3526790142059326
2398	AAPL	1990-06-06	0.3526790142059326
2399	AAPL	1990-06-07	0.3482140004634857
2400	AAPL	1990-06-08	0.34151801466941833
2401	AAPL	1990-06-11	0.3482140004634857
2402	AAPL	1990-06-12	0.36160698533058167
2403	AAPL	1990-06-13	0.3549109995365143
2404	AAPL	1990-06-14	0.3549109995365143
2405	AAPL	1990-06-15	0.3526790142059326
2406	AAPL	1990-06-18	0.3504459857940674
2407	AAPL	1990-06-19	0.35379499197006226
2408	AAPL	1990-06-20	0.35714301466941833
2409	AAPL	1990-06-21	0.373883992433548
2410	AAPL	1990-06-22	0.3705359995365143
2411	AAPL	1990-06-25	0.3683040142059326
2412	AAPL	1990-06-26	0.3627229928970337
2413	AAPL	1990-06-27	0.3705359995365143
2414	AAPL	1990-06-28	0.3839290142059326
2415	AAPL	1990-06-29	0.3995540142059326
2416	AAPL	1990-07-02	0.39285698533058167
2417	AAPL	1990-07-03	0.39285698533058167
2418	AAPL	1990-07-05	0.38839301466941833
2419	AAPL	1990-07-06	0.3995540142059326
2420	AAPL	1990-07-09	0.41629499197006226
2421	AAPL	1990-07-10	0.41964301466941833
2422	AAPL	1990-07-11	0.41964301466941833
2423	AAPL	1990-07-12	0.422991007566452
2424	AAPL	1990-07-13	0.4174109995365143
2425	AAPL	1990-07-16	0.407366007566452
2426	AAPL	1990-07-17	0.3950890004634857
2427	AAPL	1990-07-18	0.3984380066394806
2428	AAPL	1990-07-19	0.37276801466941833
2429	AAPL	1990-07-20	0.3660709857940674
2430	AAPL	1990-07-23	0.3705359995365143
2431	AAPL	1990-07-24	0.376116007566452
2432	AAPL	1990-07-25	0.37723198533058167
2433	AAPL	1990-07-26	0.36941999197006226
2434	AAPL	1990-07-27	0.36941999197006226
2435	AAPL	1990-07-30	0.3783479928970337
2436	AAPL	1990-07-31	0.375
2437	AAPL	1990-08-01	0.3783479928970337
2438	AAPL	1990-08-02	0.38839301466941833
2439	AAPL	1990-08-03	0.3683040142059326
2440	AAPL	1990-08-06	0.3526790142059326
2441	AAPL	1990-08-07	0.3526790142059326
2442	AAPL	1990-08-08	0.358258992433548
2443	AAPL	1990-08-09	0.3526790142059326
2444	AAPL	1990-08-10	0.34598198533058167
2445	AAPL	1990-08-13	0.3560270071029663
2446	AAPL	1990-08-14	0.3549109995365143
2447	AAPL	1990-08-15	0.3504459857940674
2448	AAPL	1990-08-16	0.34375
2449	AAPL	1990-08-17	0.32589301466941833
2450	AAPL	1990-08-20	0.328125
2451	AAPL	1990-08-21	0.3236609995365143
2452	AAPL	1990-08-22	0.313616007566452
2453	AAPL	1990-08-23	0.3080359995365143
2454	AAPL	1990-08-24	0.3169640004634857
2455	AAPL	1990-08-27	0.3370540142059326
2456	AAPL	1990-08-28	0.3404020071029663
2457	AAPL	1990-08-29	0.3325890004634857
2458	AAPL	1990-08-30	0.3236609995365143
2459	AAPL	1990-08-31	0.33035698533058167
2460	AAPL	1990-09-04	0.33035698533058167
2461	AAPL	1990-09-05	0.3214290142059326
2462	AAPL	1990-09-06	0.3191959857940674
2463	AAPL	1990-09-07	0.3247770071029663
2464	AAPL	1990-09-10	0.3191959857940674
2465	AAPL	1990-09-11	0.3035709857940674
2466	AAPL	1990-09-12	0.3035709857940674
2467	AAPL	1990-09-13	0.3013390004634857
2468	AAPL	1990-09-14	0.3035709857940674
2469	AAPL	1990-09-17	0.3013390004634857
2470	AAPL	1990-09-18	0.297991007566452
2471	AAPL	1990-09-19	0.2901790142059326
2472	AAPL	1990-09-20	0.282366007566452
2473	AAPL	1990-09-21	0.28125
2474	AAPL	1990-09-24	0.2700890004634857
2475	AAPL	1990-09-25	0.26785698533058167
2476	AAPL	1990-09-26	0.265625
2477	AAPL	1990-09-27	0.25223198533058167
2478	AAPL	1990-09-28	0.2589290142059326
2479	AAPL	1990-10-01	0.2723209857940674
2480	AAPL	1990-10-02	0.264508992433548
2481	AAPL	1990-10-03	0.24107100069522858
2482	AAPL	1990-10-04	0.25
2483	AAPL	1990-10-05	0.25
2484	AAPL	1990-10-08	0.26004499197006226
2485	AAPL	1990-10-09	0.25
2486	AAPL	1990-10-10	0.23660700023174286
2487	AAPL	1990-10-11	0.24776799976825714
2488	AAPL	1990-10-12	0.25223198533058167
2489	AAPL	1990-10-15	0.24776799976825714
2490	AAPL	1990-10-16	0.22321400046348572
2491	AAPL	1990-10-17	0.23660700023174286
2492	AAPL	1990-10-18	0.2544640004634857
2493	AAPL	1990-10-19	0.280133992433548
2494	AAPL	1990-10-22	0.2779020071029663
2495	AAPL	1990-10-23	0.2767859995365143
2496	AAPL	1990-10-24	0.2723209857940674
2497	AAPL	1990-10-25	0.26785698533058167
2498	AAPL	1990-10-26	0.26785698533058167
2499	AAPL	1990-10-29	0.266741007566452
2500	AAPL	1990-10-30	0.27120500802993774
2501	AAPL	1990-10-31	0.2745540142059326
2502	AAPL	1990-11-01	0.2723209857940674
2503	AAPL	1990-11-02	0.28348198533058167
2504	AAPL	1990-11-05	0.296875
2505	AAPL	1990-11-06	0.29910698533058167
2506	AAPL	1990-11-07	0.296875
2507	AAPL	1990-11-08	0.3080359995365143
2508	AAPL	1990-11-09	0.3169640004634857
2509	AAPL	1990-11-12	0.3236609995365143
2510	AAPL	1990-11-13	0.3214290142059326
2511	AAPL	1990-11-14	0.33035698533058167
2512	AAPL	1990-11-15	0.3214290142059326
2513	AAPL	1990-11-16	0.313616007566452
2514	AAPL	1990-11-19	0.3247770071029663
2515	AAPL	1990-11-20	0.3169640004634857
2516	AAPL	1990-11-21	0.32254499197006226
2517	AAPL	1990-11-23	0.3247770071029663
2518	AAPL	1990-11-26	0.328125
2519	AAPL	1990-11-27	0.3348209857940674
2520	AAPL	1990-11-28	0.328125
2521	AAPL	1990-11-29	0.328125
2522	AAPL	1990-11-30	0.328125
2523	AAPL	1990-12-03	0.3404020071029663
2524	AAPL	1990-12-04	0.34375
2525	AAPL	1990-12-05	0.358258992433548
2526	AAPL	1990-12-06	0.3683040142059326
2527	AAPL	1990-12-07	0.3794640004634857
2528	AAPL	1990-12-10	0.37276801466941833
2529	AAPL	1990-12-11	0.35714301466941833
2530	AAPL	1990-12-12	0.35379499197006226
2531	AAPL	1990-12-13	0.3638390004634857
2532	AAPL	1990-12-14	0.3560270071029663
2533	AAPL	1990-12-17	0.358258992433548
2534	AAPL	1990-12-18	0.37723198533058167
2535	AAPL	1990-12-19	0.373883992433548
2536	AAPL	1990-12-20	0.39285698533058167
2537	AAPL	1990-12-21	0.4017859995365143
2538	AAPL	1990-12-24	0.39285698533058167
2539	AAPL	1990-12-26	0.390625
2540	AAPL	1990-12-27	0.38839301466941833
2541	AAPL	1990-12-28	0.3839290142059326
2542	AAPL	1990-12-31	0.3839290142059326
2543	AAPL	1991-01-02	0.38839301466941833
2544	AAPL	1991-01-03	0.3839290142059326
2545	AAPL	1991-01-04	0.3861609995365143
2546	AAPL	1991-01-07	0.3861609995365143
2547	AAPL	1991-01-08	0.3861609995365143
2548	AAPL	1991-01-09	0.40401801466941833
2549	AAPL	1991-01-10	0.420758992433548
2550	AAPL	1991-01-11	0.41964301466941833
2551	AAPL	1991-01-14	0.4129459857940674
2552	AAPL	1991-01-15	0.4174109995365143
2553	AAPL	1991-01-16	0.4441959857940674
2554	AAPL	1991-01-17	0.4575890004634857
2555	AAPL	1991-01-18	0.4486609995365143
2556	AAPL	1991-01-21	0.453125
2557	AAPL	1991-01-22	0.4575890004634857
2558	AAPL	1991-01-23	0.4620540142059326
2559	AAPL	1991-01-24	0.4654020071029663
2560	AAPL	1991-01-25	0.4776790142059326
2561	AAPL	1991-01-28	0.48660698533058167
2562	AAPL	1991-01-29	0.4799109995365143
2563	AAPL	1991-01-30	0.4955359995365143
2564	AAPL	1991-01-31	0.4955359995365143
2565	AAPL	1991-02-01	0.49776801466941833
2566	AAPL	1991-02-04	0.4933040142059326
2567	AAPL	1991-02-05	0.515625
2568	AAPL	1991-02-06	0.5078129768371582
2569	AAPL	1991-02-07	0.515625
2570	AAPL	1991-02-08	0.5345979928970337
2571	AAPL	1991-02-11	0.5479909777641296
2572	AAPL	1991-02-12	0.5357139706611633
2573	AAPL	1991-02-13	0.5357139706611633
2574	AAPL	1991-02-14	0.5100449919700623
2575	AAPL	1991-02-15	0.5145090222358704
2576	AAPL	1991-02-19	0.5357139706611633
2577	AAPL	1991-02-20	0.544642984867096
2578	AAPL	1991-02-21	0.5267860293388367
2579	AAPL	1991-02-22	0.533482015132904
2580	AAPL	1991-02-25	0.517857015132904
2581	AAPL	1991-02-26	0.5200889706611633
2582	AAPL	1991-02-27	0.5200889706611633
2583	AAPL	1991-02-28	0.5111610293388367
2584	AAPL	1991-03-01	0.515625
2585	AAPL	1991-03-04	0.5212050080299377
2586	AAPL	1991-03-05	0.5636159777641296
2587	AAPL	1991-03-06	0.5625
2588	AAPL	1991-03-07	0.6004459857940674
2589	AAPL	1991-03-08	0.580357015132904
2590	AAPL	1991-03-11	0.5669639706611633
2591	AAPL	1991-03-12	0.5613840222358704
2592	AAPL	1991-03-13	0.591517984867096
2593	AAPL	1991-03-14	0.5825889706611633
2594	AAPL	1991-03-15	0.591517984867096
2595	AAPL	1991-03-18	0.6049110293388367
2596	AAPL	1991-03-19	0.6205360293388367
2597	AAPL	1991-03-20	0.6049110293388367
2598	AAPL	1991-03-21	0.578125
2599	AAPL	1991-03-22	0.564732015132904
2600	AAPL	1991-03-25	0.575892984867096
2601	AAPL	1991-03-26	0.625
2602	AAPL	1991-03-27	0.6183040142059326
2603	AAPL	1991-03-28	0.607142984867096
2604	AAPL	1991-04-01	0.611607015132904
2605	AAPL	1991-04-02	0.6495540142059326
2606	AAPL	1991-04-03	0.625
2607	AAPL	1991-04-04	0.638392984867096
2608	AAPL	1991-04-05	0.6194199919700623
2609	AAPL	1991-04-08	0.625
2610	AAPL	1991-04-09	0.6138389706611633
2611	AAPL	1991-04-10	0.5970979928970337
2612	AAPL	1991-04-11	0.6339290142059326
2613	AAPL	1991-04-12	0.640625
2614	AAPL	1991-04-15	0.5558040142059326
2615	AAPL	1991-04-16	0.5736610293388367
2616	AAPL	1991-04-17	0.564732015132904
2617	AAPL	1991-04-18	0.544642984867096
2618	AAPL	1991-04-19	0.5323659777641296
2619	AAPL	1991-04-22	0.549107015132904
2620	AAPL	1991-04-23	0.549107015132904
2621	AAPL	1991-04-24	0.5424110293388367
2622	AAPL	1991-04-25	0.5223209857940674
2623	AAPL	1991-04-26	0.5234379768371582
2624	AAPL	1991-04-29	0.5200889706611633
2625	AAPL	1991-04-30	0.4910709857940674
2626	AAPL	1991-05-01	0.421875
2627	AAPL	1991-05-02	0.4375
2628	AAPL	1991-05-03	0.4375
2629	AAPL	1991-05-06	0.4486609995365143
2630	AAPL	1991-05-07	0.452008992433548
2631	AAPL	1991-05-08	0.4441959857940674
2632	AAPL	1991-05-09	0.453125
2633	AAPL	1991-05-10	0.4575890004634857
2634	AAPL	1991-05-13	0.47098198533058167
2635	AAPL	1991-05-14	0.4776790142059326
2636	AAPL	1991-05-15	0.45089301466941833
2637	AAPL	1991-05-16	0.4375
2638	AAPL	1991-05-17	0.41964301466941833
2639	AAPL	1991-05-20	0.3950890004634857
2640	AAPL	1991-05-21	0.40401801466941833
2641	AAPL	1991-05-22	0.4129459857940674
2642	AAPL	1991-05-23	0.4029020071029663
2643	AAPL	1991-05-24	0.4095979928970337
2644	AAPL	1991-05-28	0.4107140004634857
2645	AAPL	1991-05-29	0.41964301466941833
2646	AAPL	1991-05-30	0.4252229928970337
2647	AAPL	1991-05-31	0.41964301466941833
2648	AAPL	1991-06-03	0.43973198533058167
2649	AAPL	1991-06-04	0.438616007566452
2650	AAPL	1991-06-05	0.4285709857940674
2651	AAPL	1991-06-06	0.41629499197006226
2652	AAPL	1991-06-07	0.41183000802993774
2653	AAPL	1991-06-10	0.4107140004634857
2654	AAPL	1991-06-11	0.3984380066394806
2655	AAPL	1991-06-12	0.3783479928970337
2656	AAPL	1991-06-13	0.376116007566452
2657	AAPL	1991-06-14	0.3671880066394806
2658	AAPL	1991-06-17	0.375
2659	AAPL	1991-06-18	0.376116007566452
2660	AAPL	1991-06-19	0.37276801466941833
2661	AAPL	1991-06-20	0.375
2662	AAPL	1991-06-21	0.375
2663	AAPL	1991-06-24	0.37276801466941833
2664	AAPL	1991-06-25	0.3783479928970337
2665	AAPL	1991-06-26	0.3839290142059326
2666	AAPL	1991-06-27	0.3794640004634857
2667	AAPL	1991-06-28	0.3705359995365143
2668	AAPL	1991-07-01	0.3794640004634857
2669	AAPL	1991-07-02	0.37723198533058167
2670	AAPL	1991-07-03	0.38504499197006226
2671	AAPL	1991-07-05	0.407366007566452
2672	AAPL	1991-07-08	0.4174109995365143
2673	AAPL	1991-07-09	0.4185270071029663
2674	AAPL	1991-07-10	0.421875
2675	AAPL	1991-07-11	0.4174109995365143
2676	AAPL	1991-07-12	0.4174109995365143
2677	AAPL	1991-07-15	0.40625
2678	AAPL	1991-07-16	0.390625
2679	AAPL	1991-07-17	0.3794640004634857
2680	AAPL	1991-07-18	0.40066999197006226
2681	AAPL	1991-07-19	0.4107140004634857
2682	AAPL	1991-07-22	0.4107140004634857
2683	AAPL	1991-07-23	0.4017859995365143
2684	AAPL	1991-07-24	0.4017859995365143
2685	AAPL	1991-07-25	0.40401801466941833
2686	AAPL	1991-07-26	0.40066999197006226
2687	AAPL	1991-07-29	0.40625
2688	AAPL	1991-07-30	0.4151790142059326
2689	AAPL	1991-07-31	0.4129459857940674
2690	AAPL	1991-08-01	0.438616007566452
2691	AAPL	1991-08-02	0.4464290142059326
2692	AAPL	1991-08-05	0.4330359995365143
2693	AAPL	1991-08-06	0.4419640004634857
2694	AAPL	1991-08-07	0.4497770071029663
2695	AAPL	1991-08-08	0.45089301466941833
2696	AAPL	1991-08-09	0.453125
2697	AAPL	1991-08-12	0.4620540142059326
2698	AAPL	1991-08-13	0.4776790142059326
2699	AAPL	1991-08-14	0.48995500802993774
2700	AAPL	1991-08-15	0.4754459857940674
2701	AAPL	1991-08-16	0.4754459857940674
2702	AAPL	1991-08-19	0.45089301466941833
2703	AAPL	1991-08-20	0.45535698533058167
2704	AAPL	1991-08-21	0.4799109995365143
2705	AAPL	1991-08-22	0.484375
2706	AAPL	1991-08-23	0.4732140004634857
2707	AAPL	1991-08-26	0.4732140004634857
2708	AAPL	1991-08-27	0.48214301466941833
2709	AAPL	1991-08-28	0.4754459857940674
2710	AAPL	1991-08-29	0.4732140004634857
2711	AAPL	1991-08-30	0.4732140004634857
2712	AAPL	1991-09-03	0.46875
2713	AAPL	1991-09-04	0.4598209857940674
2714	AAPL	1991-09-05	0.45535698533058167
2715	AAPL	1991-09-06	0.4598209857940674
2716	AAPL	1991-09-09	0.4754459857940674
2717	AAPL	1991-09-10	0.44754499197006226
2718	AAPL	1991-09-11	0.45089301466941833
2719	AAPL	1991-09-12	0.452008992433548
2720	AAPL	1991-09-13	0.4341520071029663
2721	AAPL	1991-09-16	0.421875
2722	AAPL	1991-09-17	0.4375
2723	AAPL	1991-09-18	0.44754499197006226
2724	AAPL	1991-09-19	0.4441959857940674
2725	AAPL	1991-09-20	0.452008992433548
2726	AAPL	1991-09-23	0.4419640004634857
2727	AAPL	1991-09-24	0.4486609995365143
2728	AAPL	1991-09-25	0.45089301466941833
2729	AAPL	1991-09-26	0.4464290142059326
2730	AAPL	1991-09-27	0.4375
2731	AAPL	1991-09-30	0.4419640004634857
2732	AAPL	1991-10-01	0.453125
2733	AAPL	1991-10-02	0.4441959857940674
2734	AAPL	1991-10-03	0.4263390004634857
2735	AAPL	1991-10-04	0.4308040142059326
2736	AAPL	1991-10-07	0.4296880066394806
2737	AAPL	1991-10-08	0.4308040142059326
2738	AAPL	1991-10-09	0.4285709857940674
2739	AAPL	1991-10-10	0.4263390004634857
2740	AAPL	1991-10-11	0.4330359995365143
2741	AAPL	1991-10-14	0.4453130066394806
2742	AAPL	1991-10-15	0.46875
2743	AAPL	1991-10-16	0.4776790142059326
2744	AAPL	1991-10-17	0.467633992433548
2745	AAPL	1991-10-18	0.4910709857940674
2746	AAPL	1991-10-21	0.4888390004634857
2747	AAPL	1991-10-22	0.48660698533058167
2748	AAPL	1991-10-23	0.47433000802993774
2749	AAPL	1991-10-24	0.4654020071029663
2750	AAPL	1991-10-25	0.4575890004634857
2751	AAPL	1991-10-28	0.4598209857940674
2752	AAPL	1991-10-29	0.4620540142059326
2753	AAPL	1991-10-30	0.4441959857940674
2754	AAPL	1991-10-31	0.4598209857940674
2755	AAPL	1991-11-01	0.45535698533058167
2756	AAPL	1991-11-04	0.4441959857940674
2757	AAPL	1991-11-05	0.43526801466941833
2758	AAPL	1991-11-06	0.4285709857940674
2759	AAPL	1991-11-07	0.4441959857940674
2760	AAPL	1991-11-08	0.4754459857940674
2761	AAPL	1991-11-11	0.4799109995365143
2762	AAPL	1991-11-12	0.48660698533058167
2763	AAPL	1991-11-13	0.483258992433548
2764	AAPL	1991-11-14	0.4888390004634857
2765	AAPL	1991-11-15	0.4464290142059326
2766	AAPL	1991-11-18	0.4654020071029663
2767	AAPL	1991-11-19	0.4575890004634857
2768	AAPL	1991-11-20	0.45089301466941833
2769	AAPL	1991-11-21	0.45535698533058167
2770	AAPL	1991-11-22	0.4575890004634857
2771	AAPL	1991-11-25	0.4575890004634857
2772	AAPL	1991-11-26	0.4598209857940674
2773	AAPL	1991-11-27	0.45535698533058167
2774	AAPL	1991-11-29	0.453125
2775	AAPL	1991-12-02	0.4620540142059326
2776	AAPL	1991-12-03	0.45089301466941833
2777	AAPL	1991-12-04	0.45089301466941833
2778	AAPL	1991-12-05	0.4464290142059326
2779	AAPL	1991-12-06	0.43526801466941833
2780	AAPL	1991-12-09	0.438616007566452
2781	AAPL	1991-12-10	0.438616007566452
2782	AAPL	1991-12-11	0.4375
2783	AAPL	1991-12-12	0.4408479928970337
2784	AAPL	1991-12-13	0.4497770071029663
2785	AAPL	1991-12-16	0.45089301466941833
2786	AAPL	1991-12-17	0.45089301466941833
2787	AAPL	1991-12-18	0.4620540142059326
2788	AAPL	1991-12-19	0.453125
2789	AAPL	1991-12-20	0.4486609995365143
2790	AAPL	1991-12-23	0.4598209857940674
2791	AAPL	1991-12-24	0.46651801466941833
2792	AAPL	1991-12-26	0.48995500802993774
2793	AAPL	1991-12-27	0.4910709857940674
2794	AAPL	1991-12-30	0.5066959857940674
2795	AAPL	1991-12-31	0.5033479928970337
2796	AAPL	1992-01-02	0.53125
2797	AAPL	1992-01-03	0.5267860293388367
2798	AAPL	1992-01-06	0.517857015132904
2799	AAPL	1992-01-07	0.5279020071029663
2800	AAPL	1992-01-08	0.5401790142059326
2801	AAPL	1992-01-09	0.5558040142059326
2802	AAPL	1992-01-10	0.5558040142059326
2803	AAPL	1992-01-13	0.5535709857940674
2804	AAPL	1992-01-14	0.575892984867096
2805	AAPL	1992-01-15	0.5669639706611633
2806	AAPL	1992-01-16	0.560267984867096
2807	AAPL	1992-01-17	0.578125
2808	AAPL	1992-01-20	0.5714290142059326
2809	AAPL	1992-01-21	0.5457590222358704
2810	AAPL	1992-01-22	0.5669639706611633
2811	AAPL	1992-01-23	0.575892984867096
2812	AAPL	1992-01-24	0.5770090222358704
2813	AAPL	1992-01-27	0.575892984867096
2814	AAPL	1992-01-28	0.5825889706611633
2815	AAPL	1992-01-29	0.564732015132904
2816	AAPL	1992-01-30	0.5691959857940674
2817	AAPL	1992-01-31	0.578125
2818	AAPL	1992-02-03	0.5870540142059326
2819	AAPL	1992-02-04	0.5870540142059326
2820	AAPL	1992-02-05	0.5904020071029663
2821	AAPL	1992-02-06	0.5725449919700623
2822	AAPL	1992-02-07	0.5714290142059326
2823	AAPL	1992-02-10	0.5636159777641296
2824	AAPL	1992-02-11	0.5613840222358704
2825	AAPL	1992-02-12	0.5825889706611633
2826	AAPL	1992-02-13	0.5736610293388367
2827	AAPL	1992-02-14	0.5725449919700623
2828	AAPL	1992-02-18	0.560267984867096
2829	AAPL	1992-02-19	0.5535709857940674
2830	AAPL	1992-02-20	0.5770090222358704
2831	AAPL	1992-02-21	0.580357015132904
2832	AAPL	1992-02-24	0.5904020071029663
2833	AAPL	1992-02-25	0.611607015132904
2834	AAPL	1992-02-26	0.6238840222358704
2835	AAPL	1992-02-27	0.611607015132904
2836	AAPL	1992-02-28	0.6026790142059326
2837	AAPL	1992-03-02	0.6004459857940674
2838	AAPL	1992-03-03	0.5926340222358704
2839	AAPL	1992-03-04	0.580357015132904
2840	AAPL	1992-03-05	0.5669639706611633
2841	AAPL	1992-03-06	0.5714290142059326
2842	AAPL	1992-03-09	0.5691959857940674
2843	AAPL	1992-03-10	0.5691959857940674
2844	AAPL	1992-03-11	0.564732015132904
2845	AAPL	1992-03-12	0.560267984867096
2846	AAPL	1992-03-13	0.5636159777641296
2847	AAPL	1992-03-16	0.5658479928970337
2848	AAPL	1992-03-17	0.5613840222358704
2849	AAPL	1992-03-18	0.5691959857940674
2850	AAPL	1992-03-19	0.5625
2851	AAPL	1992-03-20	0.564732015132904
2852	AAPL	1992-03-23	0.5625
2853	AAPL	1992-03-24	0.580357015132904
2854	AAPL	1992-03-25	0.575892984867096
2855	AAPL	1992-03-26	0.5714290142059326
2856	AAPL	1992-03-27	0.544642984867096
2857	AAPL	1992-03-30	0.5189729928970337
2858	AAPL	1992-03-31	0.5200889706611633
2859	AAPL	1992-04-01	0.5267860293388367
2860	AAPL	1992-04-02	0.5245540142059326
2861	AAPL	1992-04-03	0.5267860293388367
2862	AAPL	1992-04-06	0.5424110293388367
2863	AAPL	1992-04-07	0.5111610293388367
2864	AAPL	1992-04-08	0.498883992433548
2865	AAPL	1992-04-09	0.5111610293388367
2866	AAPL	1992-04-10	0.4955359995365143
2867	AAPL	1992-04-13	0.5044639706611633
2868	AAPL	1992-04-14	0.5245540142059326
2869	AAPL	1992-04-15	0.5401790142059326
2870	AAPL	1992-04-16	0.5267860293388367
2871	AAPL	1992-04-20	0.5066959857940674
2872	AAPL	1992-04-21	0.502232015132904
2873	AAPL	1992-04-22	0.5145090222358704
2874	AAPL	1992-04-23	0.5089290142059326
2875	AAPL	1992-04-24	0.5044639706611633
2876	AAPL	1992-04-27	0.49776801466941833
2877	AAPL	1992-04-28	0.484375
2878	AAPL	1992-04-29	0.5089290142059326
2879	AAPL	1992-04-30	0.5368300080299377
2880	AAPL	1992-05-01	0.529017984867096
2881	AAPL	1992-05-04	0.5401790142059326
2882	AAPL	1992-05-05	0.5401790142059326
2883	AAPL	1992-05-06	0.5513389706611633
2884	AAPL	1992-05-07	0.5424110293388367
2885	AAPL	1992-05-08	0.5535709857940674
2886	AAPL	1992-05-11	0.5558040142059326
2887	AAPL	1992-05-12	0.5558040142059326
2888	AAPL	1992-05-13	0.560267984867096
2889	AAPL	1992-05-14	0.5479909777641296
2890	AAPL	1992-05-15	0.5412949919700623
2891	AAPL	1992-05-18	0.5390629768371582
2892	AAPL	1992-05-19	0.5301340222358704
2893	AAPL	1992-05-20	0.5357139706611633
2894	AAPL	1992-05-21	0.5279020071029663
2895	AAPL	1992-05-22	0.53125
2896	AAPL	1992-05-26	0.529017984867096
2897	AAPL	1992-05-27	0.5379459857940674
2898	AAPL	1992-05-28	0.53125
2899	AAPL	1992-05-29	0.533482015132904
2900	AAPL	1992-06-01	0.513392984867096
2901	AAPL	1992-06-02	0.5044639706611633
2902	AAPL	1992-06-03	0.483258992433548
2903	AAPL	1992-06-04	0.48660698533058167
2904	AAPL	1992-06-05	0.48995500802993774
2905	AAPL	1992-06-08	0.484375
2906	AAPL	1992-06-09	0.48214301466941833
2907	AAPL	1992-06-10	0.4799109995365143
2908	AAPL	1992-06-11	0.4810270071029663
2909	AAPL	1992-06-12	0.4877229928970337
2910	AAPL	1992-06-15	0.469866007566452
2911	AAPL	1992-06-16	0.43973198533058167
2912	AAPL	1992-06-17	0.42410698533058167
2913	AAPL	1992-06-18	0.40401801466941833
2914	AAPL	1992-06-19	0.3995540142059326
2915	AAPL	1992-06-22	0.3950890004634857
2916	AAPL	1992-06-23	0.40401801466941833
2917	AAPL	1992-06-24	0.4107140004634857
2918	AAPL	1992-06-25	0.407366007566452
2919	AAPL	1992-06-26	0.40401801466941833
2920	AAPL	1992-06-29	0.4174109995365143
2921	AAPL	1992-06-30	0.4285709857940674
2922	AAPL	1992-07-01	0.4375
2923	AAPL	1992-07-02	0.4129459857940674
2924	AAPL	1992-07-06	0.4129459857940674
2925	AAPL	1992-07-07	0.3950890004634857
2926	AAPL	1992-07-08	0.40848198533058167
2927	AAPL	1992-07-09	0.4095979928970337
2928	AAPL	1992-07-10	0.40848198533058167
2929	AAPL	1992-07-13	0.41964301466941833
2930	AAPL	1992-07-14	0.42410698533058167
2931	AAPL	1992-07-15	0.4285709857940674
2932	AAPL	1992-07-16	0.43526801466941833
2933	AAPL	1992-07-17	0.4017859995365143
2934	AAPL	1992-07-20	0.3995540142059326
2935	AAPL	1992-07-21	0.40848198533058167
2936	AAPL	1992-07-22	0.3950890004634857
2937	AAPL	1992-07-23	0.3995540142059326
2938	AAPL	1992-07-24	0.4095979928970337
2939	AAPL	1992-07-27	0.40401801466941833
2940	AAPL	1992-07-28	0.4151790142059326
2941	AAPL	1992-07-29	0.421875
2942	AAPL	1992-07-30	0.421875
2943	AAPL	1992-07-31	0.4174109995365143
2944	AAPL	1992-08-03	0.40848198533058167
2945	AAPL	1992-08-04	0.40625
2946	AAPL	1992-08-05	0.3995540142059326
2947	AAPL	1992-08-06	0.39285698533058167
2948	AAPL	1992-08-07	0.3872770071029663
2949	AAPL	1992-08-10	0.3939729928970337
2950	AAPL	1992-08-11	0.38839301466941833
2951	AAPL	1992-08-12	0.3939729928970337
2952	AAPL	1992-08-13	0.3995540142059326
2953	AAPL	1992-08-14	0.3995540142059326
2954	AAPL	1992-08-17	0.3995540142059326
2955	AAPL	1992-08-18	0.3995540142059326
2956	AAPL	1992-08-19	0.3973209857940674
2957	AAPL	1992-08-20	0.3995540142059326
2958	AAPL	1992-08-21	0.3984380066394806
2959	AAPL	1992-08-24	0.3861609995365143
2960	AAPL	1992-08-25	0.39620500802993774
2961	AAPL	1992-08-26	0.3950890004634857
2962	AAPL	1992-08-27	0.3973209857940674
2963	AAPL	1992-08-28	0.4017859995365143
2964	AAPL	1992-08-31	0.4107140004634857
2965	AAPL	1992-09-01	0.4151790142059326
2966	AAPL	1992-09-02	0.4330359995365143
2967	AAPL	1992-09-03	0.4263390004634857
2968	AAPL	1992-09-04	0.421875
2969	AAPL	1992-09-08	0.4263390004634857
2970	AAPL	1992-09-09	0.4375
2971	AAPL	1992-09-10	0.43973198533058167
2972	AAPL	1992-09-11	0.4252229928970337
2973	AAPL	1992-09-14	0.4419640004634857
2974	AAPL	1992-09-15	0.4308040142059326
2975	AAPL	1992-09-16	0.41964301466941833
2976	AAPL	1992-09-17	0.4107140004634857
2977	AAPL	1992-09-18	0.4151790142059326
2978	AAPL	1992-09-21	0.4151790142059326
2979	AAPL	1992-09-22	0.40848198533058167
2980	AAPL	1992-09-23	0.42410698533058167
2981	AAPL	1992-09-24	0.4129459857940674
2982	AAPL	1992-09-25	0.40625
2983	AAPL	1992-09-28	0.3995540142059326
2984	AAPL	1992-09-29	0.40066999197006226
2985	AAPL	1992-09-30	0.4029020071029663
2986	AAPL	1992-10-01	0.3950890004634857
2987	AAPL	1992-10-02	0.390625
2988	AAPL	1992-10-05	0.38839301466941833
2989	AAPL	1992-10-06	0.3995540142059326
2990	AAPL	1992-10-07	0.390625
2991	AAPL	1992-10-08	0.38839301466941833
2992	AAPL	1992-10-09	0.3872770071029663
2993	AAPL	1992-10-12	0.39285698533058167
2994	AAPL	1992-10-13	0.405133992433548
2995	AAPL	1992-10-14	0.4107140004634857
2996	AAPL	1992-10-15	0.40625
2997	AAPL	1992-10-16	0.4375
2998	AAPL	1992-10-19	0.4375
2999	AAPL	1992-10-20	0.438616007566452
3000	AAPL	1992-10-21	0.4330359995365143
3001	AAPL	1992-10-22	0.43526801466941833
3002	AAPL	1992-10-23	0.43526801466941833
3003	AAPL	1992-10-26	0.4598209857940674
3004	AAPL	1992-10-27	0.4598209857940674
3005	AAPL	1992-10-28	0.46651801466941833
3006	AAPL	1992-10-29	0.4754459857940674
3007	AAPL	1992-10-30	0.46875
3008	AAPL	1992-11-02	0.46651801466941833
3009	AAPL	1992-11-03	0.4642859995365143
3010	AAPL	1992-11-04	0.46875
3011	AAPL	1992-11-05	0.4910709857940674
3012	AAPL	1992-11-06	0.49776801466941833
3013	AAPL	1992-11-09	0.4933040142059326
3014	AAPL	1992-11-10	0.502232015132904
3015	AAPL	1992-11-11	0.5066959857940674
3016	AAPL	1992-11-12	0.5078129768371582
3017	AAPL	1992-11-13	0.502232015132904
3018	AAPL	1992-11-16	0.5122770071029663
3019	AAPL	1992-11-17	0.4933040142059326
3020	AAPL	1992-11-18	0.515625
3021	AAPL	1992-11-19	0.5200889706611633
3022	AAPL	1992-11-20	0.513392984867096
3023	AAPL	1992-11-23	0.5066959857940674
3024	AAPL	1992-11-24	0.513392984867096
3025	AAPL	1992-11-25	0.5044639706611633
3026	AAPL	1992-11-27	0.5044639706611633
3027	AAPL	1992-11-30	0.513392984867096
3028	AAPL	1992-12-01	0.5200889706611633
3029	AAPL	1992-12-02	0.5111610293388367
3030	AAPL	1992-12-03	0.513392984867096
3031	AAPL	1992-12-04	0.5078129768371582
3032	AAPL	1992-12-07	0.515625
3033	AAPL	1992-12-08	0.5189729928970337
3034	AAPL	1992-12-09	0.5145090222358704
3035	AAPL	1992-12-10	0.5111610293388367
3036	AAPL	1992-12-11	0.513392984867096
3037	AAPL	1992-12-14	0.5111610293388367
3038	AAPL	1992-12-15	0.5033479928970337
3039	AAPL	1992-12-16	0.4910709857940674
3040	AAPL	1992-12-17	0.5078129768371582
3041	AAPL	1992-12-18	0.5200889706611633
3042	AAPL	1992-12-21	0.5323659777641296
3043	AAPL	1992-12-22	0.5412949919700623
3044	AAPL	1992-12-23	0.533482015132904
3045	AAPL	1992-12-24	0.5267860293388367
3046	AAPL	1992-12-28	0.53125
3047	AAPL	1992-12-29	0.5323659777641296
3048	AAPL	1992-12-30	0.5245540142059326
3049	AAPL	1992-12-31	0.533482015132904
3050	AAPL	1993-01-04	0.5200889706611633
3051	AAPL	1993-01-05	0.529017984867096
3052	AAPL	1993-01-06	0.5513389706611633
3053	AAPL	1993-01-07	0.544642984867096
3054	AAPL	1993-01-08	0.5558040142059326
3055	AAPL	1993-01-11	0.5725449919700623
3056	AAPL	1993-01-12	0.549107015132904
3057	AAPL	1993-01-13	0.5669639706611633
3058	AAPL	1993-01-14	0.580357015132904
3059	AAPL	1993-01-15	0.5379459857940674
3060	AAPL	1993-01-18	0.53125
3061	AAPL	1993-01-19	0.533482015132904
3062	AAPL	1993-01-20	0.5357139706611633
3063	AAPL	1993-01-21	0.5357139706611633
3064	AAPL	1993-01-22	0.53125
3065	AAPL	1993-01-25	0.5357139706611633
3066	AAPL	1993-01-26	0.5424110293388367
3067	AAPL	1993-01-27	0.5379459857940674
3068	AAPL	1993-01-28	0.5345979928970337
3069	AAPL	1993-01-29	0.53125
3070	AAPL	1993-02-01	0.546875
3071	AAPL	1993-02-02	0.5379459857940674
3072	AAPL	1993-02-03	0.5357139706611633
3073	AAPL	1993-02-04	0.53125
3074	AAPL	1993-02-05	0.5111610293388367
3075	AAPL	1993-02-08	0.5044639706611633
3076	AAPL	1993-02-09	0.5078129768371582
3077	AAPL	1993-02-10	0.49776801466941833
3078	AAPL	1993-02-11	0.4921880066394806
3079	AAPL	1993-02-12	0.4810270071029663
3080	AAPL	1993-02-16	0.4732140004634857
3081	AAPL	1993-02-17	0.4810270071029663
3082	AAPL	1993-02-18	0.4910709857940674
3083	AAPL	1993-02-19	0.4910709857940674
3084	AAPL	1993-02-22	0.4921880066394806
3085	AAPL	1993-02-23	0.484375
3086	AAPL	1993-02-24	0.47879499197006226
3087	AAPL	1993-02-25	0.4888390004634857
3088	AAPL	1993-02-26	0.4732140004634857
3089	AAPL	1993-03-01	0.4754459857940674
3090	AAPL	1993-03-02	0.484375
3091	AAPL	1993-03-03	0.4877229928970337
3092	AAPL	1993-03-04	0.4910709857940674
3093	AAPL	1993-03-05	0.4910709857940674
3094	AAPL	1993-03-08	0.5044639706611633
3095	AAPL	1993-03-09	0.5066959857940674
3096	AAPL	1993-03-10	0.5066959857940674
3097	AAPL	1993-03-11	0.5078129768371582
3098	AAPL	1993-03-12	0.502232015132904
3099	AAPL	1993-03-15	0.5089290142059326
3100	AAPL	1993-03-16	0.5044639706611633
3101	AAPL	1993-03-17	0.4921880066394806
3102	AAPL	1993-03-18	0.48660698533058167
3103	AAPL	1993-03-19	0.4799109995365143
3104	AAPL	1993-03-22	0.4754459857940674
3105	AAPL	1993-03-23	0.47098198533058167
3106	AAPL	1993-03-24	0.4799109995365143
3107	AAPL	1993-03-25	0.4888390004634857
3108	AAPL	1993-03-26	0.4754459857940674
3109	AAPL	1993-03-29	0.45535698533058167
3110	AAPL	1993-03-30	0.46651801466941833
3111	AAPL	1993-03-31	0.4598209857940674
3112	AAPL	1993-04-01	0.4620540142059326
3113	AAPL	1993-04-02	0.44754499197006226
3114	AAPL	1993-04-05	0.4464290142059326
3115	AAPL	1993-04-06	0.43526801466941833
3116	AAPL	1993-04-07	0.45089301466941833
3117	AAPL	1993-04-08	0.4441959857940674
3118	AAPL	1993-04-12	0.4464290142059326
3119	AAPL	1993-04-13	0.4330359995365143
3120	AAPL	1993-04-14	0.43526801466941833
3121	AAPL	1993-04-15	0.421875
3122	AAPL	1993-04-16	0.4296880066394806
3123	AAPL	1993-04-19	0.4330359995365143
3124	AAPL	1993-04-20	0.4464290142059326
3125	AAPL	1993-04-21	0.44308000802993774
3126	AAPL	1993-04-22	0.4464290142059326
3127	AAPL	1993-04-23	0.43973198533058167
3128	AAPL	1993-04-26	0.4375
3129	AAPL	1993-04-27	0.4486609995365143
3130	AAPL	1993-04-28	0.45870500802993774
3131	AAPL	1993-04-29	0.453125
3132	AAPL	1993-04-30	0.4575890004634857
3133	AAPL	1993-05-03	0.46316999197006226
3134	AAPL	1993-05-04	0.4765630066394806
3135	AAPL	1993-05-05	0.48660698533058167
3136	AAPL	1993-05-06	0.4799109995365143
3137	AAPL	1993-05-07	0.4888390004634857
3138	AAPL	1993-05-10	0.4910709857940674
3139	AAPL	1993-05-11	0.48660698533058167
3140	AAPL	1993-05-12	0.4754459857940674
3141	AAPL	1993-05-13	0.4955359995365143
3142	AAPL	1993-05-14	0.4955359995365143
3143	AAPL	1993-05-17	0.49776801466941833
3144	AAPL	1993-05-18	0.4955359995365143
3145	AAPL	1993-05-19	0.5111610293388367
3146	AAPL	1993-05-20	0.5245540142059326
3147	AAPL	1993-05-21	0.513392984867096
3148	AAPL	1993-05-24	0.5145090222358704
3149	AAPL	1993-05-25	0.5033479928970337
3150	AAPL	1993-05-26	0.515625
3151	AAPL	1993-05-27	0.513392984867096
3152	AAPL	1993-05-28	0.5055800080299377
3153	AAPL	1993-06-01	0.5089290142059326
3154	AAPL	1993-06-02	0.5089290142059326
3155	AAPL	1993-06-03	0.5033479928970337
3156	AAPL	1993-06-04	0.48995500802993774
3157	AAPL	1993-06-07	0.453125
3158	AAPL	1993-06-08	0.4419640004634857
3159	AAPL	1993-06-09	0.3950890004634857
3160	AAPL	1993-06-10	0.3973209857940674
3161	AAPL	1993-06-11	0.390625
3162	AAPL	1993-06-14	0.3984380066394806
3163	AAPL	1993-06-15	0.375
3164	AAPL	1993-06-16	0.37723198533058167
3165	AAPL	1993-06-17	0.3683040142059326
3166	AAPL	1993-06-18	0.3660709857940674
3167	AAPL	1993-06-21	0.35379499197006226
3168	AAPL	1993-06-22	0.36941999197006226
3169	AAPL	1993-06-23	0.36160698533058167
3170	AAPL	1993-06-24	0.37276801466941833
3171	AAPL	1993-06-25	0.35714301466941833
3172	AAPL	1993-06-28	0.358258992433548
3173	AAPL	1993-06-29	0.3482140004634857
3174	AAPL	1993-06-30	0.3526790142059326
3175	AAPL	1993-07-01	0.3392859995365143
3176	AAPL	1993-07-02	0.34375
3177	AAPL	1993-07-06	0.3370540142059326
3178	AAPL	1993-07-07	0.32589301466941833
3179	AAPL	1993-07-08	0.32589301466941833
3180	AAPL	1993-07-09	0.328125
3181	AAPL	1993-07-12	0.3392859995365143
3182	AAPL	1993-07-13	0.3325890004634857
3183	AAPL	1993-07-14	0.3325890004634857
3184	AAPL	1993-07-15	0.3191959857940674
3185	AAPL	1993-07-16	0.24553599953651428
3186	AAPL	1993-07-19	0.22879500687122345
3187	AAPL	1993-07-20	0.23995499312877655
3188	AAPL	1993-07-21	0.234375
3189	AAPL	1993-07-22	0.23660700023174286
3190	AAPL	1993-07-23	0.234375
3191	AAPL	1993-07-26	0.23995499312877655
3192	AAPL	1993-07-27	0.23660700023174286
3193	AAPL	1993-07-28	0.23995499312877655
3194	AAPL	1993-07-29	0.24330399930477142
3195	AAPL	1993-07-30	0.24776799976825714
3196	AAPL	1993-08-02	0.2544640004634857
3197	AAPL	1993-08-03	0.2589290142059326
3198	AAPL	1993-08-04	0.2700890004634857
3199	AAPL	1993-08-05	0.26339301466941833
3200	AAPL	1993-08-06	0.2611609995365143
3201	AAPL	1993-08-09	0.265625
3202	AAPL	1993-08-10	0.2544640004634857
3203	AAPL	1993-08-11	0.24553599953651428
3204	AAPL	1993-08-12	0.23660700023174286
3205	AAPL	1993-08-13	0.24442000687122345
3206	AAPL	1993-08-16	0.24553599953651428
3207	AAPL	1993-08-17	0.2533479928970337
3208	AAPL	1993-08-18	0.2544640004634857
3209	AAPL	1993-08-19	0.24553599953651428
3210	AAPL	1993-08-20	0.25
3211	AAPL	1993-08-23	0.2533479928970337
3212	AAPL	1993-08-24	0.25
3213	AAPL	1993-08-25	0.24330399930477142
3214	AAPL	1993-08-26	0.23995499312877655
3215	AAPL	1993-08-27	0.23660700023174286
3216	AAPL	1993-08-30	0.23214299976825714
3217	AAPL	1993-08-31	0.23660700023174286
3218	AAPL	1993-09-01	0.23325900733470917
3219	AAPL	1993-09-02	0.22991099953651428
3220	AAPL	1993-09-03	0.22991099953651428
3221	AAPL	1993-09-07	0.234375
3222	AAPL	1993-09-08	0.23883900046348572
3223	AAPL	1993-09-09	0.23214299976825714
3224	AAPL	1993-09-10	0.234375
3225	AAPL	1993-09-13	0.22544600069522858
3226	AAPL	1993-09-14	0.21651799976825714
3227	AAPL	1993-09-15	0.21875
3228	AAPL	1993-09-16	0.22098200023174286
3229	AAPL	1993-09-17	0.22544600069522858
3230	AAPL	1993-09-20	0.2220979928970337
3231	AAPL	1993-09-21	0.21875
3232	AAPL	1993-09-22	0.22767899930477142
3233	AAPL	1993-09-23	0.22098200023174286
3234	AAPL	1993-09-24	0.22321400046348572
3235	AAPL	1993-09-27	0.22098200023174286
3236	AAPL	1993-09-28	0.22098200023174286
3237	AAPL	1993-09-29	0.21317000687122345
3238	AAPL	1993-09-30	0.20870499312877655
3239	AAPL	1993-10-01	0.203125
3240	AAPL	1993-10-04	0.203125
3241	AAPL	1993-10-05	0.20982100069522858
3242	AAPL	1993-10-06	0.2109380066394806
3243	AAPL	1993-10-07	0.20535700023174286
3244	AAPL	1993-10-08	0.20200900733470917
3245	AAPL	1993-10-11	0.21205399930477142
3246	AAPL	1993-10-12	0.21428599953651428
3247	AAPL	1993-10-13	0.21428599953651428
3248	AAPL	1993-10-14	0.21205399930477142
3249	AAPL	1993-10-15	0.25223198533058167
3250	AAPL	1993-10-18	0.2533479928970337
3251	AAPL	1993-10-19	0.24776799976825714
3252	AAPL	1993-10-20	0.24776799976825714
3253	AAPL	1993-10-21	0.2700890004634857
3254	AAPL	1993-10-22	0.2700890004634857
3255	AAPL	1993-10-25	0.26785698533058167
3256	AAPL	1993-10-26	0.265625
3257	AAPL	1993-10-27	0.28348198533058167
3258	AAPL	1993-10-28	0.2767859995365143
3259	AAPL	1993-10-29	0.2745540142059326
3260	AAPL	1993-11-01	0.28125
3261	AAPL	1993-11-02	0.2924109995365143
3262	AAPL	1993-11-03	0.282366007566452
3263	AAPL	1993-11-04	0.2879459857940674
3264	AAPL	1993-11-05	0.2845979928970337
3265	AAPL	1993-11-08	0.2745540142059326
3266	AAPL	1993-11-09	0.2689729928970337
3267	AAPL	1993-11-10	0.2745540142059326
3268	AAPL	1993-11-11	0.280133992433548
3269	AAPL	1993-11-12	0.28348198533058167
3270	AAPL	1993-11-15	0.2857140004634857
3271	AAPL	1993-11-16	0.3035709857940674
3272	AAPL	1993-11-17	0.29910698533058167
3273	AAPL	1993-11-18	0.29910698533058167
3274	AAPL	1993-11-19	0.29464301466941833
3275	AAPL	1993-11-22	0.2901790142059326
3276	AAPL	1993-11-23	0.29464301466941833
3277	AAPL	1993-11-24	0.29464301466941833
3278	AAPL	1993-11-26	0.29129499197006226
3279	AAPL	1993-11-29	0.28348198533058167
3280	AAPL	1993-11-30	0.28125
3281	AAPL	1993-12-01	0.28125
3282	AAPL	1993-12-02	0.28348198533058167
3283	AAPL	1993-12-03	0.28125
3284	AAPL	1993-12-06	0.2879459857940674
3285	AAPL	1993-12-07	0.2879459857940674
3286	AAPL	1993-12-08	0.2845979928970337
3287	AAPL	1993-12-09	0.26785698533058167
3288	AAPL	1993-12-10	0.25223198533058167
3289	AAPL	1993-12-13	0.26339301466941833
3290	AAPL	1993-12-14	0.26004499197006226
3291	AAPL	1993-12-15	0.265625
3292	AAPL	1993-12-16	0.2622770071029663
3293	AAPL	1993-12-17	0.26339301466941833
3294	AAPL	1993-12-20	0.2544640004634857
3295	AAPL	1993-12-21	0.24553599953651428
3296	AAPL	1993-12-22	0.25
3297	AAPL	1993-12-23	0.24330399930477142
3298	AAPL	1993-12-27	0.2544640004634857
3299	AAPL	1993-12-28	0.26004499197006226
3300	AAPL	1993-12-29	0.2544640004634857
3301	AAPL	1993-12-30	0.265625
3302	AAPL	1993-12-31	0.2611609995365143
3303	AAPL	1994-01-03	0.266741007566452
3304	AAPL	1994-01-04	0.28125
3305	AAPL	1994-01-05	0.3013390004634857
3306	AAPL	1994-01-06	0.2924109995365143
3307	AAPL	1994-01-07	0.295758992433548
3308	AAPL	1994-01-10	0.3002229928970337
3309	AAPL	1994-01-11	0.2845979928970337
3310	AAPL	1994-01-12	0.2723209857940674
3311	AAPL	1994-01-13	0.2734380066394806
3312	AAPL	1994-01-14	0.2767859995365143
3313	AAPL	1994-01-17	0.27120500802993774
3314	AAPL	1994-01-18	0.2622770071029663
3315	AAPL	1994-01-19	0.2611609995365143
3316	AAPL	1994-01-20	0.266741007566452
3317	AAPL	1994-01-21	0.297991007566452
3318	AAPL	1994-01-24	0.3125
3319	AAPL	1994-01-25	0.30245500802993774
3320	AAPL	1994-01-26	0.29910698533058167
3321	AAPL	1994-01-27	0.3046880066394806
3322	AAPL	1994-01-28	0.3035709857940674
3323	AAPL	1994-01-31	0.2924109995365143
3324	AAPL	1994-02-01	0.296875
3325	AAPL	1994-02-02	0.29464301466941833
3326	AAPL	1994-02-03	0.29910698533058167
3327	AAPL	1994-02-04	0.29910698533058167
3328	AAPL	1994-02-07	0.32589301466941833
3329	AAPL	1994-02-08	0.3191959857940674
3330	AAPL	1994-02-09	0.3236609995365143
3331	AAPL	1994-02-10	0.32589301466941833
3332	AAPL	1994-02-11	0.33035698533058167
3333	AAPL	1994-02-14	0.33035698533058167
3334	AAPL	1994-02-15	0.3314729928970337
3335	AAPL	1994-02-16	0.328125
3336	AAPL	1994-02-17	0.33035698533058167
3337	AAPL	1994-02-18	0.3236609995365143
3338	AAPL	1994-02-22	0.3325890004634857
3339	AAPL	1994-02-23	0.3325890004634857
3340	AAPL	1994-02-24	0.327008992433548
3341	AAPL	1994-02-25	0.3214290142059326
3342	AAPL	1994-02-28	0.32589301466941833
3343	AAPL	1994-03-01	0.3236609995365143
3344	AAPL	1994-03-02	0.31808000802993774
3345	AAPL	1994-03-03	0.3191959857940674
3346	AAPL	1994-03-04	0.328125
3347	AAPL	1994-03-07	0.33816999197006226
3348	AAPL	1994-03-08	0.33035698533058167
3349	AAPL	1994-03-09	0.3348209857940674
3350	AAPL	1994-03-10	0.3325890004634857
3351	AAPL	1994-03-11	0.3325890004634857
3352	AAPL	1994-03-14	0.3404020071029663
3353	AAPL	1994-03-15	0.3359380066394806
3354	AAPL	1994-03-16	0.328125
3355	AAPL	1994-03-17	0.32589301466941833
3356	AAPL	1994-03-18	0.3247770071029663
3357	AAPL	1994-03-21	0.3169640004634857
3358	AAPL	1994-03-22	0.3125
3359	AAPL	1994-03-23	0.313616007566452
3360	AAPL	1994-03-24	0.3091520071029663
3361	AAPL	1994-03-25	0.2924109995365143
3362	AAPL	1994-03-28	0.296875
3363	AAPL	1994-03-29	0.2924109995365143
3364	AAPL	1994-03-30	0.2901790142059326
3365	AAPL	1994-03-31	0.296875
3366	AAPL	1994-04-04	0.296875
3367	AAPL	1994-04-05	0.29910698533058167
3368	AAPL	1994-04-06	0.29910698533058167
3369	AAPL	1994-04-07	0.297991007566452
3370	AAPL	1994-04-08	0.29910698533058167
3371	AAPL	1994-04-11	0.29910698533058167
3372	AAPL	1994-04-12	0.2857140004634857
3373	AAPL	1994-04-13	0.28348198533058167
3374	AAPL	1994-04-14	0.28125
3375	AAPL	1994-04-15	0.2700890004634857
3376	AAPL	1994-04-18	0.264508992433548
3377	AAPL	1994-04-19	0.2589290142059326
3378	AAPL	1994-04-20	0.25223198533058167
3379	AAPL	1994-04-21	0.264508992433548
3380	AAPL	1994-04-22	0.265625
3381	AAPL	1994-04-25	0.2767859995365143
3382	AAPL	1994-04-26	0.27901801466941833
3383	AAPL	1994-04-28	0.2700890004634857
3384	AAPL	1994-04-29	0.26785698533058167
3385	AAPL	1994-05-02	0.2767859995365143
3386	AAPL	1994-05-03	0.2700890004634857
3387	AAPL	1994-05-04	0.29464301466941833
3388	AAPL	1994-05-05	0.2935270071029663
3389	AAPL	1994-05-06	0.2885040044784546
3390	AAPL	1994-05-09	0.27901801466941833
3391	AAPL	1994-05-10	0.2767859995365143
3392	AAPL	1994-05-11	0.2700890004634857
3393	AAPL	1994-05-12	0.2650670111179352
3394	AAPL	1994-05-13	0.26785698533058167
3395	AAPL	1994-05-16	0.26339301466941833
3396	AAPL	1994-05-17	0.2622770071029663
3397	AAPL	1994-05-18	0.2734380066394806
3398	AAPL	1994-05-19	0.28683000802993774
3399	AAPL	1994-05-20	0.2773439884185791
3400	AAPL	1994-05-23	0.2723209857940674
3401	AAPL	1994-05-24	0.2745540142059326
3402	AAPL	1994-05-25	0.27901801466941833
3403	AAPL	1994-05-26	0.2723209857940674
3404	AAPL	1994-05-27	0.26729899644851685
3405	AAPL	1994-05-31	0.2611609995365143
3406	AAPL	1994-06-01	0.25223198533058167
3407	AAPL	1994-06-02	0.24442000687122345
3408	AAPL	1994-06-03	0.2466520071029663
3409	AAPL	1994-06-06	0.24442000687122345
3410	AAPL	1994-06-07	0.24553599953651428
3411	AAPL	1994-06-08	0.23325900733470917
3412	AAPL	1994-06-09	0.24107100069522858
3413	AAPL	1994-06-10	0.23660700023174286
3414	AAPL	1994-06-13	0.24107100069522858
3415	AAPL	1994-06-14	0.2416290044784546
3416	AAPL	1994-06-15	0.24832600355148315
3417	AAPL	1994-06-16	0.23549099266529083
3418	AAPL	1994-06-17	0.23660700023174286
3419	AAPL	1994-06-20	0.2421880066394806
3420	AAPL	1994-06-21	0.23214299976825714
3421	AAPL	1994-06-22	0.234375
3422	AAPL	1994-06-23	0.22432999312877655
3423	AAPL	1994-06-24	0.22865499556064606
3424	AAPL	1994-06-27	0.234375
3425	AAPL	1994-06-28	0.23883900046348572
3426	AAPL	1994-06-29	0.23325900733470917
3427	AAPL	1994-06-30	0.23660700023174286
3428	AAPL	1994-07-01	0.22991099953651428
3429	AAPL	1994-07-05	0.23660700023174286
3430	AAPL	1994-07-06	0.23325900733470917
3431	AAPL	1994-07-07	0.23939700424671173
3432	AAPL	1994-07-08	0.2416290044784546
3433	AAPL	1994-07-11	0.24107100069522858
3434	AAPL	1994-07-12	0.2533479928970337
3435	AAPL	1994-07-13	0.2650670111179352
3436	AAPL	1994-07-14	0.25558000802993774
3437	AAPL	1994-07-15	0.25223198533058167
3438	AAPL	1994-07-18	0.2533479928970337
3439	AAPL	1994-07-19	0.24720999598503113
3440	AAPL	1994-07-20	0.2377229928970337
3441	AAPL	1994-07-21	0.25
3442	AAPL	1994-07-22	0.2767859995365143
3443	AAPL	1994-07-25	0.28292399644851685
3444	AAPL	1994-07-26	0.280133992433548
3445	AAPL	1994-07-27	0.2773439884185791
3446	AAPL	1994-07-28	0.2845979928970337
3447	AAPL	1994-07-29	0.3007810115814209
3448	AAPL	1994-08-01	0.297991007566452
3449	AAPL	1994-08-02	0.29073700308799744
3450	AAPL	1994-08-03	0.295758992433548
3451	AAPL	1994-08-04	0.296875
3452	AAPL	1994-08-05	0.296875
3453	AAPL	1994-08-08	0.3013390004634857
3454	AAPL	1994-08-09	0.3002229928970337
3455	AAPL	1994-08-10	0.3091520071029663
3456	AAPL	1994-08-11	0.30636200308799744
3457	AAPL	1994-08-12	0.31026801466941833
3458	AAPL	1994-08-15	0.3091520071029663
3459	AAPL	1994-08-16	0.31026801466941833
3460	AAPL	1994-08-17	0.3125
3461	AAPL	1994-08-18	0.3091520071029663
3462	AAPL	1994-08-19	0.311383992433548
3463	AAPL	1994-08-22	0.311383992433548
3464	AAPL	1994-08-23	0.3125
3465	AAPL	1994-08-24	0.311383992433548
3466	AAPL	1994-08-25	0.3130579888820648
3467	AAPL	1994-08-26	0.3191959857940674
3468	AAPL	1994-08-29	0.3158479928970337
3469	AAPL	1994-08-30	0.3236609995365143
3470	AAPL	1994-08-31	0.32310301065444946
3471	AAPL	1994-09-01	0.3125
3472	AAPL	1994-09-02	0.3158479928970337
3473	AAPL	1994-09-06	0.31752198934555054
3474	AAPL	1994-09-07	0.32254499197006226
3475	AAPL	1994-09-08	0.32254499197006226
3476	AAPL	1994-09-09	0.3191959857940674
3477	AAPL	1994-09-12	0.3191959857940674
3478	AAPL	1994-09-13	0.3197540044784546
3479	AAPL	1994-09-14	0.313616007566452
3480	AAPL	1994-09-15	0.3214290142059326
3481	AAPL	1994-09-16	0.3247770071029663
3482	AAPL	1994-09-19	0.3169640004634857
3483	AAPL	1994-09-20	0.3085939884185791
3484	AAPL	1994-09-21	0.3046880066394806
3485	AAPL	1994-09-22	0.30245500802993774
3486	AAPL	1994-09-23	0.30301299691200256
3487	AAPL	1994-09-26	0.30301299691200256
3488	AAPL	1994-09-27	0.30245500802993774
3489	AAPL	1994-09-28	0.30245500802993774
3490	AAPL	1994-09-29	0.3046880066394806
3491	AAPL	1994-09-30	0.3007810115814209
3492	AAPL	1994-10-03	0.295758992433548
3493	AAPL	1994-10-04	0.3013390004634857
3494	AAPL	1994-10-05	0.33816999197006226
3495	AAPL	1994-10-06	0.3236609995365143
3496	AAPL	1994-10-07	0.33035698533058167
3497	AAPL	1994-10-10	0.3470979928970337
3498	AAPL	1994-10-11	0.35379499197006226
3499	AAPL	1994-10-12	0.376116007566452
3500	AAPL	1994-10-13	0.3671880066394806
3501	AAPL	1994-10-14	0.3671880066394806
3502	AAPL	1994-10-17	0.3549109995365143
3503	AAPL	1994-10-18	0.3683040142059326
3504	AAPL	1994-10-19	0.3683040142059326
3505	AAPL	1994-10-20	0.3660709857940674
3506	AAPL	1994-10-21	0.38058000802993774
3507	AAPL	1994-10-24	0.37723198533058167
3508	AAPL	1994-10-25	0.38058000802993774
3509	AAPL	1994-10-26	0.3861609995365143
3510	AAPL	1994-10-27	0.3816959857940674
3511	AAPL	1994-10-28	0.376116007566452
3512	AAPL	1994-10-31	0.38560301065444946
3513	AAPL	1994-11-01	0.38504499197006226
3514	AAPL	1994-11-02	0.36941999197006226
3515	AAPL	1994-11-03	0.3705359995365143
3516	AAPL	1994-11-04	0.360491007566452
3517	AAPL	1994-11-07	0.3638390004634857
3518	AAPL	1994-11-08	0.37723198533058167
3519	AAPL	1994-11-09	0.3716520071029663
3520	AAPL	1994-11-10	0.36886200308799744
3521	AAPL	1994-11-11	0.3671880066394806
3522	AAPL	1994-11-14	0.3794640004634857
3523	AAPL	1994-11-15	0.36941999197006226
3524	AAPL	1994-11-16	0.36551299691200256
3525	AAPL	1994-11-17	0.35714301466941833
3526	AAPL	1994-11-18	0.35714301466941833
3527	AAPL	1994-11-21	0.3404020071029663
3528	AAPL	1994-11-22	0.33370500802993774
3529	AAPL	1994-11-23	0.329241007566452
3530	AAPL	1994-11-25	0.3370540142059326
3531	AAPL	1994-11-28	0.33761200308799744
3532	AAPL	1994-11-29	0.34151801466941833
3533	AAPL	1994-11-30	0.3325890004634857
3534	AAPL	1994-12-01	0.32310301065444946
3535	AAPL	1994-12-02	0.32645100355148315
3536	AAPL	1994-12-05	0.3320310115814209
3537	AAPL	1994-12-06	0.3353790044784546
3538	AAPL	1994-12-07	0.327008992433548
3539	AAPL	1994-12-08	0.3203130066394806
3540	AAPL	1994-12-09	0.3236609995365143
3541	AAPL	1994-12-12	0.32589301466941833
3542	AAPL	1994-12-13	0.3247770071029663
3543	AAPL	1994-12-14	0.33816999197006226
3544	AAPL	1994-12-15	0.3314729928970337
3545	AAPL	1994-12-16	0.3325890004634857
3546	AAPL	1994-12-19	0.34933000802993774
3547	AAPL	1994-12-20	0.34375
3548	AAPL	1994-12-21	0.342633992433548
3549	AAPL	1994-12-22	0.344866007566452
3550	AAPL	1994-12-23	0.3470979928970337
3551	AAPL	1994-12-27	0.34933000802993774
3552	AAPL	1994-12-28	0.34933000802993774
3553	AAPL	1994-12-29	0.3526790142059326
3554	AAPL	1994-12-30	0.3482140004634857
3555	AAPL	1995-01-03	0.342633992433548
3556	AAPL	1995-01-04	0.3515630066394806
3557	AAPL	1995-01-05	0.3470979928970337
3558	AAPL	1995-01-06	0.375
3559	AAPL	1995-01-09	0.3678849935531616
3560	AAPL	1995-01-10	0.3900670111179352
3561	AAPL	1995-01-11	0.4174109995365143
3562	AAPL	1995-01-12	0.405133992433548
3563	AAPL	1995-01-13	0.40066999197006226
3564	AAPL	1995-01-16	0.3973209857940674
3565	AAPL	1995-01-17	0.4017859995365143
3566	AAPL	1995-01-18	0.407366007566452
3567	AAPL	1995-01-19	0.4095979928970337
3568	AAPL	1995-01-20	0.38058000802993774
3569	AAPL	1995-01-23	0.37723198533058167
3570	AAPL	1995-01-24	0.3716520071029663
3571	AAPL	1995-01-25	0.36593198776245117
3572	AAPL	1995-01-26	0.3526790142059326
3573	AAPL	1995-01-27	0.3560270071029663
3574	AAPL	1995-01-30	0.358258992433548
3575	AAPL	1995-01-31	0.360491007566452
3576	AAPL	1995-02-01	0.358258992433548
3577	AAPL	1995-02-02	0.3716520071029663
3578	AAPL	1995-02-03	0.36160698533058167
3579	AAPL	1995-02-06	0.36160698533058167
3580	AAPL	1995-02-07	0.36439698934555054
3581	AAPL	1995-02-08	0.37779000401496887
3582	AAPL	1995-02-09	0.389508992433548
3583	AAPL	1995-02-10	0.390625
3584	AAPL	1995-02-13	0.390625
3585	AAPL	1995-02-14	0.3833709955215454
3586	AAPL	1995-02-15	0.38002198934555054
3587	AAPL	1995-02-16	0.38560301065444946
3588	AAPL	1995-02-17	0.3794640004634857
3589	AAPL	1995-02-21	0.3660709857940674
3590	AAPL	1995-02-22	0.36439698934555054
3591	AAPL	1995-02-23	0.3588170111179352
3592	AAPL	1995-02-24	0.3482140004634857
3593	AAPL	1995-02-27	0.34151801466941833
3594	AAPL	1995-02-28	0.3526790142059326
3595	AAPL	1995-03-01	0.35714301466941833
3596	AAPL	1995-03-02	0.35714301466941833
3597	AAPL	1995-03-03	0.359375
3598	AAPL	1995-03-06	0.3549109995365143
3599	AAPL	1995-03-07	0.34207600355148315
3600	AAPL	1995-03-08	0.35323700308799744
3601	AAPL	1995-03-09	0.3549109995365143
3602	AAPL	1995-03-10	0.3526790142059326
3603	AAPL	1995-03-13	0.3404020071029663
3604	AAPL	1995-03-14	0.3125
3605	AAPL	1995-03-15	0.3125
3606	AAPL	1995-03-16	0.31473198533058167
3607	AAPL	1995-03-17	0.313616007566452
3608	AAPL	1995-03-20	0.31473198533058167
3609	AAPL	1995-03-21	0.3236609995365143
3610	AAPL	1995-03-22	0.3398439884185791
3611	AAPL	1995-03-23	0.3314729928970337
3612	AAPL	1995-03-24	0.3370540142059326
3613	AAPL	1995-03-27	0.3320310115814209
3614	AAPL	1995-03-28	0.30691999197006226
3615	AAPL	1995-03-29	0.30691999197006226
3616	AAPL	1995-03-30	0.3158479928970337
3617	AAPL	1995-03-31	0.31473198533058167
3618	AAPL	1995-04-03	0.3169640004634857
3619	AAPL	1995-04-04	0.30245500802993774
3620	AAPL	1995-04-05	0.31026801466941833
3621	AAPL	1995-04-06	0.328125
3622	AAPL	1995-04-07	0.328125
3623	AAPL	1995-04-10	0.327008992433548
3624	AAPL	1995-04-11	0.3370540142059326
3625	AAPL	1995-04-12	0.3482140004634857
3626	AAPL	1995-04-13	0.34151801466941833
3627	AAPL	1995-04-17	0.342633992433548
3628	AAPL	1995-04-18	0.3348209857940674
3629	AAPL	1995-04-19	0.3247770071029663
3630	AAPL	1995-04-20	0.3359380066394806
3631	AAPL	1995-04-21	0.34933000802993774
3632	AAPL	1995-04-24	0.3482140004634857
3633	AAPL	1995-04-25	0.3370540142059326
3634	AAPL	1995-04-26	0.34151801466941833
3635	AAPL	1995-04-27	0.33816999197006226
3636	AAPL	1995-04-28	0.34151801466941833
3637	AAPL	1995-05-01	0.34151801466941833
3638	AAPL	1995-05-02	0.3404020071029663
3639	AAPL	1995-05-03	0.3404020071029663
3640	AAPL	1995-05-04	0.34375
3641	AAPL	1995-05-05	0.3470979928970337
3642	AAPL	1995-05-08	0.36160698533058167
3643	AAPL	1995-05-09	0.3683040142059326
3644	AAPL	1995-05-10	0.36997801065444946
3645	AAPL	1995-05-11	0.3660709857940674
3646	AAPL	1995-05-12	0.389508992433548
3647	AAPL	1995-05-15	0.389508992433548
3648	AAPL	1995-05-16	0.390625
3649	AAPL	1995-05-17	0.39285698533058167
3650	AAPL	1995-05-18	0.3872770071029663
3651	AAPL	1995-05-19	0.3816959857940674
3652	AAPL	1995-05-22	0.3939729928970337
3653	AAPL	1995-05-23	0.391741007566452
3654	AAPL	1995-05-24	0.38839301466941833
3655	AAPL	1995-05-25	0.3872770071029663
3656	AAPL	1995-05-26	0.38113799691200256
3657	AAPL	1995-05-30	0.375
3658	AAPL	1995-05-31	0.3710939884185791
3659	AAPL	1995-06-01	0.37667399644851685
3660	AAPL	1995-06-02	0.376116007566452
3661	AAPL	1995-06-05	0.38839301466941833
3662	AAPL	1995-06-06	0.39285698533058167
3663	AAPL	1995-06-07	0.38504499197006226
3664	AAPL	1995-06-08	0.3833709955215454
3665	AAPL	1995-06-09	0.38839301466941833
3666	AAPL	1995-06-12	0.3943920135498047
3667	AAPL	1995-06-13	0.39285698533058167
3668	AAPL	1995-06-14	0.389508992433548
3669	AAPL	1995-06-15	0.389508992433548
3670	AAPL	1995-06-16	0.391741007566452
3671	AAPL	1995-06-19	0.39620500802993774
3672	AAPL	1995-06-20	0.422991007566452
3673	AAPL	1995-06-21	0.4408479928970337
3674	AAPL	1995-06-22	0.438616007566452
3675	AAPL	1995-06-23	0.43526801466941833
3676	AAPL	1995-06-26	0.4296880066394806
3677	AAPL	1995-06-27	0.4140630066394806
3678	AAPL	1995-06-28	0.41629499197006226
3679	AAPL	1995-06-29	0.421875
3680	AAPL	1995-06-30	0.4146209955215454
3681	AAPL	1995-07-03	0.41908499598503113
3682	AAPL	1995-07-05	0.4151790142059326
3683	AAPL	1995-07-06	0.41964301466941833
3684	AAPL	1995-07-07	0.4341520071029663
3685	AAPL	1995-07-10	0.4341520071029663
3686	AAPL	1995-07-11	0.420758992433548
3687	AAPL	1995-07-12	0.41964301466941833
3688	AAPL	1995-07-13	0.4252229928970337
3689	AAPL	1995-07-14	0.43526801466941833
3690	AAPL	1995-07-17	0.4375
3691	AAPL	1995-07-18	0.4296880066394806
3692	AAPL	1995-07-19	0.40625
3693	AAPL	1995-07-20	0.42020100355148315
3694	AAPL	1995-07-21	0.390625
3695	AAPL	1995-07-24	0.405133992433548
3696	AAPL	1995-07-25	0.40848198533058167
3697	AAPL	1995-07-26	0.405133992433548
3698	AAPL	1995-07-27	0.4179689884185791
3699	AAPL	1995-07-28	0.40625
3700	AAPL	1995-07-31	0.4017859995365143
3701	AAPL	1995-08-01	0.38839301466941833
3702	AAPL	1995-08-02	0.39620500802993774
3703	AAPL	1995-08-03	0.4017859995365143
3704	AAPL	1995-08-04	0.3950890004634857
3705	AAPL	1995-08-07	0.3872770071029663
3706	AAPL	1995-08-08	0.3794640004634857
3707	AAPL	1995-08-09	0.38504499197006226
3708	AAPL	1995-08-10	0.3816959857940674
3709	AAPL	1995-08-11	0.38448700308799744
3710	AAPL	1995-08-14	0.3872770071029663
3711	AAPL	1995-08-15	0.39341500401496887
3712	AAPL	1995-08-16	0.3973209857940674
3713	AAPL	1995-08-17	0.3984380066394806
3714	AAPL	1995-08-18	0.40066999197006226
3715	AAPL	1995-08-21	0.3939729928970337
3716	AAPL	1995-08-22	0.3995540142059326
3717	AAPL	1995-08-23	0.40625
3718	AAPL	1995-08-24	0.40848198533058167
3719	AAPL	1995-08-25	0.3995540142059326
3720	AAPL	1995-08-28	0.3839290142059326
3721	AAPL	1995-08-29	0.38504499197006226
3722	AAPL	1995-08-30	0.3872770071029663
3723	AAPL	1995-08-31	0.3839290142059326
3724	AAPL	1995-09-01	0.3833709955215454
3725	AAPL	1995-09-05	0.38839301466941833
3726	AAPL	1995-09-06	0.390625
3727	AAPL	1995-09-07	0.3995540142059326
3728	AAPL	1995-09-08	0.3995540142059326
3729	AAPL	1995-09-11	0.3950890004634857
3730	AAPL	1995-09-12	0.3833709955215454
3731	AAPL	1995-09-13	0.3783479928970337
3732	AAPL	1995-09-14	0.35714301466941833
3733	AAPL	1995-09-15	0.3203130066394806
3734	AAPL	1995-09-18	0.3275670111179352
3735	AAPL	1995-09-19	0.328125
3736	AAPL	1995-09-20	0.327008992433548
3737	AAPL	1995-09-21	0.33035698533058167
3738	AAPL	1995-09-22	0.33091500401496887
3739	AAPL	1995-09-25	0.3349609971046448
3740	AAPL	1995-09-26	0.33370500802993774
3741	AAPL	1995-09-27	0.3236609995365143
3742	AAPL	1995-09-28	0.3370540142059326
3743	AAPL	1995-09-29	0.3325890004634857
3744	AAPL	1995-10-02	0.3359380066394806
3745	AAPL	1995-10-03	0.3359380066394806
3746	AAPL	1995-10-04	0.3247770071029663
3747	AAPL	1995-10-05	0.32589301466941833
3748	AAPL	1995-10-06	0.31863799691200256
3749	AAPL	1995-10-09	0.31082600355148315
3750	AAPL	1995-10-10	0.30970999598503113
3751	AAPL	1995-10-11	0.311383992433548
3752	AAPL	1995-10-12	0.31529000401496887
3753	AAPL	1995-10-13	0.3214290142059326
3754	AAPL	1995-10-16	0.32254499197006226
3755	AAPL	1995-10-17	0.327008992433548
3756	AAPL	1995-10-18	0.33370500802993774
3757	AAPL	1995-10-19	0.31026801466941833
3758	AAPL	1995-10-20	0.313616007566452
3759	AAPL	1995-10-23	0.313616007566452
3760	AAPL	1995-10-24	0.313616007566452
3761	AAPL	1995-10-25	0.31026801466941833
3762	AAPL	1995-10-26	0.311383992433548
3763	AAPL	1995-10-27	0.31026801466941833
3764	AAPL	1995-10-30	0.31473198533058167
3765	AAPL	1995-10-31	0.3242189884185791
3766	AAPL	1995-11-01	0.327008992433548
3767	AAPL	1995-11-02	0.327008992433548
3768	AAPL	1995-11-03	0.32589301466941833
3769	AAPL	1995-11-06	0.3404020071029663
3770	AAPL	1995-11-07	0.35379499197006226
3771	AAPL	1995-11-08	0.3470979928970337
3772	AAPL	1995-11-09	0.3515630066394806
3773	AAPL	1995-11-10	0.3549109995365143
3774	AAPL	1995-11-13	0.36495500802993774
3775	AAPL	1995-11-14	0.3705359995365143
3776	AAPL	1995-11-15	0.3660709857940674
3777	AAPL	1995-11-16	0.35658499598503113
3778	AAPL	1995-11-17	0.358258992433548
3779	AAPL	1995-11-20	0.344866007566452
3780	AAPL	1995-11-21	0.344866007566452
3781	AAPL	1995-11-22	0.344866007566452
3782	AAPL	1995-11-24	0.3588170111179352
3783	AAPL	1995-11-27	0.3515630066394806
3784	AAPL	1995-11-28	0.35714301466941833
3785	AAPL	1995-11-29	0.3504459857940674
3786	AAPL	1995-11-30	0.3404020071029663
3787	AAPL	1995-12-01	0.3359380066394806
3788	AAPL	1995-12-04	0.3526790142059326
3789	AAPL	1995-12-05	0.3526790142059326
3790	AAPL	1995-12-06	0.34598198533058167
3791	AAPL	1995-12-07	0.3443079888820648
3792	AAPL	1995-12-08	0.3515630066394806
3793	AAPL	1995-12-11	0.344866007566452
3794	AAPL	1995-12-12	0.3392859995365143
3795	AAPL	1995-12-13	0.342633992433548
3796	AAPL	1995-12-14	0.34151801466941833
3797	AAPL	1995-12-15	0.31473198533058167
3798	AAPL	1995-12-18	0.2879459857940674
3799	AAPL	1995-12-19	0.2924109995365143
3800	AAPL	1995-12-20	0.29129499197006226
3801	AAPL	1995-12-21	0.2901790142059326
3802	AAPL	1995-12-22	0.2879459857940674
3803	AAPL	1995-12-26	0.28627198934555054
3804	AAPL	1995-12-27	0.2890630066394806
3805	AAPL	1995-12-28	0.2857140004634857
3806	AAPL	1995-12-29	0.2845979928970337
3807	AAPL	1996-01-02	0.28683000802993774
3808	AAPL	1996-01-03	0.28683000802993774
3809	AAPL	1996-01-04	0.2818079888820648
3810	AAPL	1996-01-05	0.3058040142059326
3811	AAPL	1996-01-08	0.3091520071029663
3812	AAPL	1996-01-09	0.2924109995365143
3813	AAPL	1996-01-10	0.3058040142059326
3814	AAPL	1996-01-11	0.3125
3815	AAPL	1996-01-12	0.30245500802993774
3816	AAPL	1996-01-15	0.3046880066394806
3817	AAPL	1996-01-16	0.3085939884185791
3818	AAPL	1996-01-17	0.3035709857940674
3819	AAPL	1996-01-18	0.2851560115814209
3820	AAPL	1996-01-19	0.266741007566452
3821	AAPL	1996-01-22	0.2723209857940674
3822	AAPL	1996-01-23	0.282366007566452
3823	AAPL	1996-01-24	0.2879459857940674
3824	AAPL	1996-01-25	0.2700890004634857
3825	AAPL	1996-01-26	0.2734380066394806
3826	AAPL	1996-01-29	0.26004499197006226
3827	AAPL	1996-01-30	0.24386200308799744
3828	AAPL	1996-01-31	0.2466520071029663
3829	AAPL	1996-02-01	0.2533479928970337
3830	AAPL	1996-02-02	0.2611609995365143
3831	AAPL	1996-02-05	0.2611609995365143
3832	AAPL	1996-02-06	0.264508992433548
3833	AAPL	1996-02-07	0.25223198533058167
3834	AAPL	1996-02-08	0.24888400733470917
3835	AAPL	1996-02-09	0.24776799976825714
3836	AAPL	1996-02-12	0.2533479928970337
3837	AAPL	1996-02-13	0.251116007566452
3838	AAPL	1996-02-14	0.2466520071029663
3839	AAPL	1996-02-15	0.25
3840	AAPL	1996-02-16	0.24553599953651428
3841	AAPL	1996-02-20	0.2589290142059326
3842	AAPL	1996-02-21	0.264508992433548
3843	AAPL	1996-02-22	0.266741007566452
3844	AAPL	1996-02-23	0.266741007566452
3845	AAPL	1996-02-26	0.26339301466941833
3846	AAPL	1996-02-27	0.25558000802993774
3847	AAPL	1996-02-28	0.24776799976825714
3848	AAPL	1996-02-29	0.24553599953651428
3849	AAPL	1996-03-01	0.23995499312877655
3850	AAPL	1996-03-04	0.234375
3851	AAPL	1996-03-05	0.2377229928970337
3852	AAPL	1996-03-06	0.233816996216774
3853	AAPL	1996-03-07	0.2304690033197403
3854	AAPL	1996-03-08	0.23214299976825714
3855	AAPL	1996-03-11	0.2310270071029663
3856	AAPL	1996-03-12	0.2304690033197403
3857	AAPL	1996-03-13	0.22991099953651428
3858	AAPL	1996-03-14	0.22879500687122345
3859	AAPL	1996-03-15	0.2310270071029663
3860	AAPL	1996-03-18	0.23325900733470917
3861	AAPL	1996-03-19	0.22991099953651428
3862	AAPL	1996-03-20	0.22544600069522858
3863	AAPL	1996-03-21	0.22432999312877655
3864	AAPL	1996-03-22	0.2265630066394806
3865	AAPL	1996-03-25	0.21428599953651428
3866	AAPL	1996-03-26	0.21317000687122345
3867	AAPL	1996-03-27	0.22544600069522858
3868	AAPL	1996-03-28	0.21595999598503113
3869	AAPL	1996-03-29	0.219308003783226
3870	AAPL	1996-04-01	0.22767899930477142
3871	AAPL	1996-04-02	0.22321400046348572
3872	AAPL	1996-04-03	0.219308003783226
3873	AAPL	1996-04-04	0.2154020071029663
3874	AAPL	1996-04-08	0.21763400733470917
3875	AAPL	1996-04-09	0.23214299976825714
3876	AAPL	1996-04-10	0.23214299976825714
3877	AAPL	1996-04-11	0.22991099953651428
3878	AAPL	1996-04-12	0.22767899930477142
3879	AAPL	1996-04-15	0.22991099953651428
3880	AAPL	1996-04-16	0.2310270071029663
3881	AAPL	1996-04-17	0.22544600069522858
3882	AAPL	1996-04-18	0.22098200023174286
3883	AAPL	1996-04-19	0.22377200424671173
3884	AAPL	1996-04-22	0.22432999312877655
3885	AAPL	1996-04-23	0.22098200023174286
3886	AAPL	1996-04-24	0.21651799976825714
3887	AAPL	1996-04-25	0.2220979928970337
3888	AAPL	1996-04-26	0.22098200023174286
3889	AAPL	1996-04-29	0.22098200023174286
3890	AAPL	1996-04-30	0.21763400733470917
3891	AAPL	1996-05-01	0.21763400733470917
3892	AAPL	1996-05-02	0.21205399930477142
3893	AAPL	1996-05-03	0.21317000687122345
3894	AAPL	1996-05-06	0.22879500687122345
3895	AAPL	1996-05-07	0.23995499312877655
3896	AAPL	1996-05-08	0.23883900046348572
3897	AAPL	1996-05-09	0.23325900733470917
3898	AAPL	1996-05-10	0.24330399930477142
3899	AAPL	1996-05-13	0.2416290044784546
3900	AAPL	1996-05-14	0.24553599953651428
3901	AAPL	1996-05-15	0.2544640004634857
3902	AAPL	1996-05-16	0.2533479928970337
3903	AAPL	1996-05-17	0.2466520071029663
3904	AAPL	1996-05-20	0.249441996216774
3905	AAPL	1996-05-21	0.2421880066394806
3906	AAPL	1996-05-22	0.23270100355148315
3907	AAPL	1996-05-23	0.234375
3908	AAPL	1996-05-24	0.23883900046348572
3909	AAPL	1996-05-28	0.23549099266529083
3910	AAPL	1996-05-29	0.2220979928970337
3911	AAPL	1996-05-30	0.22767899930477142
3912	AAPL	1996-05-31	0.23325900733470917
3913	AAPL	1996-06-03	0.22098200023174286
3914	AAPL	1996-06-04	0.21595999598503113
3915	AAPL	1996-06-05	0.22432999312877655
3916	AAPL	1996-06-06	0.21651799976825714
3917	AAPL	1996-06-07	0.21763400733470917
3918	AAPL	1996-06-10	0.2154020071029663
3919	AAPL	1996-06-11	0.21428599953651428
3920	AAPL	1996-06-12	0.21651799976825714
3921	AAPL	1996-06-13	0.21986599266529083
3922	AAPL	1996-06-14	0.21372799575328827
3923	AAPL	1996-06-17	0.2109380066394806
3924	AAPL	1996-06-18	0.203125
3925	AAPL	1996-06-19	0.2064729928970337
3926	AAPL	1996-06-20	0.203125
3927	AAPL	1996-06-21	0.20200900733470917
3928	AAPL	1996-06-24	0.19866099953651428
3929	AAPL	1996-06-25	0.1841520071029663
3930	AAPL	1996-06-26	0.17745499312877655
3931	AAPL	1996-06-27	0.1841520071029663
3932	AAPL	1996-06-28	0.1875
3933	AAPL	1996-07-01	0.19196400046348572
3934	AAPL	1996-07-02	0.1875
3935	AAPL	1996-07-03	0.17299099266529083
3936	AAPL	1996-07-05	0.17410700023174286
3937	AAPL	1996-07-08	0.17075900733470917
3938	AAPL	1996-07-09	0.16964299976825714
3939	AAPL	1996-07-10	0.16741099953651428
3940	AAPL	1996-07-11	0.1595979928970337
3941	AAPL	1996-07-12	0.16127200424671173
3942	AAPL	1996-07-15	0.15345999598503113
3943	AAPL	1996-07-16	0.15067000687122345
3944	AAPL	1996-07-17	0.15067000687122345
3945	AAPL	1996-07-18	0.18638400733470917
3946	AAPL	1996-07-19	0.18526799976825714
3947	AAPL	1996-07-22	0.18080399930477142
3948	AAPL	1996-07-23	0.18303599953651428
3949	AAPL	1996-07-24	0.18582600355148315
3950	AAPL	1996-07-25	0.1875
3951	AAPL	1996-07-26	0.19642899930477142
3952	AAPL	1996-07-29	0.19866099953651428
3953	AAPL	1996-07-30	0.1908479928970337
3954	AAPL	1996-07-31	0.19642899930477142
3955	AAPL	1996-08-01	0.18973200023174286
3956	AAPL	1996-08-02	0.19307999312877655
3957	AAPL	1996-08-05	0.1875
3958	AAPL	1996-08-06	0.19196400046348572
3959	AAPL	1996-08-07	0.1997770071029663
3960	AAPL	1996-08-08	0.19754500687122345
3961	AAPL	1996-08-09	0.2064729928970337
3962	AAPL	1996-08-12	0.20535700023174286
3963	AAPL	1996-08-13	0.20089299976825714
3964	AAPL	1996-08-14	0.203125
3965	AAPL	1996-08-15	0.19866099953651428
3966	AAPL	1996-08-16	0.20089299976825714
3967	AAPL	1996-08-19	0.2109380066394806
3968	AAPL	1996-08-20	0.20982100069522858
3969	AAPL	1996-08-21	0.20535700023174286
3970	AAPL	1996-08-22	0.20758900046348572
3971	AAPL	1996-08-23	0.21317000687122345
3972	AAPL	1996-08-26	0.2154020071029663
3973	AAPL	1996-08-27	0.22195899486541748
3974	AAPL	1996-08-28	0.2220979928970337
3975	AAPL	1996-08-29	0.21875
3976	AAPL	1996-08-30	0.21651799976825714
3977	AAPL	1996-09-03	0.2154020071029663
3978	AAPL	1996-09-04	0.2154020071029663
3979	AAPL	1996-09-05	0.20424099266529083
3980	AAPL	1996-09-06	0.20535700023174286
3981	AAPL	1996-09-09	0.19642899930477142
3982	AAPL	1996-09-10	0.19196400046348572
3983	AAPL	1996-09-11	0.18861599266529083
3984	AAPL	1996-09-12	0.18192000687122345
3985	AAPL	1996-09-13	0.1875
3986	AAPL	1996-09-16	0.1997770071029663
3987	AAPL	1996-09-17	0.20535700023174286
3988	AAPL	1996-09-18	0.20982100069522858
3989	AAPL	1996-09-19	0.20870499312877655
3990	AAPL	1996-09-20	0.20424099266529083
3991	AAPL	1996-09-23	0.1997770071029663
3992	AAPL	1996-09-24	0.20089299976825714
3993	AAPL	1996-09-25	0.1997770071029663
3994	AAPL	1996-09-26	0.1997770071029663
3995	AAPL	1996-09-27	0.1992190033197403
3996	AAPL	1996-09-30	0.19810299575328827
3997	AAPL	1996-10-01	0.21986599266529083
3998	AAPL	1996-10-02	0.2109380066394806
3999	AAPL	1996-10-03	0.1997770071029663
4000	AAPL	1996-10-04	0.203683003783226
4001	AAPL	1996-10-07	0.2064729928970337
4002	AAPL	1996-10-08	0.20758900046348572
4003	AAPL	1996-10-09	0.20535700023174286
4004	AAPL	1996-10-10	0.21595999598503113
4005	AAPL	1996-10-11	0.21651799976825714
4006	AAPL	1996-10-14	0.22544600069522858
4007	AAPL	1996-10-15	0.22544600069522858
4008	AAPL	1996-10-16	0.22991099953651428
4009	AAPL	1996-10-17	0.23549099266529083
4010	AAPL	1996-10-18	0.23716500401496887
4011	AAPL	1996-10-21	0.22879500687122345
4012	AAPL	1996-10-22	0.2220979928970337
4013	AAPL	1996-10-23	0.22098200023174286
4014	AAPL	1996-10-24	0.22098200023174286
4015	AAPL	1996-10-25	0.21875
4016	AAPL	1996-10-28	0.21875
4017	AAPL	1996-10-29	0.20758900046348572
4018	AAPL	1996-10-30	0.20424099266529083
4019	AAPL	1996-10-31	0.20535700023174286
4020	AAPL	1996-11-01	0.21651799976825714
4021	AAPL	1996-11-04	0.21763400733470917
4022	AAPL	1996-11-05	0.22767899930477142
4023	AAPL	1996-11-06	0.22767899930477142
4024	AAPL	1996-11-07	0.2310270071029663
4025	AAPL	1996-11-08	0.234375
4026	AAPL	1996-11-11	0.23214299976825714
4027	AAPL	1996-11-12	0.22544600069522858
4028	AAPL	1996-11-13	0.22823700308799744
4029	AAPL	1996-11-14	0.22879500687122345
4030	AAPL	1996-11-15	0.22321400046348572
4031	AAPL	1996-11-18	0.22098200023174286
4032	AAPL	1996-11-19	0.2220979928970337
4033	AAPL	1996-11-20	0.22321400046348572
4034	AAPL	1996-11-21	0.21875
4035	AAPL	1996-11-22	0.22544600069522858
4036	AAPL	1996-11-25	0.22321400046348572
4037	AAPL	1996-11-26	0.21651799976825714
4038	AAPL	1996-11-27	0.21875
4039	AAPL	1996-11-29	0.2154020071029663
4040	AAPL	1996-12-02	0.22432999312877655
4041	AAPL	1996-12-03	0.22432999312877655
4042	AAPL	1996-12-04	0.22321400046348572
4043	AAPL	1996-12-05	0.22321400046348572
4044	AAPL	1996-12-06	0.22432999312877655
4045	AAPL	1996-12-09	0.22321400046348572
4046	AAPL	1996-12-10	0.21875
4047	AAPL	1996-12-11	0.21428599953651428
4048	AAPL	1996-12-12	0.21317000687122345
4049	AAPL	1996-12-13	0.20758900046348572
4050	AAPL	1996-12-16	0.20200900733470917
4051	AAPL	1996-12-17	0.20089299976825714
4052	AAPL	1996-12-18	0.2064729928970337
4053	AAPL	1996-12-19	0.19866099953651428
4054	AAPL	1996-12-20	0.20982100069522858
4055	AAPL	1996-12-23	0.20758900046348572
4056	AAPL	1996-12-24	0.2064729928970337
4057	AAPL	1996-12-26	0.20535700023174286
4058	AAPL	1996-12-27	0.2064729928970337
4059	AAPL	1996-12-30	0.19419600069522858
4060	AAPL	1996-12-31	0.18638400733470917
4061	AAPL	1997-01-02	0.1875
4062	AAPL	1997-01-03	0.19419600069522858
4063	AAPL	1997-01-06	0.1595979928970337
4064	AAPL	1997-01-07	0.15625
4065	AAPL	1997-01-08	0.15736599266529083
4066	AAPL	1997-01-09	0.15848200023174286
4067	AAPL	1997-01-10	0.16294600069522858
4068	AAPL	1997-01-13	0.16182999312877655
4069	AAPL	1997-01-14	0.1595979928970337
4070	AAPL	1997-01-15	0.15401799976825714
4071	AAPL	1997-01-16	0.14955399930477142
4072	AAPL	1997-01-17	0.14955399930477142
4073	AAPL	1997-01-20	0.15122799575328827
4074	AAPL	1997-01-21	0.15401799976825714
4075	AAPL	1997-01-22	0.15345999598503113
4076	AAPL	1997-01-23	0.15401799976825714
4077	AAPL	1997-01-24	0.15067000687122345
4078	AAPL	1997-01-27	0.1484380066394806
4079	AAPL	1997-01-28	0.1484380066394806
4080	AAPL	1997-01-29	0.1484380066394806
4081	AAPL	1997-01-30	0.14955399930477142
4082	AAPL	1997-01-31	0.1484380066394806
4083	AAPL	1997-02-03	0.14564700424671173
4084	AAPL	1997-02-04	0.1372770071029663
4085	AAPL	1997-02-05	0.13616099953651428
4086	AAPL	1997-02-06	0.14285700023174286
4087	AAPL	1997-02-07	0.141183003783226
4088	AAPL	1997-02-10	0.13950900733470917
4089	AAPL	1997-02-11	0.140066996216774
4090	AAPL	1997-02-12	0.140625
4091	AAPL	1997-02-13	0.1439729928970337
4092	AAPL	1997-02-14	0.14564700424671173
4093	AAPL	1997-02-18	0.1595979928970337
4094	AAPL	1997-02-19	0.15736599266529083
4095	AAPL	1997-02-20	0.15178599953651428
4096	AAPL	1997-02-21	0.14620499312877655
4097	AAPL	1997-02-24	0.1484380066394806
4098	AAPL	1997-02-25	0.15067000687122345
4099	AAPL	1997-02-26	0.1529020071029663
4100	AAPL	1997-02-27	0.15178599953651428
4101	AAPL	1997-02-28	0.14508900046348572
4102	AAPL	1997-03-03	0.1439729928970337
4103	AAPL	1997-03-04	0.14732100069522858
4104	AAPL	1997-03-05	0.15178599953651428
4105	AAPL	1997-03-06	0.1484380066394806
4106	AAPL	1997-03-07	0.14732100069522858
4107	AAPL	1997-03-10	0.1484380066394806
4108	AAPL	1997-03-11	0.14620499312877655
4109	AAPL	1997-03-12	0.14508900046348572
4110	AAPL	1997-03-13	0.14620499312877655
4111	AAPL	1997-03-14	0.1478790044784546
4112	AAPL	1997-03-17	0.14732100069522858
4113	AAPL	1997-03-18	0.14508900046348572
4114	AAPL	1997-03-19	0.1439729928970337
4115	AAPL	1997-03-20	0.15401799976825714
4116	AAPL	1997-03-21	0.1484380066394806
4117	AAPL	1997-03-24	0.14732100069522858
4118	AAPL	1997-03-25	0.14732100069522858
4119	AAPL	1997-03-26	0.14955399930477142
4120	AAPL	1997-03-27	0.16629500687122345
4121	AAPL	1997-03-31	0.16294600069522858
4122	AAPL	1997-04-01	0.15625
4123	AAPL	1997-04-02	0.16071400046348572
4124	AAPL	1997-04-03	0.1685270071029663
4125	AAPL	1997-04-04	0.171875
4126	AAPL	1997-04-07	0.17410700023174286
4127	AAPL	1997-04-08	0.17075900733470917
4128	AAPL	1997-04-09	0.16964299976825714
4129	AAPL	1997-04-10	0.1685270071029663
4130	AAPL	1997-04-11	0.16294600069522858
4131	AAPL	1997-04-14	0.16741099953651428
4132	AAPL	1997-04-15	0.1646209955215454
4133	AAPL	1997-04-16	0.16573700308799744
4134	AAPL	1997-04-17	0.16964299976825714
4135	AAPL	1997-04-18	0.1640630066394806
4136	AAPL	1997-04-21	0.16071400046348572
4137	AAPL	1997-04-22	0.16517899930477142
4138	AAPL	1997-04-23	0.16182999312877655
4139	AAPL	1997-04-24	0.1595979928970337
4140	AAPL	1997-04-25	0.15625
4141	AAPL	1997-04-28	0.15736599266529083
4142	AAPL	1997-04-29	0.15792399644851685
4143	AAPL	1997-04-30	0.15178599953651428
4144	AAPL	1997-05-01	0.15178599953651428
4145	AAPL	1997-05-02	0.15178599953651428
4146	AAPL	1997-05-05	0.15178599953651428
4147	AAPL	1997-05-06	0.15067000687122345
4148	AAPL	1997-05-07	0.14732100069522858
4149	AAPL	1997-05-08	0.15178599953651428
4150	AAPL	1997-05-09	0.1523440033197403
4151	AAPL	1997-05-12	0.156808003783226
4152	AAPL	1997-05-13	0.156808003783226
4153	AAPL	1997-05-14	0.15792399644851685
4154	AAPL	1997-05-15	0.15848200023174286
4155	AAPL	1997-05-16	0.15401799976825714
4156	AAPL	1997-05-19	0.15178599953651428
4157	AAPL	1997-05-20	0.15401799976825714
4158	AAPL	1997-05-21	0.15067000687122345
4159	AAPL	1997-05-22	0.1484380066394806
4160	AAPL	1997-05-23	0.15067000687122345
4161	AAPL	1997-05-27	0.15401799976825714
4162	AAPL	1997-05-28	0.15178599953651428
4163	AAPL	1997-05-29	0.1484380066394806
4164	AAPL	1997-05-30	0.1484380066394806
4165	AAPL	1997-06-02	0.15122799575328827
4166	AAPL	1997-06-03	0.1489959955215454
4167	AAPL	1997-06-04	0.1484380066394806
4168	AAPL	1997-06-05	0.1489959955215454
4169	AAPL	1997-06-06	0.14955399930477142
4170	AAPL	1997-06-09	0.1484380066394806
4171	AAPL	1997-06-10	0.14508900046348572
4172	AAPL	1997-06-11	0.14564700424671173
4173	AAPL	1997-06-12	0.14341500401496887
4174	AAPL	1997-06-13	0.141183003783226
4175	AAPL	1997-06-16	0.13839299976825714
4176	AAPL	1997-06-17	0.14592599868774414
4177	AAPL	1997-06-18	0.14229899644851685
4178	AAPL	1997-06-19	0.140625
4179	AAPL	1997-06-20	0.13895100355148315
4180	AAPL	1997-06-23	0.1372770071029663
4181	AAPL	1997-06-24	0.1367190033197403
4182	AAPL	1997-06-25	0.13504500687122345
4183	AAPL	1997-06-26	0.13113799691200256
4184	AAPL	1997-06-27	0.13113799691200256
4185	AAPL	1997-06-30	0.12723200023174286
4186	AAPL	1997-07-01	0.11774600297212601
4187	AAPL	1997-07-02	0.11662899702787399
4188	AAPL	1997-07-03	0.12221000343561172
4189	AAPL	1997-07-07	0.12332600355148315
4190	AAPL	1997-07-08	0.12276799976825714
4191	AAPL	1997-07-09	0.12221000343561172
4192	AAPL	1997-07-10	0.11830399930477142
4193	AAPL	1997-07-11	0.13560299575328827
4194	AAPL	1997-07-14	0.13950900733470917
4195	AAPL	1997-07-15	0.14229899644851685
4196	AAPL	1997-07-16	0.14676299691200256
4197	AAPL	1997-07-17	0.15625
4198	AAPL	1997-07-18	0.15485499799251556
4199	AAPL	1997-07-21	0.1442520022392273
4200	AAPL	1997-07-22	0.1478790044784546
4201	AAPL	1997-07-23	0.1439729928970337
4202	AAPL	1997-07-24	0.141183003783226
4203	AAPL	1997-07-25	0.14508900046348572
4204	AAPL	1997-07-28	0.14676299691200256
4205	AAPL	1997-07-29	0.14732100069522858
4206	AAPL	1997-07-30	0.15513400733470917
4207	AAPL	1997-07-31	0.15625
4208	AAPL	1997-08-01	0.171316996216774
4209	AAPL	1997-08-04	0.17633900046348572
4210	AAPL	1997-08-05	0.17633900046348572
4211	AAPL	1997-08-06	0.234933003783226
4212	AAPL	1997-08-07	0.26060301065444946
4213	AAPL	1997-08-08	0.23939700424671173
4214	AAPL	1997-08-11	0.219308003783226
4215	AAPL	1997-08-12	0.19698700308799744
4216	AAPL	1997-08-13	0.2109380066394806
4217	AAPL	1997-08-14	0.20535700023174286
4218	AAPL	1997-08-15	0.20758900046348572
4219	AAPL	1997-08-18	0.2109380066394806
4220	AAPL	1997-08-19	0.218191996216774
4221	AAPL	1997-08-20	0.21986599266529083
4222	AAPL	1997-08-21	0.21428599953651428
4223	AAPL	1997-08-22	0.2109380066394806
4224	AAPL	1997-08-25	0.20591500401496887
4225	AAPL	1997-08-26	0.19866099953651428
4226	AAPL	1997-08-27	0.202566996216774
4227	AAPL	1997-08-28	0.19642899930477142
4228	AAPL	1997-08-29	0.19419600069522858
4229	AAPL	1997-09-02	0.1997770071029663
4230	AAPL	1997-09-03	0.20089299976825714
4231	AAPL	1997-09-04	0.20089299976825714
4232	AAPL	1997-09-05	0.19810299575328827
4233	AAPL	1997-09-08	0.19196400046348572
4234	AAPL	1997-09-09	0.1947540044784546
4235	AAPL	1997-09-10	0.20479899644851685
4236	AAPL	1997-09-11	0.1997770071029663
4237	AAPL	1997-09-12	0.19698700308799744
4238	AAPL	1997-09-15	0.19196400046348572
4239	AAPL	1997-09-16	0.1958709955215454
4240	AAPL	1997-09-17	0.1947540044784546
4241	AAPL	1997-09-18	0.1992190033197403
4242	AAPL	1997-09-19	0.1958709955215454
4243	AAPL	1997-09-22	0.203683003783226
4244	AAPL	1997-09-23	0.19419600069522858
4245	AAPL	1997-09-24	0.19196400046348572
4246	AAPL	1997-09-25	0.18861599266529083
4247	AAPL	1997-09-26	0.19029000401496887
4248	AAPL	1997-09-29	0.19698700308799744
4249	AAPL	1997-09-30	0.19363799691200256
4250	AAPL	1997-10-01	0.19224299490451813
4251	AAPL	1997-10-02	0.1958709955215454
4252	AAPL	1997-10-03	0.19754500687122345
4253	AAPL	1997-10-06	0.1958709955215454
4254	AAPL	1997-10-07	0.1947540044784546
4255	AAPL	1997-10-08	0.19196400046348572
4256	AAPL	1997-10-09	0.19419600069522858
4257	AAPL	1997-10-10	0.202566996216774
4258	AAPL	1997-10-13	0.202566996216774
4259	AAPL	1997-10-14	0.202566996216774
4260	AAPL	1997-10-15	0.21261200308799744
4261	AAPL	1997-10-16	0.19196400046348572
4262	AAPL	1997-10-17	0.1796880066394806
4263	AAPL	1997-10-20	0.16685299575328827
4264	AAPL	1997-10-21	0.17020100355148315
4265	AAPL	1997-10-22	0.16573700308799744
4266	AAPL	1997-10-23	0.15848200023174286
4267	AAPL	1997-10-24	0.1478790044784546
4268	AAPL	1997-10-27	0.14955399930477142
4269	AAPL	1997-10-28	0.16182999312877655
4270	AAPL	1997-10-29	0.15625
4271	AAPL	1997-10-30	0.14732100069522858
4272	AAPL	1997-10-31	0.1520649939775467
4273	AAPL	1997-11-03	0.15513400733470917
4274	AAPL	1997-11-04	0.1601559966802597
4275	AAPL	1997-11-05	0.1640630066394806
4276	AAPL	1997-11-06	0.16964299976825714
4277	AAPL	1997-11-07	0.17633900046348572
4278	AAPL	1997-11-10	0.16685299575328827
4279	AAPL	1997-11-11	0.1640630066394806
4280	AAPL	1997-11-12	0.15736599266529083
4281	AAPL	1997-11-13	0.16071400046348572
4282	AAPL	1997-11-14	0.1646209955215454
4283	AAPL	1997-11-17	0.16517899930477142
4284	AAPL	1997-11-18	0.16127200424671173
4285	AAPL	1997-11-19	0.16294600069522858
4286	AAPL	1997-11-20	0.16517899930477142
4287	AAPL	1997-11-21	0.16238799691200256
4288	AAPL	1997-11-24	0.15736599266529083
4289	AAPL	1997-11-25	0.15513400733470917
4290	AAPL	1997-11-26	0.15625
4291	AAPL	1997-11-28	0.15848200023174286
4292	AAPL	1997-12-01	0.15848200023174286
4293	AAPL	1997-12-02	0.14174099266529083
4294	AAPL	1997-12-03	0.140625
4295	AAPL	1997-12-04	0.13950900733470917
4296	AAPL	1997-12-05	0.141183003783226
4297	AAPL	1997-12-08	0.13895100355148315
4298	AAPL	1997-12-09	0.13616099953651428
4299	AAPL	1997-12-10	0.13169600069522858
4300	AAPL	1997-12-11	0.13002200424671173
4301	AAPL	1997-12-12	0.12611599266529083
4302	AAPL	1997-12-15	0.12444200366735458
4303	AAPL	1997-12-16	0.12779000401496887
4304	AAPL	1997-12-17	0.12444200366735458
4305	AAPL	1997-12-18	0.12332600355148315
4306	AAPL	1997-12-19	0.12221000343561172
4307	AAPL	1997-12-22	0.11886200308799744
4308	AAPL	1997-12-23	0.11551299691200256
4309	AAPL	1997-12-24	0.1171879991889
4310	AAPL	1997-12-26	0.11886200308799744
4311	AAPL	1997-12-29	0.1171879991889
4312	AAPL	1997-12-30	0.11774600297212601
4313	AAPL	1997-12-31	0.1171879991889
4314	AAPL	1998-01-02	0.14508900046348572
4315	AAPL	1998-01-05	0.14174099266529083
4316	AAPL	1998-01-06	0.16908499598503113
4317	AAPL	1998-01-07	0.15625
4318	AAPL	1998-01-08	0.16238799691200256
4319	AAPL	1998-01-09	0.16238799691200256
4320	AAPL	1998-01-12	0.16294600069522858
4321	AAPL	1998-01-13	0.17410700023174286
4322	AAPL	1998-01-14	0.17633900046348572
4323	AAPL	1998-01-15	0.171316996216774
4324	AAPL	1998-01-16	0.1679690033197403
4325	AAPL	1998-01-20	0.17020100355148315
4326	AAPL	1998-01-21	0.16880600154399872
4327	AAPL	1998-01-22	0.171875
4328	AAPL	1998-01-23	0.17410700023174286
4329	AAPL	1998-01-26	0.17354899644851685
4330	AAPL	1998-01-27	0.17075900733470917
4331	AAPL	1998-01-28	0.171316996216774
4332	AAPL	1998-01-29	0.16517899930477142
4333	AAPL	1998-01-30	0.1635040044784546
4334	AAPL	1998-02-02	0.15792399644851685
4335	AAPL	1998-02-03	0.1635040044784546
4336	AAPL	1998-02-04	0.16294600069522858
4337	AAPL	1998-02-05	0.1635040044784546
4338	AAPL	1998-02-06	0.16517899930477142
4339	AAPL	1998-02-09	0.171316996216774
4340	AAPL	1998-02-10	0.17354899644851685
4341	AAPL	1998-02-11	0.16964299976825714
4342	AAPL	1998-02-12	0.17299099266529083
4343	AAPL	1998-02-13	0.17410700023174286
4344	AAPL	1998-02-17	0.1752229928970337
4345	AAPL	1998-02-18	0.1835940033197403
4346	AAPL	1998-02-19	0.18247799575328827
4347	AAPL	1998-02-20	0.17857100069522858
4348	AAPL	1998-02-23	0.18973200023174286
4349	AAPL	1998-02-24	0.19029000401496887
4350	AAPL	1998-02-25	0.1992190033197403
4351	AAPL	1998-02-26	0.20982100069522858
4352	AAPL	1998-02-27	0.2109380066394806
4353	AAPL	1998-03-02	0.203125
4354	AAPL	1998-03-03	0.2064729928970337
4355	AAPL	1998-03-04	0.218191996216774
4356	AAPL	1998-03-05	0.2148440033197403
4357	AAPL	1998-03-06	0.218191996216774
4358	AAPL	1998-03-09	0.203125
4359	AAPL	1998-03-10	0.2148440033197403
4360	AAPL	1998-03-11	0.23325900733470917
4361	AAPL	1998-03-12	0.24107100069522858
4362	AAPL	1998-03-13	0.2421880066394806
4363	AAPL	1998-03-16	0.2382809966802597
4364	AAPL	1998-03-17	0.23521199822425842
4365	AAPL	1998-03-18	0.24051299691200256
4366	AAPL	1998-03-19	0.23883900046348572
4367	AAPL	1998-03-20	0.23549099266529083
4368	AAPL	1998-03-23	0.23325900733470917
4369	AAPL	1998-03-24	0.25
4370	AAPL	1998-03-25	0.242467001080513
4371	AAPL	1998-03-26	0.23716500401496887
4372	AAPL	1998-03-27	0.24051299691200256
4373	AAPL	1998-03-30	0.24497799575328827
4374	AAPL	1998-03-31	0.24553599953651428
4375	AAPL	1998-04-01	0.24553599953651428
4376	AAPL	1998-04-02	0.24386200308799744
4377	AAPL	1998-04-03	0.2416290044784546
4378	AAPL	1998-04-06	0.234375
4379	AAPL	1998-04-07	0.22767899930477142
4380	AAPL	1998-04-08	0.22321400046348572
4381	AAPL	1998-04-09	0.22879500687122345
4382	AAPL	1998-04-13	0.23604899644851685
4383	AAPL	1998-04-14	0.24051299691200256
4384	AAPL	1998-04-15	0.24497799575328827
4385	AAPL	1998-04-16	0.25558000802993774
4386	AAPL	1998-04-17	0.249441996216774
4387	AAPL	1998-04-20	0.2589290142059326
4388	AAPL	1998-04-21	0.2589290142059326
4389	AAPL	1998-04-22	0.24553599953651428
4390	AAPL	1998-04-23	0.24720999598503113
4391	AAPL	1998-04-24	0.249441996216774
4392	AAPL	1998-04-27	0.24776799976825714
4393	AAPL	1998-04-28	0.24051299691200256
4394	AAPL	1998-04-29	0.24107100069522858
4395	AAPL	1998-04-30	0.24442000687122345
4396	AAPL	1998-05-01	0.25
4397	AAPL	1998-05-04	0.25948700308799744
4398	AAPL	1998-05-05	0.2650670111179352
4399	AAPL	1998-05-06	0.27064698934555054
4400	AAPL	1998-05-07	0.2695310115814209
4401	AAPL	1998-05-08	0.27176299691200256
4402	AAPL	1998-05-11	0.27622801065444946
4403	AAPL	1998-05-12	0.2689729928970337
4404	AAPL	1998-05-13	0.27176299691200256
4405	AAPL	1998-05-14	0.26841500401496887
4406	AAPL	1998-05-15	0.26395100355148315
4407	AAPL	1998-05-18	0.2544640004634857
4408	AAPL	1998-05-19	0.2622770071029663
4409	AAPL	1998-05-20	0.26395100355148315
4410	AAPL	1998-05-21	0.2578130066394806
4411	AAPL	1998-05-22	0.24888400733470917
4412	AAPL	1998-05-26	0.2382809966802597
4413	AAPL	1998-05-27	0.23883900046348572
4414	AAPL	1998-05-28	0.24497799575328827
4415	AAPL	1998-05-29	0.2377229928970337
4416	AAPL	1998-06-01	0.234375
4417	AAPL	1998-06-02	0.23995499312877655
4418	AAPL	1998-06-03	0.234933003783226
4419	AAPL	1998-06-04	0.23939700424671173
4420	AAPL	1998-06-05	0.23995499312877655
4421	AAPL	1998-06-08	0.24330399930477142
4422	AAPL	1998-06-09	0.25223198533058167
4423	AAPL	1998-06-10	0.2505579888820648
4424	AAPL	1998-06-11	0.24832600355148315
4425	AAPL	1998-06-12	0.251116007566452
4426	AAPL	1998-06-15	0.24553599953651428
4427	AAPL	1998-06-16	0.25
4428	AAPL	1998-06-17	0.251116007566452
4429	AAPL	1998-06-18	0.24386200308799744
4430	AAPL	1998-06-19	0.2416290044784546
4431	AAPL	1998-06-22	0.24442000687122345
4432	AAPL	1998-06-23	0.24832600355148315
4433	AAPL	1998-06-24	0.25223198533058167
4434	AAPL	1998-06-25	0.25502198934555054
4435	AAPL	1998-06-26	0.25167399644851685
4436	AAPL	1998-06-29	0.25613799691200256
4437	AAPL	1998-06-30	0.25613799691200256
4438	AAPL	1998-07-01	0.26729899644851685
4439	AAPL	1998-07-02	0.2589290142059326
4440	AAPL	1998-07-06	0.27120500802993774
4441	AAPL	1998-07-07	0.2723209857940674
4442	AAPL	1998-07-08	0.29073700308799744
4443	AAPL	1998-07-09	0.28292399644851685
4444	AAPL	1998-07-10	0.28627198934555054
4445	AAPL	1998-07-13	0.30301299691200256
4446	AAPL	1998-07-14	0.29854899644851685
4447	AAPL	1998-07-15	0.30747801065444946
4448	AAPL	1998-07-16	0.3348209857940674
4449	AAPL	1998-07-17	0.329241007566452
4450	AAPL	1998-07-20	0.3236609995365143
4451	AAPL	1998-07-21	0.31808000802993774
4452	AAPL	1998-07-22	0.3125
4453	AAPL	1998-07-23	0.3119420111179352
4454	AAPL	1998-07-24	0.30970999598503113
4455	AAPL	1998-07-27	0.30747801065444946
4456	AAPL	1998-07-28	0.3002229928970337
4457	AAPL	1998-07-29	0.313616007566452
4458	AAPL	1998-07-30	0.32589301466941833
4459	AAPL	1998-07-31	0.3091520071029663
4460	AAPL	1998-08-03	0.313616007566452
4461	AAPL	1998-08-04	0.3052459955215454
4462	AAPL	1998-08-05	0.3214290142059326
4463	AAPL	1998-08-06	0.329241007566452
4464	AAPL	1998-08-07	0.32589301466941833
4465	AAPL	1998-08-10	0.33872801065444946
4466	AAPL	1998-08-11	0.3482140004634857
4467	AAPL	1998-08-12	0.35770100355148315
4468	AAPL	1998-08-13	0.3521209955215454
4469	AAPL	1998-08-14	0.36160698533058167
4470	AAPL	1998-08-17	0.3744420111179352
4471	AAPL	1998-08-18	0.38002198934555054
4472	AAPL	1998-08-19	0.3660709857940674
4473	AAPL	1998-08-20	0.3627229928970337
4474	AAPL	1998-08-21	0.3839290142059326
4475	AAPL	1998-08-24	0.3677459955215454
4476	AAPL	1998-08-25	0.36439698934555054
4477	AAPL	1998-08-26	0.360491007566452
4478	AAPL	1998-08-27	0.3348209857940674
4479	AAPL	1998-08-28	0.3052459955215454
4480	AAPL	1998-08-31	0.27845999598503113
4481	AAPL	1998-09-01	0.3046880066394806
4482	AAPL	1998-09-02	0.31752198934555054
4483	AAPL	1998-09-03	0.3091520071029663
4484	AAPL	1998-09-04	0.313616007566452
4485	AAPL	1998-09-08	0.34151801466941833
4486	AAPL	1998-09-09	0.33370500802993774
4487	AAPL	1998-09-10	0.3404020071029663
4488	AAPL	1998-09-11	0.3359380066394806
4489	AAPL	1998-09-14	0.3320310115814209
4490	AAPL	1998-09-15	0.34095999598503113
4491	AAPL	1998-09-16	0.33314698934555054
4492	AAPL	1998-09-17	0.3214290142059326
4493	AAPL	1998-09-18	0.328125
4494	AAPL	1998-09-21	0.32979899644851685
4495	AAPL	1998-09-22	0.33035698533058167
4496	AAPL	1998-09-23	0.34207600355148315
4497	AAPL	1998-09-24	0.34375
4498	AAPL	1998-09-25	0.34598198533058167
4499	AAPL	1998-09-28	0.34877198934555054
4500	AAPL	1998-09-29	0.3526790142059326
4501	AAPL	1998-09-30	0.3404020071029663
4502	AAPL	1998-10-01	0.31863799691200256
4503	AAPL	1998-10-02	0.3130579888820648
4504	AAPL	1998-10-05	0.28738799691200256
4505	AAPL	1998-10-06	0.29073700308799744
4506	AAPL	1998-10-07	0.2851560115814209
4507	AAPL	1998-10-08	0.27511200308799744
4508	AAPL	1998-10-09	0.313616007566452
4509	AAPL	1998-10-12	0.33426299691200256
4510	AAPL	1998-10-13	0.34598198533058167
4511	AAPL	1998-10-14	0.33370500802993774
4512	AAPL	1998-10-15	0.327008992433548
4513	AAPL	1998-10-16	0.3275670111179352
4514	AAPL	1998-10-19	0.3348209857940674
4515	AAPL	1998-10-20	0.32198700308799744
4516	AAPL	1998-10-21	0.3314729928970337
4517	AAPL	1998-10-22	0.328125
4518	AAPL	1998-10-23	0.3169640004634857
4519	AAPL	1998-10-26	0.33426299691200256
4520	AAPL	1998-10-27	0.31473198533058167
4521	AAPL	1998-10-28	0.3286829888820648
4522	AAPL	1998-10-29	0.32533499598503113
4523	AAPL	1998-10-30	0.3314729928970337
4524	AAPL	1998-11-02	0.3359380066394806
4525	AAPL	1998-11-03	0.33761200308799744
4526	AAPL	1998-11-04	0.34542399644851685
4527	AAPL	1998-11-05	0.34095999598503113
4528	AAPL	1998-11-06	0.3398439884185791
4529	AAPL	1998-11-09	0.327008992433548
4530	AAPL	1998-11-10	0.313616007566452
4531	AAPL	1998-11-11	0.29966500401496887
4532	AAPL	1998-11-12	0.3035709857940674
4533	AAPL	1998-11-13	0.31863799691200256
4534	AAPL	1998-11-16	0.3214290142059326
4535	AAPL	1998-11-17	0.31082600355148315
4536	AAPL	1998-11-18	0.3164060115814209
4537	AAPL	1998-11-19	0.3191959857940674
4538	AAPL	1998-11-20	0.31529000401496887
4539	AAPL	1998-11-23	0.3236609995365143
4540	AAPL	1998-11-24	0.3208709955215454
4541	AAPL	1998-11-25	0.313616007566452
4542	AAPL	1998-11-27	0.3130579888820648
4543	AAPL	1998-11-30	0.2851560115814209
4544	AAPL	1998-12-01	0.3046880066394806
4545	AAPL	1998-12-02	0.3214290142059326
4546	AAPL	1998-12-03	0.3007810115814209
4547	AAPL	1998-12-04	0.2924109995365143
4548	AAPL	1998-12-07	0.3013390004634857
4549	AAPL	1998-12-08	0.28627198934555054
4550	AAPL	1998-12-09	0.2857140004634857
4551	AAPL	1998-12-10	0.2857140004634857
4552	AAPL	1998-12-11	0.3013390004634857
4553	AAPL	1998-12-14	0.2901790142059326
4554	AAPL	1998-12-15	0.29966500401496887
4555	AAPL	1998-12-16	0.2929689884185791
4556	AAPL	1998-12-17	0.29854899644851685
4557	AAPL	1998-12-18	0.31417399644851685
4558	AAPL	1998-12-21	0.3130579888820648
4559	AAPL	1998-12-22	0.3392859995365143
4560	AAPL	1998-12-23	0.3554689884185791
4561	AAPL	1998-12-24	0.3504459857940674
4562	AAPL	1998-12-28	0.36495500802993774
4563	AAPL	1998-12-29	0.36439698934555054
4564	AAPL	1998-12-30	0.35770100355148315
4565	AAPL	1998-12-31	0.36551299691200256
4566	AAPL	1999-01-04	0.3683040142059326
4567	AAPL	1999-01-05	0.3867189884185791
4568	AAPL	1999-01-06	0.37276801466941833
4569	AAPL	1999-01-07	0.4017859995365143
4570	AAPL	1999-01-08	0.4017859995365143
4571	AAPL	1999-01-11	0.4095979928970337
4572	AAPL	1999-01-12	0.41183000802993774
4573	AAPL	1999-01-13	0.4151790142059326
4574	AAPL	1999-01-14	0.36941999197006226
4575	AAPL	1999-01-15	0.36886200308799744
4576	AAPL	1999-01-19	0.36495500802993774
4577	AAPL	1999-01-20	0.36216500401496887
4578	AAPL	1999-01-21	0.34654000401496887
4579	AAPL	1999-01-22	0.34598198533058167
4580	AAPL	1999-01-25	0.3515630066394806
4581	AAPL	1999-01-26	0.36160698533058167
4582	AAPL	1999-01-27	0.358258992433548
4583	AAPL	1999-01-28	0.36495500802993774
4584	AAPL	1999-01-29	0.3677459955215454
4585	AAPL	1999-02-01	0.36551299691200256
4586	AAPL	1999-02-02	0.34988799691200256
4587	AAPL	1999-02-03	0.3588170111179352
4588	AAPL	1999-02-04	0.33816999197006226
4589	AAPL	1999-02-05	0.3242189884185791
4590	AAPL	1999-02-08	0.3370540142059326
4591	AAPL	1999-02-09	0.3320310115814209
4592	AAPL	1999-02-10	0.34207600355148315
4593	AAPL	1999-02-11	0.35379499197006226
4594	AAPL	1999-02-12	0.3364959955215454
4595	AAPL	1999-02-16	0.34207600355148315
4596	AAPL	1999-02-17	0.33035698533058167
4597	AAPL	1999-02-18	0.3214290142059326
4598	AAPL	1999-02-19	0.3320310115814209
4599	AAPL	1999-02-22	0.3431920111179352
4600	AAPL	1999-02-23	0.3431920111179352
4601	AAPL	1999-02-24	0.33426299691200256
4602	AAPL	1999-02-25	0.32979899644851685
4603	AAPL	1999-02-26	0.31082600355148315
4604	AAPL	1999-03-01	0.3013390004634857
4605	AAPL	1999-03-02	0.3091520071029663
4606	AAPL	1999-03-03	0.3052459955215454
4607	AAPL	1999-03-04	0.29854899644851685
4608	AAPL	1999-03-05	0.2963170111179352
4609	AAPL	1999-03-08	0.30691999197006226
4610	AAPL	1999-03-09	0.3046880066394806
4611	AAPL	1999-03-10	0.29073700308799744
4612	AAPL	1999-03-11	0.28738799691200256
4613	AAPL	1999-03-12	0.2963170111179352
4614	AAPL	1999-03-15	0.3041290044784546
4615	AAPL	1999-03-16	0.3169640004634857
4616	AAPL	1999-03-17	0.3041290044784546
4617	AAPL	1999-03-18	0.3169640004634857
4618	AAPL	1999-03-19	0.29910698533058167
4619	AAPL	1999-03-22	0.3130579888820648
4620	AAPL	1999-03-23	0.29464301466941833
4621	AAPL	1999-03-24	0.3007810115814209
4622	AAPL	1999-03-25	0.30189698934555054
4623	AAPL	1999-03-26	0.296875
4624	AAPL	1999-03-29	0.3158479928970337
4625	AAPL	1999-03-30	0.3203130066394806
4626	AAPL	1999-03-31	0.3208709955215454
4627	AAPL	1999-04-01	0.32198700308799744
4628	AAPL	1999-04-05	0.33091500401496887
4629	AAPL	1999-04-06	0.3392859995365143
4630	AAPL	1999-04-07	0.3314729928970337
4631	AAPL	1999-04-08	0.329241007566452
4632	AAPL	1999-04-09	0.328125
4633	AAPL	1999-04-12	0.3236609995365143
4634	AAPL	1999-04-13	0.3091520071029663
4635	AAPL	1999-04-14	0.3172430098056793
4636	AAPL	1999-04-15	0.3191959857940674
4637	AAPL	1999-04-16	0.3164060115814209
4638	AAPL	1999-04-19	0.30245500802993774
4639	AAPL	1999-04-20	0.3041290044784546
4640	AAPL	1999-04-21	0.30691999197006226
4641	AAPL	1999-04-22	0.3247770071029663
4642	AAPL	1999-04-23	0.34988799691200256
4643	AAPL	1999-04-26	0.36551299691200256
4644	AAPL	1999-04-27	0.40848198533058167
4645	AAPL	1999-04-28	0.39341500401496887
4646	AAPL	1999-04-29	0.3839290142059326
4647	AAPL	1999-04-30	0.4107140004634857
4648	AAPL	1999-05-03	0.44252198934555054
4649	AAPL	1999-05-04	0.4151790142059326
4650	AAPL	1999-05-05	0.41964301466941833
4651	AAPL	1999-05-06	0.3973209857940674
4652	AAPL	1999-05-07	0.4095979928970337
4653	AAPL	1999-05-10	0.40401801466941833
4654	AAPL	1999-05-11	0.3995540142059326
4655	AAPL	1999-05-12	0.4151790142059326
4656	AAPL	1999-05-13	0.41238799691200256
4657	AAPL	1999-05-14	0.39620500802993774
4658	AAPL	1999-05-17	0.39620500802993774
4659	AAPL	1999-05-18	0.40401801466941833
4660	AAPL	1999-05-19	0.40345999598503113
4661	AAPL	1999-05-20	0.3794640004634857
4662	AAPL	1999-05-21	0.39229899644851685
4663	AAPL	1999-05-24	0.3744420111179352
4664	AAPL	1999-05-25	0.3705359995365143
4665	AAPL	1999-05-26	0.39341500401496887
4666	AAPL	1999-05-27	0.38839301466941833
4667	AAPL	1999-05-28	0.39341500401496887
4668	AAPL	1999-06-01	0.40011200308799744
4669	AAPL	1999-06-02	0.41573700308799744
4670	AAPL	1999-06-03	0.42354899644851685
4671	AAPL	1999-06-04	0.4296880066394806
4672	AAPL	1999-06-07	0.4369420111179352
4673	AAPL	1999-06-08	0.4257810115814209
4674	AAPL	1999-06-09	0.43247801065444946
4675	AAPL	1999-06-10	0.4296880066394806
4676	AAPL	1999-06-11	0.4146209955215454
4677	AAPL	1999-06-14	0.4056920111179352
4678	AAPL	1999-06-15	0.41127198934555054
4679	AAPL	1999-06-16	0.42801299691200256
4680	AAPL	1999-06-17	0.4140630066394806
4681	AAPL	1999-06-18	0.420758992433548
4682	AAPL	1999-06-21	0.4151790142059326
4683	AAPL	1999-06-22	0.405133992433548
4684	AAPL	1999-06-23	0.3900670111179352
4685	AAPL	1999-06-24	0.37779000401496887
4686	AAPL	1999-06-25	0.37667399644851685
4687	AAPL	1999-06-28	0.38002198934555054
4688	AAPL	1999-06-29	0.405133992433548
4689	AAPL	1999-06-30	0.4135040044784546
4690	AAPL	1999-07-01	0.40457600355148315
4691	AAPL	1999-07-02	0.4135040044784546
4692	AAPL	1999-07-06	0.422991007566452
4693	AAPL	1999-07-07	0.4453130066394806
4694	AAPL	1999-07-08	0.48660698533058167
4695	AAPL	1999-07-09	0.4966520071029663
4696	AAPL	1999-07-12	0.48660698533058167
4697	AAPL	1999-07-13	0.47935301065444946
4698	AAPL	1999-07-14	0.4994420111179352
4699	AAPL	1999-07-15	0.4754459857940674
4700	AAPL	1999-07-16	0.47377198934555054
4701	AAPL	1999-07-19	0.48604899644851685
4702	AAPL	1999-07-20	0.4720979928970337
4703	AAPL	1999-07-21	0.48270100355148315
4704	AAPL	1999-07-22	0.467633992433548
4705	AAPL	1999-07-23	0.4760040044784546
4706	AAPL	1999-07-26	0.45479899644851685
4707	AAPL	1999-07-27	0.47935301065444946
4708	AAPL	1999-07-28	0.485491007566452
4709	AAPL	1999-07-29	0.4810270071029663
4710	AAPL	1999-07-30	0.49720999598503113
4711	AAPL	1999-08-02	0.49776801466941833
4712	AAPL	1999-08-03	0.4933040142059326
4713	AAPL	1999-08-04	0.4804689884185791
4714	AAPL	1999-08-05	0.4888390004634857
4715	AAPL	1999-08-06	0.483258992433548
4716	AAPL	1999-08-09	0.48604899644851685
4717	AAPL	1999-08-10	0.49441999197006226
4718	AAPL	1999-08-11	0.5329239964485168
4719	AAPL	1999-08-12	0.5357139706611633
4720	AAPL	1999-08-13	0.5362719893455505
4721	AAPL	1999-08-16	0.5401790142059326
4722	AAPL	1999-08-17	0.5385040044784546
4723	AAPL	1999-08-18	0.5368300080299377
4724	AAPL	1999-08-19	0.5245540142059326
4725	AAPL	1999-08-20	0.5284600257873535
4726	AAPL	1999-08-23	0.5424110293388367
4727	AAPL	1999-08-24	0.5390629768371582
4728	AAPL	1999-08-25	0.5479909777641296
4729	AAPL	1999-08-26	0.5546879768371582
4730	AAPL	1999-08-27	0.578125
4731	AAPL	1999-08-30	0.5541290044784546
4732	AAPL	1999-08-31	0.5825889706611633
4733	AAPL	1999-09-01	0.6127229928970337
4734	AAPL	1999-09-02	0.6300219893455505
4735	AAPL	1999-09-03	0.65625
4736	AAPL	1999-09-07	0.6819199919700623
4737	AAPL	1999-09-08	0.6651790142059326
4738	AAPL	1999-09-09	0.6746649742126465
4739	AAPL	1999-09-10	0.6914060115814209
4740	AAPL	1999-09-13	0.669642984867096
4741	AAPL	1999-09-14	0.6947540044784546
4742	AAPL	1999-09-15	0.6729909777641296
4743	AAPL	1999-09-16	0.6858260035514832
4744	AAPL	1999-09-17	0.6869419813156128
4745	AAPL	1999-09-20	0.7059149742126465
4746	AAPL	1999-09-21	0.6183040142059326
4747	AAPL	1999-09-22	0.6277899742126465
4748	AAPL	1999-09-23	0.5652899742126465
4749	AAPL	1999-09-24	0.5797989964485168
4750	AAPL	1999-09-27	0.5474330186843872
4751	AAPL	1999-09-28	0.5323659777641296
4752	AAPL	1999-09-29	0.5273439884185791
4753	AAPL	1999-09-30	0.5652899742126465
4754	AAPL	1999-10-01	0.5510600209236145
4755	AAPL	1999-10-04	0.5764510035514832
4756	AAPL	1999-10-05	0.6065850257873535
4757	AAPL	1999-10-06	0.599888026714325
4758	AAPL	1999-10-07	0.5926340222358704
4759	AAPL	1999-10-08	0.5853790044784546
4760	AAPL	1999-10-11	0.5954239964485168
4761	AAPL	1999-10-12	0.6043530106544495
4762	AAPL	1999-10-13	0.5717080235481262
4763	AAPL	1999-10-14	0.6534600257873535
4764	AAPL	1999-10-15	0.665736973285675
4765	AAPL	1999-10-18	0.654017984867096
4766	AAPL	1999-10-19	0.611607015132904
4767	AAPL	1999-10-20	0.6707590222358704
4768	AAPL	1999-10-21	0.6796879768371582
4769	AAPL	1999-10-22	0.6601560115814209
4770	AAPL	1999-10-25	0.6651790142059326
4771	AAPL	1999-10-26	0.6702010035514832
4772	AAPL	1999-10-27	0.6819199919700623
4773	AAPL	1999-10-28	0.6953129768371582
4774	AAPL	1999-10-29	0.7154020071029663
4775	AAPL	1999-11-01	0.6930800080299377
4776	AAPL	1999-11-02	0.716517984867096
4777	AAPL	1999-11-03	0.7276790142059326
4778	AAPL	1999-11-04	0.7466520071029663
4779	AAPL	1999-11-05	0.7885040044784546
4780	AAPL	1999-11-08	0.8604909777641296
4781	AAPL	1999-11-09	0.8002229928970337
4782	AAPL	1999-11-10	0.8164060115814209
4783	AAPL	1999-11-11	0.8236610293388367
4784	AAPL	1999-11-12	0.8091520071029663
4785	AAPL	1999-11-15	0.7985489964485168
4786	AAPL	1999-11-16	0.8141739964485168
4787	AAPL	1999-11-17	0.8058040142059326
4788	AAPL	1999-11-18	0.8002229928970337
4789	AAPL	1999-11-19	0.8253350257873535
4790	AAPL	1999-11-22	0.8091520071029663
4791	AAPL	1999-11-23	0.8286830186843872
4792	AAPL	1999-11-24	0.8454239964485168
4793	AAPL	1999-11-26	0.8487719893455505
4794	AAPL	1999-11-29	0.8443080186843872
4795	AAPL	1999-11-30	0.8738840222358704
4796	AAPL	1999-12-01	0.9202010035514832
4797	AAPL	1999-12-02	0.9838169813156128
4798	AAPL	1999-12-03	1.026785969734192
4799	AAPL	1999-12-06	1.035714030265808
4800	AAPL	1999-12-07	1.0518970489501953
4801	AAPL	1999-12-08	0.9827010035514832
4802	AAPL	1999-12-09	0.939732015132904
4803	AAPL	1999-12-10	0.919642984867096
4804	AAPL	1999-12-13	0.8839290142059326
4805	AAPL	1999-12-14	0.8470979928970337
4806	AAPL	1999-12-15	0.8660709857940674
4807	AAPL	1999-12-16	0.8777899742126465
4808	AAPL	1999-12-17	0.892857015132904
4809	AAPL	1999-12-20	0.875
4810	AAPL	1999-12-21	0.9151790142059326
4811	AAPL	1999-12-22	0.8922989964485168
4812	AAPL	1999-12-23	0.924107015132904
4813	AAPL	1999-12-27	0.8867189884185791
4814	AAPL	1999-12-28	0.8766739964485168
4815	AAPL	1999-12-29	0.8989959955215454
4816	AAPL	1999-12-30	0.8956469893455505
4817	AAPL	1999-12-31	0.9179689884185791
4818	AAPL	2000-01-03	0.9994419813156128
4819	AAPL	2000-01-04	0.9151790142059326
4820	AAPL	2000-01-05	0.9285709857940674
4821	AAPL	2000-01-06	0.8482139706611633
4822	AAPL	2000-01-07	0.888392984867096
4823	AAPL	2000-01-10	0.872767984867096
4824	AAPL	2000-01-11	0.828125
4825	AAPL	2000-01-12	0.7784600257873535
4826	AAPL	2000-01-13	0.8638389706611633
4827	AAPL	2000-01-14	0.896763026714325
4828	AAPL	2000-01-18	0.928013026714325
4829	AAPL	2000-01-19	0.9514510035514832
4830	AAPL	2000-01-20	1.0133930444717407
4831	AAPL	2000-01-21	0.993861973285675
4832	AAPL	2000-01-24	0.9486610293388367
4833	AAPL	2000-01-25	1.0022319555282593
4834	AAPL	2000-01-26	0.9838169813156128
4835	AAPL	2000-01-27	0.982142984867096
4836	AAPL	2000-01-28	0.9073659777641296
4837	AAPL	2000-01-31	0.9263389706611633
4838	AAPL	2000-02-01	0.8950889706611633
4839	AAPL	2000-02-02	0.8822540044784546
4840	AAPL	2000-02-03	0.9224330186843872
4841	AAPL	2000-02-04	0.9642860293388367
4842	AAPL	2000-02-07	1.0184149742126465
4843	AAPL	2000-02-08	1.025670051574707
4844	AAPL	2000-02-09	1.005579948425293
4845	AAPL	2000-02-10	1.0133930444717407
4846	AAPL	2000-02-11	0.970982015132904
4847	AAPL	2000-02-14	1.0340399742126465
4848	AAPL	2000-02-15	1.0625
4849	AAPL	2000-02-16	1.0189729928970337
4850	AAPL	2000-02-17	1.025670051574707
4851	AAPL	2000-02-18	0.9933040142059326
4852	AAPL	2000-02-22	1.0161830186843872
4853	AAPL	2000-02-23	1.0379459857940674
4854	AAPL	2000-02-24	1.0285990238189697
4855	AAPL	2000-02-25	0.9854909777641296
4856	AAPL	2000-02-28	1.011160969734192
4857	AAPL	2000-02-29	1.0234379768371582
4858	AAPL	2000-03-01	1.1635040044784546
4859	AAPL	2000-03-02	1.089285969734192
4860	AAPL	2000-03-03	1.1428569555282593
4861	AAPL	2000-03-06	1.1222100257873535
4862	AAPL	2000-03-07	1.0970979928970337
4863	AAPL	2000-03-08	1.089285969734192
4864	AAPL	2000-03-09	1.0915180444717407
4865	AAPL	2000-03-10	1.1227680444717407
4866	AAPL	2000-03-13	1.0831470489501953
4867	AAPL	2000-03-14	1.020089030265808
4868	AAPL	2000-03-15	1.0379459857940674
4869	AAPL	2000-03-16	1.0853790044784546
4870	AAPL	2000-03-17	1.1160709857940674
4871	AAPL	2000-03-20	1.098214030265808
4872	AAPL	2000-03-21	1.2047990560531616
4873	AAPL	2000-03-22	1.2873879671096802
4874	AAPL	2000-03-23	1.261718988418579
4875	AAPL	2000-03-24	1.238281011581421
4876	AAPL	2000-03-27	1.246093988418579
4877	AAPL	2000-03-28	1.2421879768371582
4878	AAPL	2000-03-29	1.2137279510498047
4879	AAPL	2000-03-30	1.1227680444717407
4880	AAPL	2000-03-31	1.2126120328903198
4881	AAPL	2000-04-03	1.1902899742126465
4882	AAPL	2000-04-04	1.136718988418579
4883	AAPL	2000-04-05	1.1640629768371582
4884	AAPL	2000-04-06	1.1177459955215454
4885	AAPL	2000-04-07	1.176339030265808
4886	AAPL	2000-04-10	1.1160709857940674
4887	AAPL	2000-04-11	1.066406011581421
4888	AAPL	2000-04-12	0.9754459857940674
4889	AAPL	2000-04-13	1.0161830186843872
4890	AAPL	2000-04-14	0.9988840222358704
4891	AAPL	2000-04-17	1.1060270071029663
4892	AAPL	2000-04-18	1.1328129768371582
4893	AAPL	2000-04-19	1.0814729928970337
4894	AAPL	2000-04-20	1.0613839626312256
4895	AAPL	2000-04-24	1.0758930444717407
4896	AAPL	2000-04-25	1.1456470489501953
4897	AAPL	2000-04-26	1.0831470489501953
4898	AAPL	2000-04-27	1.1316959857940674
4899	AAPL	2000-04-28	1.1077009439468384
4900	AAPL	2000-05-01	1.1099330186843872
4901	AAPL	2000-05-02	1.052454948425293
4902	AAPL	2000-05-03	1.027343988418579
4903	AAPL	2000-05-04	0.9882810115814209
4904	AAPL	2000-05-05	1.010045051574707
4905	AAPL	2000-05-08	0.9832590222358704
4906	AAPL	2000-05-09	0.9414060115814209
4907	AAPL	2000-05-10	0.8867189884185791
4908	AAPL	2000-05-11	0.9179689884185791
4909	AAPL	2000-05-12	0.9609379768371582
4910	AAPL	2000-05-15	0.9017860293388367
4911	AAPL	2000-05-16	0.943638026714325
4912	AAPL	2000-05-17	0.9051340222358704
4913	AAPL	2000-05-18	0.8995540142059326
4914	AAPL	2000-05-19	0.8392860293388367
4915	AAPL	2000-05-22	0.803013026714325
4916	AAPL	2000-05-23	0.7661830186843872
4917	AAPL	2000-05-24	0.7829239964485168
4918	AAPL	2000-05-25	0.7791569828987122
4919	AAPL	2000-05-26	0.7712050080299377
4920	AAPL	2000-05-30	0.7818080186843872
4921	AAPL	2000-05-31	0.75
4922	AAPL	2000-06-01	0.7957590222358704
4923	AAPL	2000-06-02	0.8264510035514832
4924	AAPL	2000-06-05	0.8152899742126465
4925	AAPL	2000-06-06	0.8292409777641296
4926	AAPL	2000-06-07	0.8621649742126465
4927	AAPL	2000-06-08	0.8465399742126465
4928	AAPL	2000-06-09	0.8549110293388367
4929	AAPL	2000-06-12	0.8141739964485168
4930	AAPL	2000-06-13	0.84375
4931	AAPL	2000-06-14	0.8074780106544495
4932	AAPL	2000-06-15	0.8247770071029663
4933	AAPL	2000-06-16	0.8141739964485168
4934	AAPL	2000-06-19	0.8627229928970337
4935	AAPL	2000-06-20	0.904017984867096
4936	AAPL	2000-06-21	0.9933040142059326
4937	AAPL	2000-06-22	0.9598209857940674
4938	AAPL	2000-06-23	0.9229909777641296
4939	AAPL	2000-06-26	0.966517984867096
4940	AAPL	2000-06-27	0.924107015132904
4941	AAPL	2000-06-28	0.9720979928970337
4942	AAPL	2000-06-29	0.9151790142059326
4943	AAPL	2000-06-30	0.935267984867096
4944	AAPL	2000-07-03	0.9520090222358704
4945	AAPL	2000-07-05	0.921875
4946	AAPL	2000-07-06	0.9252229928970337
4947	AAPL	2000-07-07	0.9720979928970337
4948	AAPL	2000-07-10	1.020089030265808
4949	AAPL	2000-07-11	1.0167410373687744
4950	AAPL	2000-07-12	1.051339030265808
4951	AAPL	2000-07-13	1.0089290142059326
4952	AAPL	2000-07-14	1.0301339626312256
4953	AAPL	2000-07-17	1.041295051574707
4954	AAPL	2000-07-18	1.0223209857940674
4955	AAPL	2000-07-19	0.9408479928970337
4956	AAPL	2000-07-20	0.984375
4957	AAPL	2000-07-21	0.9564729928970337
4958	AAPL	2000-07-24	0.8694199919700623
4959	AAPL	2000-07-25	0.8939729928970337
4960	AAPL	2000-07-26	0.8939729928970337
4961	AAPL	2000-07-27	0.9285709857940674
4962	AAPL	2000-07-28	0.8627229928970337
4963	AAPL	2000-07-31	0.9073659777641296
4964	AAPL	2000-08-01	0.8805800080299377
4965	AAPL	2000-08-02	0.84375
4966	AAPL	2000-08-03	0.857142984867096
4967	AAPL	2000-08-04	0.845982015132904
4968	AAPL	2000-08-07	0.8560270071029663
4969	AAPL	2000-08-08	0.8348209857940674
4970	AAPL	2000-08-09	0.8482139706611633
4971	AAPL	2000-08-10	0.8493300080299377
4972	AAPL	2000-08-11	0.8515629768371582
4973	AAPL	2000-08-14	0.8404020071029663
4974	AAPL	2000-08-15	0.8337050080299377
4975	AAPL	2000-08-16	0.8660709857940674
4976	AAPL	2000-08-17	0.9185270071029663
4977	AAPL	2000-08-18	0.892857015132904
4978	AAPL	2000-08-21	0.9017860293388367
4979	AAPL	2000-08-22	0.9229909777641296
4980	AAPL	2000-08-23	0.9698659777641296
4981	AAPL	2000-08-24	1.0019530057907104
4982	AAPL	2000-08-25	1.0145089626312256
4983	AAPL	2000-08-28	1.036829948425293
4984	AAPL	2000-08-29	1.056920051574707
4985	AAPL	2000-08-30	1.0625
4986	AAPL	2000-08-31	1.088170051574707
4987	AAPL	2000-09-01	1.1328129768371582
4988	AAPL	2000-09-05	1.114954948425293
4989	AAPL	2000-09-06	1.0435270071029663
4990	AAPL	2000-09-07	1.1071430444717407
4991	AAPL	2000-09-08	1.051339030265808
4992	AAPL	2000-09-11	1.0435270071029663
4993	AAPL	2000-09-12	1.03125
4994	AAPL	2000-09-13	1.035714030265808
4995	AAPL	2000-09-14	1.0153460502624512
4996	AAPL	2000-09-15	0.9863280057907104
4997	AAPL	2000-09-18	1.0831470489501953
4998	AAPL	2000-09-19	1.0703129768371582
4999	AAPL	2000-09-20	1.0901230573654175
5000	AAPL	2000-09-21	1.0122770071029663
5001	AAPL	2000-09-22	0.9319199919700623
5002	AAPL	2000-09-25	0.955357015132904
5003	AAPL	2000-09-26	0.9185270071029663
5004	AAPL	2000-09-27	0.8738840222358704
5005	AAPL	2000-09-28	0.955357015132904
5006	AAPL	2000-09-29	0.4598209857940674
5007	AAPL	2000-10-02	0.4330359995365143
5008	AAPL	2000-10-03	0.3984380066394806
5009	AAPL	2000-10-04	0.421875
5010	AAPL	2000-10-05	0.3939729928970337
5011	AAPL	2000-10-06	0.39620500802993774
5012	AAPL	2000-10-09	0.38839301466941833
5013	AAPL	2000-10-10	0.37276801466941833
5014	AAPL	2000-10-11	0.3504459857940674
5015	AAPL	2000-10-12	0.35714301466941833
5016	AAPL	2000-10-13	0.3939729928970337
5017	AAPL	2000-10-16	0.3839290142059326
5018	AAPL	2000-10-17	0.359375
5019	AAPL	2000-10-18	0.359375
5020	AAPL	2000-10-19	0.33816999197006226
5021	AAPL	2000-10-20	0.3482140004634857
5022	AAPL	2000-10-23	0.3638390004634857
5023	AAPL	2000-10-24	0.3370540142059326
5024	AAPL	2000-10-25	0.33035698533058167
5025	AAPL	2000-10-26	0.33035698533058167
5026	AAPL	2000-10-27	0.3314729928970337
5027	AAPL	2000-10-30	0.344866007566452
5028	AAPL	2000-10-31	0.34933000802993774
5029	AAPL	2000-11-01	0.3660709857940674
5030	AAPL	2000-11-02	0.3984380066394806
5031	AAPL	2000-11-03	0.3973209857940674
5032	AAPL	2000-11-06	0.3828130066394806
5033	AAPL	2000-11-07	0.38058000802993774
5034	AAPL	2000-11-08	0.358258992433548
5035	AAPL	2000-11-09	0.360491007566452
5036	AAPL	2000-11-10	0.3404020071029663
5037	AAPL	2000-11-13	0.34598198533058167
5038	AAPL	2000-11-14	0.36160698533058167
5039	AAPL	2000-11-15	0.3549109995365143
5040	AAPL	2000-11-16	0.3392859995365143
5041	AAPL	2000-11-17	0.33035698533058167
5042	AAPL	2000-11-20	0.33816999197006226
5043	AAPL	2000-11-21	0.3359380066394806
5044	AAPL	2000-11-22	0.33035698533058167
5045	AAPL	2000-11-24	0.344866007566452
5046	AAPL	2000-11-27	0.33370500802993774
5047	AAPL	2000-11-28	0.32198700308799744
5048	AAPL	2000-11-29	0.313616007566452
5049	AAPL	2000-11-30	0.29464301466941833
5050	AAPL	2000-12-01	0.3046880066394806
5051	AAPL	2000-12-04	0.297991007566452
5052	AAPL	2000-12-05	0.3035709857940674
5053	AAPL	2000-12-06	0.25558000802993774
5054	AAPL	2000-12-07	0.25558000802993774
5055	AAPL	2000-12-08	0.2689729928970337
5056	AAPL	2000-12-11	0.27120500802993774
5057	AAPL	2000-12-12	0.2745540142059326
5058	AAPL	2000-12-13	0.26785698533058167
5059	AAPL	2000-12-14	0.2578130066394806
5060	AAPL	2000-12-15	0.251116007566452
5061	AAPL	2000-12-18	0.2544640004634857
5062	AAPL	2000-12-19	0.25
5063	AAPL	2000-12-20	0.2566959857940674
5064	AAPL	2000-12-21	0.251116007566452
5065	AAPL	2000-12-22	0.26785698533058167
5066	AAPL	2000-12-26	0.2622770071029663
5067	AAPL	2000-12-27	0.264508992433548
5068	AAPL	2000-12-28	0.264508992433548
5069	AAPL	2000-12-29	0.265625
5070	AAPL	2001-01-02	0.265625
5071	AAPL	2001-01-03	0.2924109995365143
5072	AAPL	2001-01-04	0.3046880066394806
5073	AAPL	2001-01-05	0.2924109995365143
5074	AAPL	2001-01-08	0.295758992433548
5075	AAPL	2001-01-09	0.30691999197006226
5076	AAPL	2001-01-10	0.295758992433548
5077	AAPL	2001-01-11	0.3214290142059326
5078	AAPL	2001-01-12	0.30691999197006226
5079	AAPL	2001-01-16	0.3058040142059326
5080	AAPL	2001-01-17	0.3002229928970337
5081	AAPL	2001-01-18	0.33370500802993774
5082	AAPL	2001-01-19	0.3482140004634857
5083	AAPL	2001-01-22	0.34375
5084	AAPL	2001-01-23	0.3660709857940674
5085	AAPL	2001-01-24	0.3660709857940674
5086	AAPL	2001-01-25	0.3560270071029663
5087	AAPL	2001-01-26	0.34933000802993774
5088	AAPL	2001-01-29	0.3872770071029663
5089	AAPL	2001-01-30	0.38839301466941833
5090	AAPL	2001-01-31	0.3861609995365143
5091	AAPL	2001-02-01	0.37723198533058167
5092	AAPL	2001-02-02	0.3683040142059326
5093	AAPL	2001-02-05	0.360491007566452
5094	AAPL	2001-02-06	0.37723198533058167
5095	AAPL	2001-02-07	0.3705359995365143
5096	AAPL	2001-02-08	0.3705359995365143
5097	AAPL	2001-02-09	0.34151801466941833
5098	AAPL	2001-02-12	0.3515630066394806
5099	AAPL	2001-02-13	0.34151801466941833
5100	AAPL	2001-02-14	0.3482140004634857
5101	AAPL	2001-02-15	0.358258992433548
5102	AAPL	2001-02-16	0.3392859995365143
5103	AAPL	2001-02-20	0.327008992433548
5104	AAPL	2001-02-21	0.3370540142059326
5105	AAPL	2001-02-22	0.3359380066394806
5106	AAPL	2001-02-23	0.3359380066394806
5107	AAPL	2001-02-26	0.3482140004634857
5108	AAPL	2001-02-27	0.34598198533058167
5109	AAPL	2001-02-28	0.32589301466941833
5110	AAPL	2001-03-01	0.3348209857940674
5111	AAPL	2001-03-02	0.34375
5112	AAPL	2001-03-05	0.3638390004634857
5113	AAPL	2001-03-06	0.3839290142059326
5114	AAPL	2001-03-07	0.3794640004634857
5115	AAPL	2001-03-08	0.3716520071029663
5116	AAPL	2001-03-09	0.36160698533058167
5117	AAPL	2001-03-12	0.3325890004634857
5118	AAPL	2001-03-13	0.34933000802993774
5119	AAPL	2001-03-14	0.36495500802993774
5120	AAPL	2001-03-15	0.3515630066394806
5121	AAPL	2001-03-16	0.3504459857940674
5122	AAPL	2001-03-19	0.3671880066394806
5123	AAPL	2001-03-20	0.3515630066394806
5124	AAPL	2001-03-21	0.359375
5125	AAPL	2001-03-22	0.3861609995365143
5126	AAPL	2001-03-23	0.4107140004634857
5127	AAPL	2001-03-26	0.38892900943756104
5128	AAPL	2001-03-27	0.408392995595932
5129	AAPL	2001-03-28	0.39589300751686096
5130	AAPL	2001-03-29	0.4023210108280182
5131	AAPL	2001-03-30	0.39410701394081116
5132	AAPL	2001-04-02	0.38553598523139954
5133	AAPL	2001-04-03	0.36142900586128235
5134	AAPL	2001-04-04	0.3482140004634857
5135	AAPL	2001-04-05	0.3726789951324463
5136	AAPL	2001-04-06	0.36767899990081787
5137	AAPL	2001-04-09	0.36678600311279297
5138	AAPL	2001-04-10	0.39357098937034607
5139	AAPL	2001-04-11	0.38928601145744324
5140	AAPL	2001-04-12	0.4003570079803467
5141	AAPL	2001-04-16	0.38285699486732483
5142	AAPL	2001-04-17	0.36428600549697876
5143	AAPL	2001-04-18	0.4069640040397644
5144	AAPL	2001-04-19	0.45928600430488586
5145	AAPL	2001-04-20	0.44714298844337463
5146	AAPL	2001-04-23	0.4330359995365143
5147	AAPL	2001-04-24	0.42910701036453247
5148	AAPL	2001-04-25	0.4414289891719818
5149	AAPL	2001-04-26	0.4408929944038391
5150	AAPL	2001-04-27	0.4678570032119751
5151	AAPL	2001-04-30	0.45517900586128235
5152	AAPL	2001-05-01	0.4630360007286072
5153	AAPL	2001-05-02	0.474821001291275
5154	AAPL	2001-05-03	0.44571399688720703
5155	AAPL	2001-05-04	0.4598209857940674
5156	AAPL	2001-05-07	0.44571399688720703
5157	AAPL	2001-05-08	0.4387499988079071
5158	AAPL	2001-05-09	0.42821401357650757
5159	AAPL	2001-05-10	0.4107140004634857
5160	AAPL	2001-05-11	0.4080359935760498
5161	AAPL	2001-05-14	0.41589298844337463
5162	AAPL	2001-05-15	0.4139289855957031
5163	AAPL	2001-05-16	0.4303570091724396
5164	AAPL	2001-05-17	0.42053601145744324
5165	AAPL	2001-05-18	0.42017900943756104
5166	AAPL	2001-05-21	0.42071399092674255
5167	AAPL	2001-05-22	0.41964301466941833
5168	AAPL	2001-05-23	0.41482099890708923
5169	AAPL	2001-05-24	0.4142859876155853
5170	AAPL	2001-05-25	0.4064289927482605
5171	AAPL	2001-05-29	0.38339298963546753
5172	AAPL	2001-05-30	0.35321399569511414
5173	AAPL	2001-05-31	0.35624998807907104
5174	AAPL	2001-06-01	0.3730359971523285
5175	AAPL	2001-06-04	0.368928998708725
5176	AAPL	2001-06-05	0.3739289939403534
5177	AAPL	2001-06-06	0.3701789975166321
5178	AAPL	2001-06-07	0.38678601384162903
5179	AAPL	2001-06-08	0.3807139992713928
5180	AAPL	2001-06-11	0.35785698890686035
5181	AAPL	2001-06-12	0.36267900466918945
5182	AAPL	2001-06-13	0.36553600430488586
5183	AAPL	2001-06-14	0.35499998927116394
5184	AAPL	2001-06-15	0.36500000953674316
5185	AAPL	2001-06-18	0.36303600668907166
5186	AAPL	2001-06-19	0.36053600907325745
5187	AAPL	2001-06-20	0.38696399331092834
5188	AAPL	2001-06-21	0.4016070067882538
5189	AAPL	2001-06-22	0.39750000834465027
5190	AAPL	2001-06-25	0.42839300632476807
5191	AAPL	2001-06-26	0.42410698533058167
5192	AAPL	2001-06-27	0.41678598523139954
5193	AAPL	2001-06-28	0.42035698890686035
5194	AAPL	2001-06-29	0.4151790142059326
5195	AAPL	2001-07-02	0.42678600549697876
5196	AAPL	2001-07-03	0.42571398615837097
5197	AAPL	2001-07-05	0.41410699486732483
5198	AAPL	2001-07-06	0.39339300990104675
5199	AAPL	2001-07-09	0.4053570032119751
5200	AAPL	2001-07-10	0.3774999976158142
5201	AAPL	2001-07-11	0.4025000035762787
5202	AAPL	2001-07-12	0.4350000023841858
5203	AAPL	2001-07-13	0.4437499940395355
5204	AAPL	2001-07-16	0.42785701155662537
5205	AAPL	2001-07-17	0.44821399450302124
5206	AAPL	2001-07-18	0.3712500035762787
5207	AAPL	2001-07-19	0.35642901062965393
5208	AAPL	2001-07-20	0.35678601264953613
5209	AAPL	2001-07-23	0.3489289879798889
5210	AAPL	2001-07-24	0.3408930003643036
5211	AAPL	2001-07-25	0.32982099056243896
5212	AAPL	2001-07-26	0.33196398615837097
5213	AAPL	2001-07-27	0.3385710120201111
5214	AAPL	2001-07-30	0.3380360007286072
5215	AAPL	2001-07-31	0.33553600311279297
5216	AAPL	2001-08-01	0.3403570055961609
5217	AAPL	2001-08-02	0.3539290130138397
5218	AAPL	2001-08-03	0.3482140004634857
5219	AAPL	2001-08-06	0.341607004404068
5220	AAPL	2001-08-07	0.34375
5221	AAPL	2001-08-08	0.3375000059604645
5222	AAPL	2001-08-09	0.3401789963245392
5223	AAPL	2001-08-10	0.3396430015563965
5224	AAPL	2001-08-13	0.3408930003643036
5225	AAPL	2001-08-14	0.33446401357650757
5226	AAPL	2001-08-15	0.32928600907325745
5227	AAPL	2001-08-16	0.33303600549697876
5228	AAPL	2001-08-17	0.3226790130138397
5229	AAPL	2001-08-20	0.32357099652290344
5230	AAPL	2001-08-21	0.3199999928474426
5231	AAPL	2001-08-22	0.32517901062965393
5232	AAPL	2001-08-23	0.3180359899997711
5233	AAPL	2001-08-24	0.33160701394081116
5234	AAPL	2001-08-27	0.3378570079803467
5235	AAPL	2001-08-28	0.32857099175453186
5236	AAPL	2001-08-29	0.3183929920196533
5237	AAPL	2001-08-30	0.3183929920196533
5238	AAPL	2001-08-31	0.33125001192092896
5239	AAPL	2001-09-04	0.32589301466941833
5240	AAPL	2001-09-05	0.33125001192092896
5241	AAPL	2001-09-06	0.3164289891719818
5242	AAPL	2001-09-07	0.3085710108280182
5243	AAPL	2001-09-10	0.3101789951324463
5244	AAPL	2001-09-17	0.30339300632476807
5245	AAPL	2001-09-18	0.29071399569511414
5246	AAPL	2001-09-19	0.30392900109291077
5247	AAPL	2001-09-20	0.2800000011920929
5248	AAPL	2001-09-21	0.2808929979801178
5249	AAPL	2001-09-24	0.29374998807907104
5250	AAPL	2001-09-25	0.2775000035762787
5251	AAPL	2001-09-26	0.27053600549697876
5252	AAPL	2001-09-27	0.276964008808136
5253	AAPL	2001-09-28	0.276964008808136
5254	AAPL	2001-10-01	0.2775000035762787
5255	AAPL	2001-10-02	0.26875001192092896
5256	AAPL	2001-10-03	0.26750001311302185
5257	AAPL	2001-10-04	0.2835710048675537
5258	AAPL	2001-10-05	0.2882139980792999
5259	AAPL	2001-10-08	0.2892859876155853
5260	AAPL	2001-10-09	0.2857140004634857
5261	AAPL	2001-10-10	0.30035701394081116
5262	AAPL	2001-10-11	0.316785991191864
5263	AAPL	2001-10-12	0.32160699367523193
5264	AAPL	2001-10-15	0.32124999165534973
5265	AAPL	2001-10-16	0.32160699367523193
5266	AAPL	2001-10-17	0.30339300632476807
5267	AAPL	2001-10-18	0.3214290142059326
5268	AAPL	2001-10-19	0.32678601145744324
5269	AAPL	2001-10-22	0.3396430015563965
5270	AAPL	2001-10-23	0.3239290118217468
5271	AAPL	2001-10-24	0.3383930027484894
5272	AAPL	2001-10-25	0.3426789939403534
5273	AAPL	2001-10-26	0.33339300751686096
5274	AAPL	2001-10-29	0.3148210048675537
5275	AAPL	2001-10-30	0.3142859935760498
5276	AAPL	2001-10-31	0.3135710060596466
5277	AAPL	2001-11-01	0.33196398615837097
5278	AAPL	2001-11-02	0.33160701394081116
5279	AAPL	2001-11-05	0.3405359983444214
5280	AAPL	2001-11-06	0.3494639992713928
5281	AAPL	2001-11-07	0.349821001291275
5282	AAPL	2001-11-08	0.33410701155662537
5283	AAPL	2001-11-09	0.33410701155662537
5284	AAPL	2001-11-12	0.3348209857940674
5285	AAPL	2001-11-13	0.345892995595932
5286	AAPL	2001-11-14	0.350178986787796
5287	AAPL	2001-11-15	0.3473210036754608
5288	AAPL	2001-11-16	0.3387500047683716
5289	AAPL	2001-11-19	0.35714301466941833
5290	AAPL	2001-11-20	0.3487499952316284
5291	AAPL	2001-11-21	0.3514289855957031
5292	AAPL	2001-11-23	0.35428598523139954
5293	AAPL	2001-11-26	0.3816069960594177
5294	AAPL	2001-11-27	0.375
5295	AAPL	2001-11-28	0.36660701036453247
5296	AAPL	2001-11-29	0.36464300751686096
5297	AAPL	2001-11-30	0.3803569972515106
5298	AAPL	2001-12-03	0.3758929967880249
5299	AAPL	2001-12-04	0.4000000059604645
5300	AAPL	2001-12-05	0.42428600788116455
5301	AAPL	2001-12-06	0.4067859947681427
5302	AAPL	2001-12-07	0.4025000035762787
5303	AAPL	2001-12-10	0.4025000035762787
5304	AAPL	2001-12-11	0.38892900943756104
5305	AAPL	2001-12-12	0.38374999165534973
5306	AAPL	2001-12-13	0.375
5307	AAPL	2001-12-14	0.36410701274871826
5308	AAPL	2001-12-17	0.3682140111923218
5309	AAPL	2001-12-18	0.3751789927482605
5310	AAPL	2001-12-19	0.38607099652290344
5311	AAPL	2001-12-20	0.3691070079803467
5312	AAPL	2001-12-21	0.375
5313	AAPL	2001-12-24	0.381428986787796
5314	AAPL	2001-12-26	0.38374999165534973
5315	AAPL	2001-12-27	0.39410701394081116
5316	AAPL	2001-12-28	0.4005360007286072
5317	AAPL	2001-12-31	0.39107099175453186
5318	AAPL	2002-01-02	0.41607099771499634
5319	AAPL	2002-01-03	0.42107099294662476
5320	AAPL	2002-01-04	0.42303600907325745
5321	AAPL	2002-01-07	0.4089289903640747
5322	AAPL	2002-01-08	0.4037500023841858
5323	AAPL	2002-01-09	0.38660699129104614
5324	AAPL	2002-01-10	0.3791069984436035
5325	AAPL	2002-01-11	0.3758929967880249
5326	AAPL	2002-01-14	0.3776789903640747
5327	AAPL	2002-01-15	0.38749998807907104
5328	AAPL	2002-01-16	0.3710710108280182
5329	AAPL	2002-01-17	0.4014289975166321
5330	AAPL	2002-01-18	0.39589300751686096
5331	AAPL	2002-01-22	0.38964301347732544
5332	AAPL	2002-01-23	0.4110710024833679
5333	AAPL	2002-01-24	0.41446399688720703
5334	AAPL	2002-01-25	0.4151790142059326
5335	AAPL	2002-01-28	0.41553598642349243
5336	AAPL	2002-01-29	0.4119639992713928
5337	AAPL	2002-01-30	0.43017899990081787
5338	AAPL	2002-01-31	0.4414289891719818
5339	AAPL	2002-02-01	0.4358929991722107
5340	AAPL	2002-02-04	0.45267900824546814
5341	AAPL	2002-02-05	0.45446398854255676
5342	AAPL	2002-02-06	0.4405359923839569
5343	AAPL	2002-02-07	0.4339289963245392
5344	AAPL	2002-02-08	0.42910701036453247
5345	AAPL	2002-02-11	0.44607099890708923
5346	AAPL	2002-02-12	0.4412499964237213
5347	AAPL	2002-02-13	0.44660699367523193
5348	AAPL	2002-02-14	0.4392859935760498
5349	AAPL	2002-02-15	0.42678600549697876
5350	AAPL	2002-02-19	0.4039289951324463
5351	AAPL	2002-02-20	0.4130359888076782
5352	AAPL	2002-02-21	0.3839290142059326
5353	AAPL	2002-02-22	0.4060710072517395
5354	AAPL	2002-02-25	0.42517900466918945
5355	AAPL	2002-02-26	0.42267900705337524
5356	AAPL	2002-02-27	0.39214301109313965
5357	AAPL	2002-02-28	0.38749998807907104
5358	AAPL	2002-03-01	0.41874998807907104
5359	AAPL	2002-03-04	0.4337500035762787
5360	AAPL	2002-03-05	0.42017900943756104
5361	AAPL	2002-03-06	0.4298210144042969
5362	AAPL	2002-03-07	0.435357004404068
5363	AAPL	2002-03-08	0.4403569996356964
5364	AAPL	2002-03-11	0.44749999046325684
5365	AAPL	2002-03-12	0.4414289891719818
5366	AAPL	2002-03-13	0.4373210072517395
5367	AAPL	2002-03-14	0.4362500011920929
5368	AAPL	2002-03-15	0.4455359876155853
5369	AAPL	2002-03-18	0.441785991191864
5370	AAPL	2002-03-19	0.4437499940395355
5371	AAPL	2002-03-20	0.4449999928474426
5372	AAPL	2002-03-21	0.4333930015563965
5373	AAPL	2002-03-22	0.43017899990081787
5374	AAPL	2002-03-25	0.41696399450302124
5375	AAPL	2002-03-26	0.41892901062965393
5376	AAPL	2002-03-27	0.41910699009895325
5377	AAPL	2002-03-28	0.42267900705337524
5378	AAPL	2002-04-01	0.4367859959602356
5379	AAPL	2002-04-02	0.4298210144042969
5380	AAPL	2002-04-03	0.42410698533058167
5381	AAPL	2002-04-04	0.4446429908275604
5382	AAPL	2002-04-05	0.441785991191864
5383	AAPL	2002-04-08	0.4385710060596466
5384	AAPL	2002-04-09	0.4303570091724396
5385	AAPL	2002-04-10	0.4403569996356964
5386	AAPL	2002-04-11	0.443928986787796
5387	AAPL	2002-04-12	0.44749999046325684
5388	AAPL	2002-04-15	0.4464290142059326
5389	AAPL	2002-04-16	0.45964300632476807
5390	AAPL	2002-04-17	0.4662500023841858
5391	AAPL	2002-04-18	0.45375001430511475
5392	AAPL	2002-04-19	0.44607099890708923
5393	AAPL	2002-04-22	0.4380359947681427
5394	AAPL	2002-04-23	0.4330359995365143
5395	AAPL	2002-04-24	0.42446398735046387
5396	AAPL	2002-04-25	0.4307140111923218
5397	AAPL	2002-04-26	0.4108929932117462
5398	AAPL	2002-04-29	0.42785701155662537
5399	AAPL	2002-04-30	0.4333930015563965
5400	AAPL	2002-05-01	0.42821401357650757
5401	AAPL	2002-05-02	0.42303600907325745
5402	AAPL	2002-05-03	0.41982099413871765
5403	AAPL	2002-05-06	0.4044640064239502
5404	AAPL	2002-05-07	0.4012500047683716
5405	AAPL	2002-05-08	0.4351789951324463
5406	AAPL	2002-05-09	0.4319640100002289
5407	AAPL	2002-05-10	0.4164290130138397
5408	AAPL	2002-05-13	0.42750000953674316
5409	AAPL	2002-05-14	0.4573209881782532
5410	AAPL	2002-05-15	0.45142900943756104
5411	AAPL	2002-05-16	0.45017901062965393
5412	AAPL	2002-05-17	0.44660699367523193
5413	AAPL	2002-05-20	0.441785991191864
5414	AAPL	2002-05-21	0.41892901062965393
5415	AAPL	2002-05-22	0.4342859983444214
5416	AAPL	2002-05-23	0.44964298605918884
5417	AAPL	2002-05-24	0.4312500059604645
5418	AAPL	2002-05-28	0.42821401357650757
5419	AAPL	2002-05-29	0.42821401357650757
5420	AAPL	2002-05-30	0.4321430027484894
5421	AAPL	2002-05-31	0.41607099771499634
5422	AAPL	2002-06-03	0.4091069996356964
5423	AAPL	2002-06-04	0.4067859947681427
5424	AAPL	2002-06-05	0.4057140052318573
5425	AAPL	2002-06-06	0.39571401476860046
5426	AAPL	2002-06-07	0.3821429908275604
5427	AAPL	2002-06-10	0.38357099890708923
5428	AAPL	2002-06-11	0.36535701155662537
5429	AAPL	2002-06-12	0.35874998569488525
5430	AAPL	2002-06-13	0.3489289879798889
5431	AAPL	2002-06-14	0.35892900824546814
5432	AAPL	2002-06-17	0.36678600311279297
5433	AAPL	2002-06-18	0.35982099175453186
5434	AAPL	2002-06-19	0.3057140111923218
5435	AAPL	2002-06-20	0.3055360019207001
5436	AAPL	2002-06-21	0.30089300870895386
5437	AAPL	2002-06-24	0.3083930015563965
5438	AAPL	2002-06-25	0.306071013212204
5439	AAPL	2002-06-26	0.29553601145744324
5440	AAPL	2002-06-27	0.30464300513267517
5441	AAPL	2002-06-28	0.3164289891719818
5442	AAPL	2002-07-01	0.30464300513267517
5443	AAPL	2002-07-02	0.30250000953674316
5444	AAPL	2002-07-03	0.3133929967880249
5445	AAPL	2002-07-05	0.33464300632476807
5446	AAPL	2002-07-08	0.32160699367523193
5447	AAPL	2002-07-09	0.3130359947681427
5448	AAPL	2002-07-10	0.3092859983444214
5449	AAPL	2002-07-11	0.32678601145744324
5450	AAPL	2002-07-12	0.3126789927482605
5451	AAPL	2002-07-15	0.32553601264953613
5452	AAPL	2002-07-16	0.318928986787796
5453	AAPL	2002-07-17	0.279107004404068
5454	AAPL	2002-07-18	0.26767900586128235
5455	AAPL	2002-07-19	0.26714301109313965
5456	AAPL	2002-07-22	0.26642900705337524
5457	AAPL	2002-07-23	0.25839298963546753
5458	AAPL	2002-07-24	0.27142900228500366
5459	AAPL	2002-07-25	0.256428986787796
5460	AAPL	2002-07-26	0.256071001291275
5461	AAPL	2002-07-29	0.26821398735046387
5462	AAPL	2002-07-30	0.2755360007286072
5463	AAPL	2002-07-31	0.27250000834465027
5464	AAPL	2002-08-01	0.26428601145744324
5465	AAPL	2002-08-02	0.2580359876155853
5466	AAPL	2002-08-05	0.2498210072517395
5467	AAPL	2002-08-06	0.26321399211883545
5468	AAPL	2002-08-07	0.26839300990104675
5469	AAPL	2002-08-08	0.2732140123844147
5470	AAPL	2002-08-09	0.26785698533058167
5471	AAPL	2002-08-12	0.26767900586128235
5472	AAPL	2002-08-13	0.26053598523139954
5473	AAPL	2002-08-14	0.27089300751686096
5474	AAPL	2002-08-15	0.2787500023841858
5475	AAPL	2002-08-16	0.2823210060596466
5476	AAPL	2002-08-19	0.2853569984436035
5477	AAPL	2002-08-20	0.2841069996356964
5478	AAPL	2002-08-21	0.2878569960594177
5479	AAPL	2002-08-22	0.2851789891719818
5480	AAPL	2002-08-23	0.2808929979801178
5481	AAPL	2002-08-26	0.2773210108280182
5482	AAPL	2002-08-27	0.26517900824546814
5483	AAPL	2002-08-28	0.26249998807907104
5484	AAPL	2002-08-29	0.26249998807907104
5485	AAPL	2002-08-30	0.26339301466941833
5486	AAPL	2002-09-03	0.2508929967880249
5487	AAPL	2002-09-04	0.25857099890708923
5488	AAPL	2002-09-05	0.2532140016555786
5489	AAPL	2002-09-06	0.2567859888076782
5490	AAPL	2002-09-09	0.2566069960594177
5491	AAPL	2002-09-10	0.2558929920196533
5492	AAPL	2002-09-11	0.2551789879798889
5493	AAPL	2002-09-12	0.2524999976158142
5494	AAPL	2002-09-13	0.2530359923839569
5495	AAPL	2002-09-16	0.2589290142059326
5496	AAPL	2002-09-17	0.26428601145744324
5497	AAPL	2002-09-18	0.26821398735046387
5498	AAPL	2002-09-19	0.26035699248313904
5499	AAPL	2002-09-20	0.26553601026535034
5500	AAPL	2002-09-23	0.26517900824546814
5501	AAPL	2002-09-24	0.2614290118217468
5502	AAPL	2002-09-25	0.26660698652267456
5503	AAPL	2002-09-26	0.26249998807907104
5504	AAPL	2002-09-27	0.26285699009895325
5505	AAPL	2002-09-30	0.2589290142059326
5506	AAPL	2002-10-01	0.25910699367523193
5507	AAPL	2002-10-02	0.2530359923839569
5508	AAPL	2002-10-03	0.2553569972515106
5509	AAPL	2002-10-04	0.2505359947681427
5510	AAPL	2002-10-07	0.24589300155639648
5511	AAPL	2002-10-08	0.24428600072860718
5512	AAPL	2002-10-09	0.24267899990081787
5513	AAPL	2002-10-10	0.2519640028476715
5514	AAPL	2002-10-11	0.25910699367523193
5515	AAPL	2002-10-14	0.26374998688697815
5516	AAPL	2002-10-15	0.27071401476860046
5517	AAPL	2002-10-16	0.25999999046325684
5518	AAPL	2002-10-17	0.2519640028476715
5519	AAPL	2002-10-18	0.256071001291275
5520	AAPL	2002-10-21	0.25999999046325684
5521	AAPL	2002-10-22	0.26249998807907104
5522	AAPL	2002-10-23	0.26571398973464966
5523	AAPL	2002-10-24	0.26232099533081055
5524	AAPL	2002-10-25	0.2753570079803467
5525	AAPL	2002-10-28	0.2787500023841858
5526	AAPL	2002-10-29	0.2757140100002289
5527	AAPL	2002-10-30	0.2853569984436035
5528	AAPL	2002-10-31	0.2869639992713928
5529	AAPL	2002-11-01	0.29214298725128174
5530	AAPL	2002-11-04	0.30160701274871826
5531	AAPL	2002-11-05	0.30178600549697876
5532	AAPL	2002-11-06	0.3075000047683716
5533	AAPL	2002-11-07	0.2857140004634857
5534	AAPL	2002-11-08	0.2828570008277893
5535	AAPL	2002-11-11	0.27071401476860046
5536	AAPL	2002-11-12	0.2792859971523285
5537	AAPL	2002-11-13	0.2783930003643036
5538	AAPL	2002-11-14	0.29107099771499634
5539	AAPL	2002-11-15	0.2848210036754608
5540	AAPL	2002-11-18	0.2794640064239502
5541	AAPL	2002-11-19	0.27267900109291077
5542	AAPL	2002-11-20	0.2773210108280182
5543	AAPL	2002-11-21	0.29196399450302124
5544	AAPL	2002-11-22	0.2858929932117462
5545	AAPL	2002-11-25	0.2851789891719818
5546	AAPL	2002-11-26	0.275178998708725
5547	AAPL	2002-11-27	0.2807140052318573
5548	AAPL	2002-11-29	0.2767859995365143
5549	AAPL	2002-12-02	0.2710709869861603
5550	AAPL	2002-12-03	0.27071401476860046
5551	AAPL	2002-12-04	0.26732099056243896
5552	AAPL	2002-12-05	0.26124998927116394
5553	AAPL	2002-12-06	0.26696398854255676
5554	AAPL	2002-12-09	0.26339301466941833
5555	AAPL	2002-12-10	0.27285701036453247
5556	AAPL	2002-12-11	0.2766070067882538
5557	AAPL	2002-12-12	0.27125000953674316
5558	AAPL	2002-12-13	0.26410698890686035
5559	AAPL	2002-12-16	0.26517900824546814
5560	AAPL	2002-12-17	0.26928600668907166
5561	AAPL	2002-12-18	0.2601790130138397
5562	AAPL	2002-12-19	0.2535710036754608
5563	AAPL	2002-12-20	0.2524999976158142
5564	AAPL	2002-12-23	0.25874999165534973
5565	AAPL	2002-12-24	0.256428986787796
5566	AAPL	2002-12-26	0.2571429908275604
5567	AAPL	2002-12-27	0.2510710060596466
5568	AAPL	2002-12-30	0.2512499988079071
5569	AAPL	2002-12-31	0.2558929920196533
5570	AAPL	2003-01-02	0.26428601145744324
5571	AAPL	2003-01-03	0.26607099175453186
5572	AAPL	2003-01-06	0.26607099175453186
5573	AAPL	2003-01-07	0.26517900824546814
5574	AAPL	2003-01-08	0.25982099771499634
5575	AAPL	2003-01-09	0.26214298605918884
5576	AAPL	2003-01-10	0.26285699009895325
5577	AAPL	2003-01-13	0.26124998927116394
5578	AAPL	2003-01-14	0.26089298725128174
5579	AAPL	2003-01-15	0.2576789855957031
5580	AAPL	2003-01-16	0.26107099652290344
5581	AAPL	2003-01-17	0.2517859935760498
5582	AAPL	2003-01-21	0.2503570020198822
5583	AAPL	2003-01-22	0.247857004404068
5584	AAPL	2003-01-23	0.2530359923839569
5585	AAPL	2003-01-24	0.24642899632453918
5586	AAPL	2003-01-27	0.2523210048675537
5587	AAPL	2003-01-28	0.26035699248313904
5588	AAPL	2003-01-29	0.26660698652267456
5589	AAPL	2003-01-30	0.2557139992713928
5590	AAPL	2003-01-31	0.256428986787796
5591	AAPL	2003-02-03	0.26178601384162903
5592	AAPL	2003-02-04	0.26071399450302124
5593	AAPL	2003-02-05	0.2580359876155853
5594	AAPL	2003-02-06	0.2576789855957031
5595	AAPL	2003-02-07	0.2526789903640747
5596	AAPL	2003-02-10	0.2562499940395355
5597	AAPL	2003-02-11	0.2562499940395355
5598	AAPL	2003-02-12	0.2569639980792999
5599	AAPL	2003-02-13	0.25964298844337463
5600	AAPL	2003-02-14	0.26196399331092834
5601	AAPL	2003-02-18	0.27267900109291077
5602	AAPL	2003-02-19	0.26517900824546814
5603	AAPL	2003-02-20	0.26374998688697815
5604	AAPL	2003-02-21	0.26785698533058167
5605	AAPL	2003-02-24	0.26321399211883545
5606	AAPL	2003-02-25	0.26821398735046387
5607	AAPL	2003-02-26	0.2589290142059326
5608	AAPL	2003-02-27	0.26535698771476746
5609	AAPL	2003-02-28	0.26803600788116455
5610	AAPL	2003-03-03	0.26160699129104614
5611	AAPL	2003-03-04	0.25999999046325684
5612	AAPL	2003-03-05	0.26107099652290344
5613	AAPL	2003-03-06	0.25999999046325684
5614	AAPL	2003-03-07	0.25946399569511414
5615	AAPL	2003-03-10	0.2566069960594177
5616	AAPL	2003-03-11	0.2541069984436035
5617	AAPL	2003-03-12	0.2539289891719818
5618	AAPL	2003-03-13	0.26285699009895325
5619	AAPL	2003-03-14	0.26392900943756104
5620	AAPL	2003-03-17	0.26803600788116455
5621	AAPL	2003-03-18	0.26785698533058167
5622	AAPL	2003-03-19	0.26696398854255676
5623	AAPL	2003-03-20	0.26625001430511475
5624	AAPL	2003-03-21	0.26785698533058167
5625	AAPL	2003-03-24	0.2566069960594177
5626	AAPL	2003-03-25	0.25982099771499634
5627	AAPL	2003-03-26	0.25732100009918213
5628	AAPL	2003-03-27	0.25874999165534973
5629	AAPL	2003-03-28	0.2601790130138397
5630	AAPL	2003-03-31	0.2524999976158142
5631	AAPL	2003-04-01	0.2528569996356964
5632	AAPL	2003-04-02	0.26071399450302124
5633	AAPL	2003-04-03	0.25821399688720703
5634	AAPL	2003-04-04	0.25732100009918213
5635	AAPL	2003-04-07	0.25874999165534973
5636	AAPL	2003-04-08	0.2580359876155853
5637	AAPL	2003-04-09	0.2533929944038391
5638	AAPL	2003-04-10	0.2566069960594177
5639	AAPL	2003-04-11	0.23571400344371796
5640	AAPL	2003-04-14	0.24250000715255737
5641	AAPL	2003-04-15	0.23910699784755707
5642	AAPL	2003-04-16	0.23642900586128235
5643	AAPL	2003-04-17	0.23428599536418915
5644	AAPL	2003-04-21	0.23464299738407135
5645	AAPL	2003-04-22	0.24124999344348907
5646	AAPL	2003-04-23	0.24250000715255737
5647	AAPL	2003-04-24	0.23999999463558197
5648	AAPL	2003-04-25	0.23839299380779266
5649	AAPL	2003-04-28	0.2475000023841858
5650	AAPL	2003-04-29	0.2510710060596466
5651	AAPL	2003-04-30	0.2539289891719818
5652	AAPL	2003-05-01	0.256428986787796
5653	AAPL	2003-05-02	0.2580359876155853
5654	AAPL	2003-05-05	0.287321001291275
5655	AAPL	2003-05-06	0.3125
5656	AAPL	2003-05-07	0.3151789903640747
5657	AAPL	2003-05-08	0.3214290142059326
5658	AAPL	2003-05-09	0.32678601145744324
5659	AAPL	2003-05-12	0.33142900466918945
5660	AAPL	2003-05-13	0.33339300751686096
5661	AAPL	2003-05-14	0.33125001192092896
5662	AAPL	2003-05-15	0.33446401357650757
5663	AAPL	2003-05-16	0.3357140123844147
5664	AAPL	2003-05-19	0.32321399450302124
5665	AAPL	2003-05-20	0.3176789879798889
5666	AAPL	2003-05-21	0.3187499940395355
5667	AAPL	2003-05-22	0.32571399211883545
5668	AAPL	2003-05-23	0.32714301347732544
5669	AAPL	2003-05-27	0.3371430039405823
5670	AAPL	2003-05-28	0.32642900943756104
5671	AAPL	2003-05-29	0.32321399450302124
5672	AAPL	2003-05-30	0.3205359876155853
5673	AAPL	2003-06-02	0.3116070032119751
5674	AAPL	2003-06-03	0.3091070055961609
5675	AAPL	2003-06-04	0.3142859935760498
5676	AAPL	2003-06-05	0.3149999976158142
5677	AAPL	2003-06-06	0.3062500059604645
5678	AAPL	2003-06-09	0.29982098937034607
5679	AAPL	2003-06-10	0.3067860007286072
5680	AAPL	2003-06-11	0.3116070032119751
5681	AAPL	2003-06-12	0.3173210024833679
5682	AAPL	2003-06-13	0.3110710084438324
5683	AAPL	2003-06-16	0.32624998688697815
5684	AAPL	2003-06-17	0.32482099533081055
5685	AAPL	2003-06-18	0.3414289951324463
5686	AAPL	2003-06-19	0.3417859971523285
5687	AAPL	2003-06-20	0.3428570032119751
5688	AAPL	2003-06-23	0.3403570055961609
5689	AAPL	2003-06-24	0.33535701036453247
5690	AAPL	2003-06-25	0.3408930003643036
5691	AAPL	2003-06-26	0.3444640040397644
5692	AAPL	2003-06-27	0.33446401357650757
5693	AAPL	2003-06-30	0.3403570055961609
5694	AAPL	2003-07-01	0.3408930003643036
5695	AAPL	2003-07-02	0.3441070020198822
5696	AAPL	2003-07-03	0.341607004404068
5697	AAPL	2003-07-07	0.35482099652290344
5698	AAPL	2003-07-08	0.36428600549697876
5699	AAPL	2003-07-09	0.3551790118217468
5700	AAPL	2003-07-10	0.3496429920196533
5701	AAPL	2003-07-11	0.35446399450302124
5702	AAPL	2003-07-14	0.35535699129104614
5703	AAPL	2003-07-15	0.350178986787796
5704	AAPL	2003-07-16	0.35482099652290344
5705	AAPL	2003-07-17	0.3732140064239502
5706	AAPL	2003-07-18	0.3725000023841858
5707	AAPL	2003-07-21	0.3680360019207001
5708	AAPL	2003-07-22	0.3714289963245392
5709	AAPL	2003-07-23	0.3712500035762787
5710	AAPL	2003-07-24	0.36625000834465027
5711	AAPL	2003-07-25	0.38464298844337463
5712	AAPL	2003-07-28	0.3748210072517395
5713	AAPL	2003-07-29	0.3700000047683716
5714	AAPL	2003-07-30	0.36214300990104675
5715	AAPL	2003-07-31	0.3764289915561676
5716	AAPL	2003-08-01	0.3701789975166321
5717	AAPL	2003-08-04	0.3787499964237213
5718	AAPL	2003-08-05	0.36392900347709656
5719	AAPL	2003-08-06	0.3505359888076782
5720	AAPL	2003-08-07	0.35589298605918884
5721	AAPL	2003-08-08	0.3507139980792999
5722	AAPL	2003-08-11	0.35107100009918213
5723	AAPL	2003-08-12	0.3517859876155853
5724	AAPL	2003-08-13	0.36035698652267456
5725	AAPL	2003-08-14	0.35660699009895325
5726	AAPL	2003-08-15	0.35196399688720703
5727	AAPL	2003-08-18	0.36321398615837097
5728	AAPL	2003-08-19	0.36285701394081116
5729	AAPL	2003-08-20	0.3751789927482605
5730	AAPL	2003-08-21	0.38714298605918884
5731	AAPL	2003-08-22	0.372857004404068
5732	AAPL	2003-08-25	0.3725000023841858
5733	AAPL	2003-08-26	0.3758929967880249
5734	AAPL	2003-08-27	0.38357099890708923
5735	AAPL	2003-08-28	0.39625000953674316
5736	AAPL	2003-08-29	0.4037500023841858
5737	AAPL	2003-09-02	0.4080359935760498
5738	AAPL	2003-09-03	0.4098210036754608
5739	AAPL	2003-09-04	0.4076789915561676
5740	AAPL	2003-09-05	0.4017859995365143
5741	AAPL	2003-09-08	0.4060710072517395
5742	AAPL	2003-09-09	0.3994640111923218
5743	AAPL	2003-09-10	0.3960709869861603
5744	AAPL	2003-09-11	0.4028570055961609
5745	AAPL	2003-09-12	0.4124999940395355
5746	AAPL	2003-09-15	0.39660701155662537
5747	AAPL	2003-09-16	0.3992860019207001
5748	AAPL	2003-09-17	0.39500001072883606
5749	AAPL	2003-09-18	0.4085710048675537
5750	AAPL	2003-09-19	0.4032140076160431
5751	AAPL	2003-09-22	0.39428600668907166
5752	AAPL	2003-09-23	0.4005360007286072
5753	AAPL	2003-09-24	0.3807139992713928
5754	AAPL	2003-09-25	0.3648209869861603
5755	AAPL	2003-09-26	0.3694640100002289
5756	AAPL	2003-09-29	0.3803569972515106
5757	AAPL	2003-09-30	0.3700000047683716
5758	AAPL	2003-10-01	0.3712500035762787
5759	AAPL	2003-10-02	0.3673210144042969
5760	AAPL	2003-10-03	0.38732099533081055
5761	AAPL	2003-10-06	0.39803600311279297
5762	AAPL	2003-10-07	0.41464298963546753
5763	AAPL	2003-10-08	0.4117859899997711
5764	AAPL	2003-10-09	0.41874998807907104
5765	AAPL	2003-10-10	0.42285698652267456
5766	AAPL	2003-10-13	0.4348210096359253
5767	AAPL	2003-10-14	0.4383929967880249
5768	AAPL	2003-10-15	0.4432139992713928
5769	AAPL	2003-10-16	0.4151790142059326
5770	AAPL	2003-10-17	0.40625
5771	AAPL	2003-10-20	0.41464298963546753
5772	AAPL	2003-10-21	0.4139289855957031
5773	AAPL	2003-10-22	0.4064289927482605
5774	AAPL	2003-10-23	0.410535991191864
5775	AAPL	2003-10-24	0.4035710096359253
5776	AAPL	2003-10-27	0.4035710096359253
5777	AAPL	2003-10-28	0.42357099056243896
5778	AAPL	2003-10-29	0.42303600907325745
5779	AAPL	2003-10-30	0.412321001291275
5780	AAPL	2003-10-31	0.4087499976158142
5781	AAPL	2003-11-03	0.4133929908275604
5782	AAPL	2003-11-04	0.4091069996356964
5783	AAPL	2003-11-05	0.4112499952316284
5784	AAPL	2003-11-06	0.4128569960594177
5785	AAPL	2003-11-07	0.4017859995365143
5786	AAPL	2003-11-10	0.39107099175453186
5787	AAPL	2003-11-11	0.38464298844337463
5788	AAPL	2003-11-12	0.3987500071525574
5789	AAPL	2003-11-13	0.4003570079803467
5790	AAPL	2003-11-14	0.38321399688720703
5791	AAPL	2003-11-17	0.3773210048675537
5792	AAPL	2003-11-18	0.36446401476860046
5793	AAPL	2003-11-19	0.36464300751686096
5794	AAPL	2003-11-20	0.36392900347709656
5795	AAPL	2003-11-21	0.36214300990104675
5796	AAPL	2003-11-24	0.3776789903640747
5797	AAPL	2003-11-25	0.3692860007286072
5798	AAPL	2003-11-26	0.3700000047683716
5799	AAPL	2003-11-28	0.3733929991722107
5800	AAPL	2003-12-01	0.38767901062965393
5801	AAPL	2003-12-02	0.38464298844337463
5802	AAPL	2003-12-03	0.3755359947681427
5803	AAPL	2003-12-04	0.3776789903640747
5804	AAPL	2003-12-05	0.3723210096359253
5805	AAPL	2003-12-08	0.3758929967880249
5806	AAPL	2003-12-09	0.36517900228500366
5807	AAPL	2003-12-10	0.36392900347709656
5808	AAPL	2003-12-11	0.3787499964237213
5809	AAPL	2003-12-12	0.3730359971523285
5810	AAPL	2003-12-15	0.36017900705337524
5811	AAPL	2003-12-16	0.35928601026535034
5812	AAPL	2003-12-17	0.35499998927116394
5813	AAPL	2003-12-18	0.35785698890686035
5814	AAPL	2003-12-19	0.3517859876155853
5815	AAPL	2003-12-22	0.35446399450302124
5816	AAPL	2003-12-23	0.35374999046325684
5817	AAPL	2003-12-24	0.36446401476860046
5818	AAPL	2003-12-26	0.3710710108280182
5819	AAPL	2003-12-29	0.3776789903640747
5820	AAPL	2003-12-30	0.3799999952316284
5821	AAPL	2003-12-31	0.3816069960594177
5822	AAPL	2004-01-02	0.3799999952316284
5823	AAPL	2004-01-05	0.39589300751686096
5824	AAPL	2004-01-06	0.39446398615837097
5825	AAPL	2004-01-07	0.4033930003643036
5826	AAPL	2004-01-08	0.41714298725128174
5827	AAPL	2004-01-09	0.4107140004634857
5828	AAPL	2004-01-12	0.42375001311302185
5829	AAPL	2004-01-13	0.4307140111923218
5830	AAPL	2004-01-14	0.4321430027484894
5831	AAPL	2004-01-15	0.4080359935760498
5832	AAPL	2004-01-16	0.4057140052318573
5833	AAPL	2004-01-20	0.4058929979801178
5834	AAPL	2004-01-21	0.4037500023841858
5835	AAPL	2004-01-22	0.3960709869861603
5836	AAPL	2004-01-23	0.4028570055961609
5837	AAPL	2004-01-26	0.4108929932117462
5838	AAPL	2004-01-27	0.4119639992713928
5839	AAPL	2004-01-28	0.4021430015563965
5840	AAPL	2004-01-29	0.4050000011920929
5841	AAPL	2004-01-30	0.4028570055961609
5842	AAPL	2004-02-02	0.3985710144042969
5843	AAPL	2004-02-03	0.39750000834465027
5844	AAPL	2004-02-04	0.38910698890686035
5845	AAPL	2004-02-05	0.4003570079803467
5846	AAPL	2004-02-06	0.4055359959602356
5847	AAPL	2004-02-09	0.4048210084438324
5848	AAPL	2004-02-10	0.4103569984436035
5849	AAPL	2004-02-11	0.42500001192092896
5850	AAPL	2004-02-12	0.42375001311302185
5851	AAPL	2004-02-13	0.4107140004634857
5852	AAPL	2004-02-17	0.41357100009918213
5853	AAPL	2004-02-18	0.41535699367523193
5854	AAPL	2004-02-19	0.4012500047683716
5855	AAPL	2004-02-20	0.4000000059604645
5856	AAPL	2004-02-23	0.39625000953674316
5857	AAPL	2004-02-24	0.3992860019207001
5858	AAPL	2004-02-25	0.4073210060596466
5859	AAPL	2004-02-26	0.4114289879798889
5860	AAPL	2004-02-27	0.42714300751686096
5861	AAPL	2004-03-01	0.42892900109291077
5862	AAPL	2004-03-02	0.42517900466918945
5863	AAPL	2004-03-03	0.42714300751686096
5864	AAPL	2004-03-04	0.44928601384162903
5865	AAPL	2004-03-05	0.47749999165534973
5866	AAPL	2004-03-08	0.4642859995365143
5867	AAPL	2004-03-09	0.48392900824546814
5868	AAPL	2004-03-10	0.4942860007286072
5869	AAPL	2004-03-11	0.48482099175453186
5870	AAPL	2004-03-12	0.49214300513267517
5871	AAPL	2004-03-15	0.4723210036754608
5872	AAPL	2004-03-16	0.4610710144042969
5873	AAPL	2004-03-17	0.4676789939403534
5874	AAPL	2004-03-18	0.45839300751686096
5875	AAPL	2004-03-19	0.4617860019207001
5876	AAPL	2004-03-22	0.4617860019207001
5877	AAPL	2004-03-23	0.45160698890686035
5878	AAPL	2004-03-24	0.45535698533058167
5879	AAPL	2004-03-25	0.47982099652290344
5880	AAPL	2004-03-26	0.48285698890686035
5881	AAPL	2004-03-29	0.4983929991722107
5882	AAPL	2004-03-30	0.4985710084438324
5883	AAPL	2004-03-31	0.48285698890686035
5884	AAPL	2004-04-01	0.48410698771476746
5885	AAPL	2004-04-02	0.4910709857940674
5886	AAPL	2004-04-05	0.5057139992713928
5887	AAPL	2004-04-06	0.4969640076160431
5888	AAPL	2004-04-07	0.48767900466918945
5889	AAPL	2004-04-08	0.49160701036453247
5890	AAPL	2004-04-12	0.5007140040397644
5891	AAPL	2004-04-13	0.48089298605918884
5892	AAPL	2004-04-14	0.4757139980792999
5893	AAPL	2004-04-15	0.5232139825820923
5894	AAPL	2004-04-16	0.5210710167884827
5895	AAPL	2004-04-19	0.5062500238418579
5896	AAPL	2004-04-20	0.4951789975166321
5897	AAPL	2004-04-21	0.4951789975166321
5898	AAPL	2004-04-22	0.4960710108280182
5899	AAPL	2004-04-23	0.4946430027484894
5900	AAPL	2004-04-26	0.48446398973464966
5901	AAPL	2004-04-27	0.48107099533081055
5902	AAPL	2004-04-28	0.4723210036754608
5903	AAPL	2004-04-29	0.47803598642349243
5904	AAPL	2004-04-30	0.46035701036453247
5905	AAPL	2004-05-03	0.4655359983444214
5906	AAPL	2004-05-04	0.4667859971523285
5907	AAPL	2004-05-05	0.4758929908275604
5908	AAPL	2004-05-06	0.4746429920196533
5909	AAPL	2004-05-07	0.4762499928474426
5910	AAPL	2004-05-10	0.4692859947681427
5911	AAPL	2004-05-11	0.48464301228523254
5912	AAPL	2004-05-12	0.48750001192092896
5913	AAPL	2004-05-13	0.48553600907325745
5914	AAPL	2004-05-14	0.48321399092674255
5915	AAPL	2004-05-17	0.4757139980792999
5916	AAPL	2004-05-18	0.48321399092674255
5917	AAPL	2004-05-19	0.4726789891719818
5918	AAPL	2004-05-20	0.47696399688720703
5919	AAPL	2004-05-21	0.48410698771476746
5920	AAPL	2004-05-24	0.48821398615837097
5921	AAPL	2004-05-25	0.5073210000991821
5922	AAPL	2004-05-26	0.5091069936752319
5923	AAPL	2004-05-27	0.5030360221862793
5924	AAPL	2004-05-28	0.5010709762573242
5925	AAPL	2004-06-01	0.5010709762573242
5926	AAPL	2004-06-02	0.5164290070533752
5927	AAPL	2004-06-03	0.5071430206298828
5928	AAPL	2004-06-04	0.513929009437561
5929	AAPL	2004-06-07	0.5323209762573242
5930	AAPL	2004-06-08	0.5419639945030212
5931	AAPL	2004-06-09	0.5392860174179077
5932	AAPL	2004-06-10	0.54892897605896
5933	AAPL	2004-06-14	0.5378569960594177
5934	AAPL	2004-06-15	0.5480359792709351
5935	AAPL	2004-06-16	0.5846430063247681
5936	AAPL	2004-06-17	0.5858929753303528
5937	AAPL	2004-06-18	0.5876790285110474
5938	AAPL	2004-06-21	0.5773209929466248
5939	AAPL	2004-06-22	0.5892860293388367
5940	AAPL	2004-06-23	0.6017860174179077
5941	AAPL	2004-06-24	0.5924999713897705
5942	AAPL	2004-06-25	0.6017860174179077
5943	AAPL	2004-06-28	0.58017897605896
5944	AAPL	2004-06-29	0.580357015132904
5945	AAPL	2004-06-30	0.5810710191726685
5946	AAPL	2004-07-01	0.5767859816551208
5947	AAPL	2004-07-02	0.5550000071525574
5948	AAPL	2004-07-06	0.5526790022850037
5949	AAPL	2004-07-07	0.5426790118217468
5950	AAPL	2004-07-08	0.5382140278816223
5951	AAPL	2004-07-09	0.5362499952316284
5952	AAPL	2004-07-12	0.5203570127487183
5953	AAPL	2004-07-13	0.5217859745025635
5954	AAPL	2004-07-14	0.5282139778137207
5955	AAPL	2004-07-15	0.5880360007286072
5956	AAPL	2004-07-16	0.574999988079071
5957	AAPL	2004-07-19	0.5708929896354675
5958	AAPL	2004-07-20	0.574999988079071
5959	AAPL	2004-07-21	0.5646430253982544
5960	AAPL	2004-07-22	0.5657140016555786
5961	AAPL	2004-07-23	0.5482140183448792
5962	AAPL	2004-07-26	0.558214008808136
5963	AAPL	2004-07-27	0.5791069865226746
5964	AAPL	2004-07-28	0.5762500166893005
5965	AAPL	2004-07-29	0.5828570127487183
5966	AAPL	2004-07-30	0.5774999856948853
5967	AAPL	2004-08-02	0.56392902135849
5968	AAPL	2004-08-03	0.5587499737739563
5969	AAPL	2004-08-04	0.5676789879798889
5970	AAPL	2004-08-05	0.5605360269546509
5971	AAPL	2004-08-06	0.5317860245704651
5972	AAPL	2004-08-09	0.5410709977149963
5973	AAPL	2004-08-10	0.5628569722175598
5974	AAPL	2004-08-11	0.5537499785423279
5975	AAPL	2004-08-12	0.5423210263252258
5976	AAPL	2004-08-13	0.5507140159606934
5977	AAPL	2004-08-16	0.5496429800987244
5978	AAPL	2004-08-17	0.5512499809265137
5979	AAPL	2004-08-18	0.566785991191864
5980	AAPL	2004-08-19	0.5483930110931396
5981	AAPL	2004-08-20	0.550000011920929
5982	AAPL	2004-08-23	0.5550000071525574
5983	AAPL	2004-08-24	0.5705360174179077
5984	AAPL	2004-08-25	0.5901790261268616
5985	AAPL	2004-08-26	0.6189290285110474
5986	AAPL	2004-08-27	0.6133930087089539
5987	AAPL	2004-08-30	0.6092860102653503
5988	AAPL	2004-08-31	0.6158930063247681
5989	AAPL	2004-09-01	0.6403570175170898
5990	AAPL	2004-09-02	0.6367859840393066
5991	AAPL	2004-09-03	0.6291069984436035
5992	AAPL	2004-09-07	0.63857102394104
5993	AAPL	2004-09-08	0.6491069793701172
5994	AAPL	2004-09-09	0.637499988079071
5995	AAPL	2004-09-10	0.6405360102653503
5996	AAPL	2004-09-13	0.6355360150337219
5997	AAPL	2004-09-14	0.6337500214576721
5998	AAPL	2004-09-15	0.6285709738731384
5999	AAPL	2004-09-16	0.6491069793701172
6000	AAPL	2004-09-17	0.6632140278816223
6001	AAPL	2004-09-20	0.6733930110931396
6002	AAPL	2004-09-21	0.6787499785423279
6003	AAPL	2004-09-22	0.6592860221862793
6004	AAPL	2004-09-23	0.6655359864234924
6005	AAPL	2004-09-24	0.665893018245697
6006	AAPL	2004-09-27	0.670179009437561
6007	AAPL	2004-09-28	0.679286003112793
6008	AAPL	2004-09-29	0.6907140016555786
6009	AAPL	2004-09-30	0.6919639706611633
6010	AAPL	2004-10-01	0.6905360221862793
6011	AAPL	2004-10-04	0.6926789879798889
6012	AAPL	2004-10-05	0.7030360102653503
6013	AAPL	2004-10-06	0.7257140278816223
6014	AAPL	2004-10-07	0.7074999809265137
6015	AAPL	2004-10-08	0.6974999904632568
6016	AAPL	2004-10-11	0.6891070008277893
6017	AAPL	2004-10-12	0.6837499737739563
6018	AAPL	2004-10-13	0.7098209857940674
6019	AAPL	2004-10-14	0.8032140135765076
6020	AAPL	2004-10-15	0.8125
6021	AAPL	2004-10-18	0.8526790142059326
6022	AAPL	2004-10-19	0.8467860221862793
6023	AAPL	2004-10-20	0.8476790189743042
6024	AAPL	2004-10-21	0.8560709953308105
6025	AAPL	2004-10-22	0.8466070294380188
6026	AAPL	2004-10-25	0.849107027053833
6027	AAPL	2004-10-26	0.8566070199012756
6028	AAPL	2004-10-27	0.8982139825820923
6029	AAPL	2004-10-28	0.9319639801979065
6030	AAPL	2004-10-29	0.9357140064239502
6031	AAPL	2004-11-01	0.9366070032119751
6032	AAPL	2004-11-02	0.955357015132904
6033	AAPL	2004-11-03	0.9876790046691895
6034	AAPL	2004-11-04	0.9723209738731384
6035	AAPL	2004-11-05	0.9771429896354675
6036	AAPL	2004-11-08	0.9710710048675537
6037	AAPL	2004-11-09	0.9651790261268616
6038	AAPL	2004-11-10	0.9776790142059326
6039	AAPL	2004-11-11	0.987500011920929
6040	AAPL	2004-11-12	0.9910709857940674
6041	AAPL	2004-11-15	0.98642897605896
6042	AAPL	2004-11-16	0.9810709953308105
6043	AAPL	2004-11-17	0.9803569912910461
6044	AAPL	2004-11-18	0.9891070127487183
6045	AAPL	2004-11-19	0.9851790070533752
6046	AAPL	2004-11-22	1.0955359935760498
6047	AAPL	2004-11-23	1.0941070318222046
6048	AAPL	2004-11-24	1.1437499523162842
6049	AAPL	2004-11-26	1.1526789665222168
6050	AAPL	2004-11-29	1.2221430540084839
6051	AAPL	2004-11-30	1.1973210573196411
6052	AAPL	2004-12-01	1.210536003112793
6053	AAPL	2004-12-02	1.164463996887207
6054	AAPL	2004-12-03	1.1192859411239624
6055	AAPL	2004-12-06	1.1746430397033691
6056	AAPL	2004-12-07	1.1230360269546509
6057	AAPL	2004-12-08	1.1299999952316284
6058	AAPL	2004-12-09	1.14267897605896
6059	AAPL	2004-12-10	1.1633930206298828
6060	AAPL	2004-12-13	1.159106969833374
6061	AAPL	2004-12-14	1.1658929586410522
6062	AAPL	2004-12-15	1.165356993675232
6063	AAPL	2004-12-16	1.1892859935760498
6064	AAPL	2004-12-17	1.1605360507965088
6065	AAPL	2004-12-20	1.1200000047683716
6066	AAPL	2004-12-21	1.1373209953308105
6067	AAPL	2004-12-22	1.1383930444717407
6068	AAPL	2004-12-23	1.1430360078811646
6069	AAPL	2004-12-27	1.127856969833374
6070	AAPL	2004-12-28	1.146070957183838
6071	AAPL	2004-12-29	1.1507140398025513
6072	AAPL	2004-12-30	1.157142996788025
6073	AAPL	2004-12-31	1.149999976158142
6074	AAPL	2005-01-03	1.1301790475845337
6075	AAPL	2005-01-04	1.141785979270935
6076	AAPL	2005-01-05	1.151785969734192
6077	AAPL	2005-01-06	1.1526789665222168
6078	AAPL	2005-01-07	1.2366069555282593
6079	AAPL	2005-01-10	1.2314289808273315
6080	AAPL	2005-01-11	1.1528569459915161
6081	AAPL	2005-01-12	1.1689289808273315
6082	AAPL	2005-01-13	1.2464289665222168
6083	AAPL	2005-01-14	1.2535710334777832
6084	AAPL	2005-01-18	1.261607050895691
6085	AAPL	2005-01-19	1.2478569746017456
6086	AAPL	2005-01-20	1.258213996887207
6087	AAPL	2005-01-21	1.2587499618530273
6088	AAPL	2005-01-24	1.26357102394104
6089	AAPL	2005-01-25	1.286607027053833
6090	AAPL	2005-01-26	1.2901790142059326
6091	AAPL	2005-01-27	1.2971429824829102
6092	AAPL	2005-01-28	1.3210710287094116
6093	AAPL	2005-01-31	1.3732140064239502
6094	AAPL	2005-02-01	1.3844640254974365
6095	AAPL	2005-02-02	1.4219640493392944
6096	AAPL	2005-02-03	1.389464020729065
6097	AAPL	2005-02-04	1.4078569412231445
6098	AAPL	2005-02-07	1.4096430540084839
6099	AAPL	2005-02-08	1.4446430206298828
6100	AAPL	2005-02-09	1.4060709476470947
6101	AAPL	2005-02-10	1.3992860317230225
6102	AAPL	2005-02-11	1.4501789808273315
6103	AAPL	2005-02-14	1.5112500190734863
6104	AAPL	2005-02-15	1.5787500143051147
6105	AAPL	2005-02-16	1.6094640493392944
6106	AAPL	2005-02-17	1.5680359601974487
6107	AAPL	2005-02-18	1.5501790046691895
6108	AAPL	2005-02-22	1.523036003112793
6109	AAPL	2005-02-23	1.5755360126495361
6110	AAPL	2005-02-24	1.5880359411239624
6111	AAPL	2005-02-25	1.5891070365905762
6112	AAPL	2005-02-28	1.6021430492401123
6113	AAPL	2005-03-01	1.589285969734192
6114	AAPL	2005-03-02	1.5757139921188354
6115	AAPL	2005-03-03	1.4924999475479126
6116	AAPL	2005-03-04	1.5289289951324463
6117	AAPL	2005-03-07	1.526785969734192
6118	AAPL	2005-03-08	1.4474999904632568
6119	AAPL	2005-03-09	1.405357003211975
6120	AAPL	2005-03-10	1.4225000143051147
6121	AAPL	2005-03-11	1.4382139444351196
6122	AAPL	2005-03-14	1.440000057220459
6123	AAPL	2005-03-15	1.4628570079803467
6124	AAPL	2005-03-16	1.4707139730453491
6125	AAPL	2005-03-17	1.5089290142059326
6126	AAPL	2005-03-18	1.5342860221862793
6127	AAPL	2005-03-21	1.5607140064239502
6128	AAPL	2005-03-22	1.5296430587768555
6129	AAPL	2005-03-23	1.519642949104309
6130	AAPL	2005-03-24	1.5178569555282593
6131	AAPL	2005-03-28	1.5189290046691895
6132	AAPL	2005-03-29	1.4910709857940674
6133	AAPL	2005-03-30	1.5285710096359253
6134	AAPL	2005-03-31	1.4882140159606934
6135	AAPL	2005-04-01	1.4603569507598877
6136	AAPL	2005-04-04	1.4674999713897705
6137	AAPL	2005-04-05	1.4960709810256958
6138	AAPL	2005-04-06	1.5117859840393066
6139	AAPL	2005-04-07	1.5557140111923218
6140	AAPL	2005-04-08	1.5621429681777954
6141	AAPL	2005-04-11	1.497143030166626
6142	AAPL	2005-04-12	1.5235710144042969
6143	AAPL	2005-04-13	1.4657139778137207
6144	AAPL	2005-04-14	1.3307139873504639
6145	AAPL	2005-04-15	1.2625000476837158
6146	AAPL	2005-04-18	1.272143006324768
6147	AAPL	2005-04-19	1.3246430158615112
6148	AAPL	2005-04-20	1.2682139873504639
6149	AAPL	2005-04-21	1.3278570175170898
6150	AAPL	2005-04-22	1.2678569555282593
6151	AAPL	2005-04-25	1.320713996887207
6152	AAPL	2005-04-26	1.2925000190734863
6153	AAPL	2005-04-27	1.2839289903640747
6154	AAPL	2005-04-28	1.269286036491394
6155	AAPL	2005-04-29	1.2878570556640625
6156	AAPL	2005-05-02	1.301071047782898
6157	AAPL	2005-05-03	1.293213963508606
6158	AAPL	2005-05-04	1.3267860412597656
6159	AAPL	2005-05-05	1.309999942779541
6160	AAPL	2005-05-06	1.3300000429153442
6161	AAPL	2005-05-09	1.3203569650650024
6162	AAPL	2005-05-10	1.3007140159606934
6163	AAPL	2005-05-11	1.2717859745025635
6164	AAPL	2005-05-12	1.2189290523529053
6165	AAPL	2005-05-13	1.241786003112793
6166	AAPL	2005-05-16	1.269642949104309
6167	AAPL	2005-05-17	1.2628569602966309
6168	AAPL	2005-05-18	1.2799999713897705
6169	AAPL	2005-05-19	1.3410710096359253
6170	AAPL	2005-05-20	1.3410710096359253
6171	AAPL	2005-05-23	1.4199999570846558
6172	AAPL	2005-05-24	1.417857050895691
6173	AAPL	2005-05-25	1.420714020729065
6174	AAPL	2005-05-26	1.4550000429153442
6175	AAPL	2005-05-27	1.448570966720581
6176	AAPL	2005-05-31	1.4199999570846558
6177	AAPL	2005-06-01	1.4392859935760498
6178	AAPL	2005-06-02	1.4299999475479126
6179	AAPL	2005-06-03	1.3657139539718628
6180	AAPL	2005-06-06	1.3542859554290771
6181	AAPL	2005-06-07	1.3049999475479126
6182	AAPL	2005-06-08	1.3185709714889526
6183	AAPL	2005-06-09	1.344642996788025
6184	AAPL	2005-06-10	1.2789289951324463
6185	AAPL	2005-06-13	1.282142996788025
6186	AAPL	2005-06-14	1.285714030265808
6187	AAPL	2005-06-15	1.32607102394104
6188	AAPL	2005-06-16	1.3564289808273315
6189	AAPL	2005-06-17	1.3682140111923218
6190	AAPL	2005-06-20	1.3432140350341797
6191	AAPL	2005-06-21	1.3521430492401123
6192	AAPL	2005-06-22	1.3767859935760498
6193	AAPL	2005-06-23	1.388929009437561
6194	AAPL	2005-06-24	1.3485709428787231
6195	AAPL	2005-06-27	1.3250000476837158
6196	AAPL	2005-06-28	1.3324999809265137
6197	AAPL	2005-06-29	1.29892897605896
6198	AAPL	2005-06-30	1.3146430253982544
6199	AAPL	2005-07-01	1.3035709857940674
6200	AAPL	2005-07-05	1.3564289808273315
6201	AAPL	2005-07-06	1.3353569507598877
6202	AAPL	2005-07-07	1.3439290523529053
6203	AAPL	2005-07-08	1.3660709857940674
6204	AAPL	2005-07-11	1.3607139587402344
6205	AAPL	2005-07-12	1.3657139539718628
6206	AAPL	2005-07-13	1.369642972946167
6207	AAPL	2005-07-14	1.4553569555282593
6208	AAPL	2005-07-15	1.4839290380477905
6209	AAPL	2005-07-18	1.4817860126495361
6210	AAPL	2005-07-19	1.5425000190734863
6211	AAPL	2005-07-20	1.5582139492034912
6212	AAPL	2005-07-21	1.5460710525512695
6213	AAPL	2005-07-22	1.5714290142059326
6214	AAPL	2005-07-25	1.5646430253982544
6215	AAPL	2005-07-26	1.5582139492034912
6216	AAPL	2005-07-27	1.5710710287094116
6217	AAPL	2005-07-28	1.5642859935760498
6218	AAPL	2005-07-29	1.5232139825820923
6219	AAPL	2005-08-01	1.526785969734192
6220	AAPL	2005-08-02	1.5425000190734863
6221	AAPL	2005-08-03	1.5435709953308105
6222	AAPL	2005-08-04	1.5253570079803467
6223	AAPL	2005-08-05	1.5353569984436035
6224	AAPL	2005-08-08	1.5232139825820923
6225	AAPL	2005-08-09	1.565000057220459
6226	AAPL	2005-08-10	1.5492860078811646
6227	AAPL	2005-08-11	1.5714290142059326
6228	AAPL	2005-08-12	1.6464289426803589
6229	AAPL	2005-08-15	1.7028570175170898
6230	AAPL	2005-08-16	1.651785969734192
6231	AAPL	2005-08-17	1.6839289665222168
6232	AAPL	2005-08-18	1.6535710096359253
6233	AAPL	2005-08-19	1.6367859840393066
6234	AAPL	2005-08-22	1.6382139921188354
6235	AAPL	2005-08-23	1.6335710287094116
6236	AAPL	2005-08-24	1.6346429586410522
6237	AAPL	2005-08-25	1.6449999809265137
6238	AAPL	2005-08-26	1.6335710287094116
6239	AAPL	2005-08-29	1.6371430158615112
6240	AAPL	2005-08-30	1.6632139682769775
6241	AAPL	2005-08-31	1.6746430397033691
6242	AAPL	2005-09-01	1.6521430015563965
6243	AAPL	2005-09-02	1.6507140398025513
6244	AAPL	2005-09-06	1.7428569793701172
6245	AAPL	2005-09-07	1.738571047782898
6246	AAPL	2005-09-08	1.7778569459915161
6247	AAPL	2005-09-09	1.8324999809265137
6248	AAPL	2005-09-12	1.8357139825820923
6249	AAPL	2005-09-13	1.815000057220459
6250	AAPL	2005-09-14	1.7717859745025635
6251	AAPL	2005-09-15	1.7810709476470947
6252	AAPL	2005-09-16	1.8289289474487305
6253	AAPL	2005-09-19	1.8799999952316284
6254	AAPL	2005-09-20	1.8996429443359375
6255	AAPL	2005-09-21	1.861070990562439
6256	AAPL	2005-09-22	1.8535710573196411
6257	AAPL	2005-09-23	1.899999976158142
6258	AAPL	2005-09-26	1.9228570461273193
6259	AAPL	2005-09-27	1.9085710048675537
6260	AAPL	2005-09-28	1.8242859840393066
6261	AAPL	2005-09-29	1.8692859411239624
6262	AAPL	2005-09-30	1.9146430492401123
6263	AAPL	2005-10-03	1.9442859888076782
6264	AAPL	2005-10-04	1.9196430444717407
6265	AAPL	2005-10-05	1.8849999904632568
6266	AAPL	2005-10-06	1.8464289903640747
6267	AAPL	2005-10-07	1.832142949104309
6268	AAPL	2005-10-10	1.79892897605896
6269	AAPL	2005-10-11	1.8424999713897705
6270	AAPL	2005-10-12	1.7589290142059326
6271	AAPL	2005-10-13	1.9192860126495361
6272	AAPL	2005-10-14	1.9285709857940674
6273	AAPL	2005-10-17	1.9085710048675537
6274	AAPL	2005-10-18	1.8646429777145386
6275	AAPL	2005-10-19	1.9621429443359375
6276	AAPL	2005-10-20	2.005000114440918
6277	AAPL	2005-10-21	1.9878569841384888
6278	AAPL	2005-10-24	2.0282139778137207
6279	AAPL	2005-10-25	2.003571033477783
6280	AAPL	2005-10-26	2.0367860794067383
6281	AAPL	2005-10-27	1.978929042816162
6282	AAPL	2005-10-28	1.9453569650650024
6283	AAPL	2005-10-31	2.056786060333252
6284	AAPL	2005-11-01	2.0535709857940674
6285	AAPL	2005-11-02	2.141071081161499
6286	AAPL	2005-11-03	2.2089290618896484
6287	AAPL	2005-11-04	2.183928966522217
6288	AAPL	2005-11-07	2.151071071624756
6289	AAPL	2005-11-08	2.1392860412597656
6290	AAPL	2005-11-09	2.1467859745025635
6291	AAPL	2005-11-10	2.184999942779541
6292	AAPL	2005-11-11	2.197856903076172
6293	AAPL	2005-11-14	2.194643020629883
6294	AAPL	2005-11-15	2.2242860794067383
6295	AAPL	2005-11-16	2.319643020629883
6296	AAPL	2005-11-17	2.304286003112793
6297	AAPL	2005-11-18	2.3057138919830322
6298	AAPL	2005-11-21	2.319999933242798
6299	AAPL	2005-11-22	2.375714063644409
6300	AAPL	2005-11-23	2.3967859745025635
6301	AAPL	2005-11-25	2.476428985595703
6302	AAPL	2005-11-28	2.4878571033477783
6303	AAPL	2005-11-29	2.432142972946167
6304	AAPL	2005-11-30	2.42214298248291
6305	AAPL	2005-12-01	2.557142972946167
6306	AAPL	2005-12-02	2.5939290523529053
6307	AAPL	2005-12-05	2.565000057220459
6308	AAPL	2005-12-06	2.6446430683135986
6309	AAPL	2005-12-07	2.641071081161499
6310	AAPL	2005-12-08	2.645714044570923
6311	AAPL	2005-12-09	2.6546430587768555
6312	AAPL	2005-12-12	2.6753571033477783
6313	AAPL	2005-12-13	2.677856922149658
6314	AAPL	2005-12-14	2.5717859268188477
6315	AAPL	2005-12-15	2.57785701751709
6316	AAPL	2005-12-16	2.5396430492401123
6317	AAPL	2005-12-19	2.549285888671875
6318	AAPL	2005-12-20	2.575356960296631
6319	AAPL	2005-12-21	2.625
6320	AAPL	2005-12-22	2.643570899963379
6321	AAPL	2005-12-23	2.619642972946167
6322	AAPL	2005-12-27	2.651071071624756
6323	AAPL	2005-12-28	2.627500057220459
6324	AAPL	2005-12-29	2.551785945892334
6325	AAPL	2005-12-30	2.567500114440918
6326	AAPL	2006-01-03	2.669642925262451
6327	AAPL	2006-01-04	2.677500009536743
6328	AAPL	2006-01-05	2.6564290523529053
6329	AAPL	2006-01-06	2.7249999046325684
6330	AAPL	2006-01-09	2.7160708904266357
6331	AAPL	2006-01-10	2.887856960296631
6332	AAPL	2006-01-11	2.996428966522217
6333	AAPL	2006-01-12	3.010356903076172
6334	AAPL	2006-01-13	3.056786060333252
6335	AAPL	2006-01-17	3.0253570079803467
6336	AAPL	2006-01-18	2.946070909500122
6337	AAPL	2006-01-19	2.822856903076172
6338	AAPL	2006-01-20	2.7174999713897705
6339	AAPL	2006-01-23	2.7739291191101074
6340	AAPL	2006-01-24	2.7157139778137207
6341	AAPL	2006-01-25	2.6500000953674316
6342	AAPL	2006-01-26	2.583214044570923
6343	AAPL	2006-01-27	2.572499990463257
6344	AAPL	2006-01-30	2.6785709857940674
6345	AAPL	2006-01-31	2.6967859268188477
6346	AAPL	2006-02-01	2.693571090698242
6347	AAPL	2006-02-02	2.575000047683716
6348	AAPL	2006-02-03	2.566071033477783
6349	AAPL	2006-02-06	2.4035708904266357
6350	AAPL	2006-02-07	2.414285898208618
6351	AAPL	2006-02-08	2.4574999809265137
6352	AAPL	2006-02-09	2.319643020629883
6353	AAPL	2006-02-10	2.4039289951324463
6354	AAPL	2006-02-13	2.3110709190368652
6355	AAPL	2006-02-14	2.4157140254974365
6356	AAPL	2006-02-15	2.4721429347991943
6357	AAPL	2006-02-16	2.5203568935394287
6358	AAPL	2006-02-17	2.510356903076172
6359	AAPL	2006-02-21	2.4671430587768555
6360	AAPL	2006-02-22	2.54714298248291
6361	AAPL	2006-02-23	2.5625
6362	AAPL	2006-02-24	2.552143096923828
6363	AAPL	2006-02-27	2.5353569984436035
6364	AAPL	2006-02-28	2.446070909500122
6365	AAPL	2006-03-01	2.4678568840026855
6366	AAPL	2006-03-02	2.4860711097717285
6367	AAPL	2006-03-03	2.4185709953308105
6368	AAPL	2006-03-06	2.338571071624756
6369	AAPL	2006-03-07	2.3682138919830322
6370	AAPL	2006-03-08	2.3450000286102295
6371	AAPL	2006-03-09	2.2832140922546387
6372	AAPL	2006-03-10	2.2567861080169678
6373	AAPL	2006-03-13	2.3457140922546387
6374	AAPL	2006-03-14	2.4042859077453613
6375	AAPL	2006-03-15	2.365356922149658
6376	AAPL	2006-03-16	2.296786069869995
6377	AAPL	2006-03-17	2.309286117553711
6378	AAPL	2006-03-20	2.2853569984436035
6379	AAPL	2006-03-21	2.2074999809265137
6380	AAPL	2006-03-22	2.202500104904175
6381	AAPL	2006-03-23	2.148571014404297
6382	AAPL	2006-03-24	2.1414289474487305
6383	AAPL	2006-03-27	2.125356912612915
6384	AAPL	2006-03-28	2.0967860221862793
6385	AAPL	2006-03-29	2.2260708808898926
6386	AAPL	2006-03-30	2.2410709857940674
6387	AAPL	2006-03-31	2.240000009536743
6388	AAPL	2006-04-03	2.237499952316284
6389	AAPL	2006-04-04	2.184643030166626
6390	AAPL	2006-04-05	2.4003570079803467
6391	AAPL	2006-04-06	2.544286012649536
6392	AAPL	2006-04-07	2.492500066757202
6393	AAPL	2006-04-10	2.452500104904175
6394	AAPL	2006-04-11	2.4282140731811523
6395	AAPL	2006-04-12	2.382499933242798
6396	AAPL	2006-04-13	2.373929023742676
6397	AAPL	2006-04-17	2.314642906188965
6398	AAPL	2006-04-18	2.365000009536743
6399	AAPL	2006-04-19	2.3446431159973145
6400	AAPL	2006-04-20	2.4153571128845215
6401	AAPL	2006-04-21	2.3942859172821045
6402	AAPL	2006-04-24	2.3482139110565186
6403	AAPL	2006-04-25	2.3632140159606934
6404	AAPL	2006-04-26	2.433928966522217
6405	AAPL	2006-04-27	2.4771430492401123
6406	AAPL	2006-04-28	2.5139288902282715
6407	AAPL	2006-05-01	2.4857139587402344
6408	AAPL	2006-05-02	2.557857036590576
6409	AAPL	2006-05-03	2.5407140254974365
6410	AAPL	2006-05-04	2.5403571128845215
6411	AAPL	2006-05-05	2.567500114440918
6412	AAPL	2006-05-08	2.567500114440918
6413	AAPL	2006-05-09	2.5367860794067383
6414	AAPL	2006-05-10	2.5214290618896484
6415	AAPL	2006-05-11	2.433928966522217
6416	AAPL	2006-05-12	2.4178569316864014
6417	AAPL	2006-05-15	2.4210710525512695
6418	AAPL	2006-05-16	2.320713996887207
6419	AAPL	2006-05-17	2.330713987350464
6420	AAPL	2006-05-18	2.2564289569854736
6421	AAPL	2006-05-19	2.303929090499878
6422	AAPL	2006-05-22	2.26357102394104
6423	AAPL	2006-05-23	2.255357027053833
6424	AAPL	2006-05-24	2.2621428966522217
6425	AAPL	2006-05-25	2.297499895095825
6426	AAPL	2006-05-26	2.2696430683135986
6427	AAPL	2006-05-30	2.186429023742676
6428	AAPL	2006-05-31	2.134643077850342
6429	AAPL	2006-06-01	2.2203569412231445
6430	AAPL	2006-06-02	2.2021429538726807
6431	AAPL	2006-06-05	2.142857074737549
6432	AAPL	2006-06-06	2.132857084274292
6433	AAPL	2006-06-07	2.0914289951324463
6434	AAPL	2006-06-08	2.1700000762939453
6435	AAPL	2006-06-09	2.1157140731811523
6436	AAPL	2006-06-12	2.0357139110565186
6437	AAPL	2006-06-13	2.083214044570923
6438	AAPL	2006-06-14	2.057499885559082
6439	AAPL	2006-06-15	2.120713949203491
6440	AAPL	2006-06-16	2.0557138919830322
6441	AAPL	2006-06-19	2.0428569316864014
6442	AAPL	2006-06-20	2.052500009536743
6443	AAPL	2006-06-21	2.0664288997650146
6444	AAPL	2006-06-22	2.127856969833374
6445	AAPL	2006-06-23	2.1010708808898926
6446	AAPL	2006-06-26	2.106786012649536
6447	AAPL	2006-06-27	2.0510709285736084
6448	AAPL	2006-06-28	2.000714063644409
6449	AAPL	2006-06-29	2.1060709953308105
6450	AAPL	2006-06-30	2.0453569889068604
6451	AAPL	2006-07-03	2.069643020629883
6452	AAPL	2006-07-05	2.0357139110565186
6453	AAPL	2006-07-06	1.991786003112793
6454	AAPL	2006-07-07	1.9785710573196411
6455	AAPL	2006-07-10	1.964285969734192
6456	AAPL	2006-07-11	1.9874999523162842
6457	AAPL	2006-07-12	1.8914289474487305
6458	AAPL	2006-07-13	1.8660709857940674
6459	AAPL	2006-07-14	1.809643030166626
6460	AAPL	2006-07-17	1.8703570365905762
6461	AAPL	2006-07-18	1.8892860412597656
6462	AAPL	2006-07-19	1.932142972946167
6463	AAPL	2006-07-20	2.1607139110565186
6464	AAPL	2006-07-21	2.1685709953308105
6465	AAPL	2006-07-24	2.193571090698242
6466	AAPL	2006-07-25	2.2117860317230225
6467	AAPL	2006-07-26	2.2810709476470947
6468	AAPL	2006-07-27	2.2642860412597656
6469	AAPL	2006-07-28	2.3424999713897705
6470	AAPL	2006-07-31	2.427143096923828
6471	AAPL	2006-08-01	2.3992860317230225
6472	AAPL	2006-08-02	2.434286117553711
6473	AAPL	2006-08-03	2.4853570461273193
6474	AAPL	2006-08-04	2.43928599357605
6475	AAPL	2006-08-07	2.4003570079803467
6476	AAPL	2006-08-08	2.313570976257324
6477	AAPL	2006-08-09	2.271070957183838
6478	AAPL	2006-08-10	2.2882139682769775
6479	AAPL	2006-08-11	2.273214101791382
6480	AAPL	2006-08-14	2.2835710048675537
6481	AAPL	2006-08-15	2.37321400642395
6482	AAPL	2006-08-16	2.427856922149658
6483	AAPL	2006-08-17	2.413928985595703
6484	AAPL	2006-08-18	2.4253571033477783
6485	AAPL	2006-08-21	2.377142906188965
6486	AAPL	2006-08-22	2.4149999618530273
6487	AAPL	2006-08-23	2.4039289951324463
6488	AAPL	2006-08-24	2.421786069869995
6489	AAPL	2006-08-25	2.455357074737549
6490	AAPL	2006-08-28	2.3921430110931396
6491	AAPL	2006-08-29	2.374285936355591
6492	AAPL	2006-08-30	2.3914289474487305
6493	AAPL	2006-08-31	2.4232139587402344
6494	AAPL	2006-09-01	2.442142963409424
6495	AAPL	2006-09-05	2.552856922149658
6496	AAPL	2006-09-06	2.501070976257324
6497	AAPL	2006-09-07	2.5999999046325684
6498	AAPL	2006-09-08	2.5899999141693115
6499	AAPL	2006-09-11	2.5892860889434814
6500	AAPL	2006-09-12	2.5939290523529053
6501	AAPL	2006-09-13	2.6500000953674316
6502	AAPL	2006-09-14	2.6489291191101074
6503	AAPL	2006-09-15	2.6464290618896484
6504	AAPL	2006-09-18	2.6389288902282715
6505	AAPL	2006-09-19	2.634643077850342
6506	AAPL	2006-09-20	2.687856912612915
6507	AAPL	2006-09-21	2.6660709381103516
6508	AAPL	2006-09-22	2.607142925262451
6509	AAPL	2006-09-25	2.705357074737549
6510	AAPL	2006-09-26	2.7717859745025635
6511	AAPL	2006-09-27	2.728929042816162
6512	AAPL	2006-09-28	2.750356912612915
6513	AAPL	2006-09-29	2.749285936355591
6514	AAPL	2006-10-02	2.6735711097717285
6515	AAPL	2006-10-03	2.645714044570923
6516	AAPL	2006-10-04	2.692142963409424
6517	AAPL	2006-10-05	2.672499895095825
6518	AAPL	2006-10-06	2.6507139205932617
6519	AAPL	2006-10-09	2.6653571128845215
6520	AAPL	2006-10-10	2.636070966720581
6521	AAPL	2006-10-11	2.615356922149658
6522	AAPL	2006-10-12	2.687856912612915
6523	AAPL	2006-10-13	2.679286003112793
6524	AAPL	2006-10-16	2.692857027053833
6525	AAPL	2006-10-17	2.6532139778137207
6526	AAPL	2006-10-18	2.6617860794067383
6527	AAPL	2006-10-19	2.821070909500122
6528	AAPL	2006-10-20	2.8553569316864014
6529	AAPL	2006-10-23	2.9092860221862793
6530	AAPL	2006-10-24	2.8946430683135986
6531	AAPL	2006-10-25	2.9171431064605713
6532	AAPL	2006-10-26	2.935357093811035
6533	AAPL	2006-10-27	2.871786117553711
6534	AAPL	2006-10-30	2.872143030166626
6535	AAPL	2006-10-31	2.895714044570923
6536	AAPL	2006-11-01	2.8271429538726807
6537	AAPL	2006-11-02	2.820713996887207
6538	AAPL	2006-11-03	2.7960710525512695
6539	AAPL	2006-11-06	2.8467860221862793
6540	AAPL	2006-11-07	2.875356912612915
6541	AAPL	2006-11-08	2.944643020629883
6542	AAPL	2006-11-09	2.976428985595703
6543	AAPL	2006-11-10	2.9685709476470947
6544	AAPL	2006-11-13	3.012500047683716
6545	AAPL	2006-11-14	3.0357139110565186
6546	AAPL	2006-11-15	3.00178599357605
6547	AAPL	2006-11-16	3.057499885559082
6548	AAPL	2006-11-17	3.066071033477783
6549	AAPL	2006-11-20	3.0882139205932617
6550	AAPL	2006-11-21	3.164285898208618
6551	AAPL	2006-11-22	3.2253570556640625
6552	AAPL	2006-11-24	3.2725000381469727
6553	AAPL	2006-11-27	3.197856903076172
6554	AAPL	2006-11-28	3.2789289951324463
6555	AAPL	2006-11-29	3.2785708904266357
6556	AAPL	2006-11-30	3.273571014404297
6557	AAPL	2006-12-01	3.2614290714263916
6558	AAPL	2006-12-04	3.254286050796509
6559	AAPL	2006-12-05	3.259643077850342
6560	AAPL	2006-12-06	3.208214044570923
6561	AAPL	2006-12-07	3.1085710525512695
6562	AAPL	2006-12-08	3.1521430015563965
6563	AAPL	2006-12-11	3.169642925262451
6564	AAPL	2006-12-12	3.0764288902282715
6565	AAPL	2006-12-13	3.180356979370117
6566	AAPL	2006-12-14	3.1624999046325684
6567	AAPL	2006-12-15	3.132857084274292
6568	AAPL	2006-12-18	3.052500009536743
6569	AAPL	2006-12-19	3.0824999809265137
6570	AAPL	2006-12-20	3.0271430015563965
6571	AAPL	2006-12-21	2.960714101791382
6572	AAPL	2006-12-22	2.93571400642395
6573	AAPL	2006-12-26	2.9110710620880127
6574	AAPL	2006-12-27	2.911428928375244
6575	AAPL	2006-12-28	2.888214111328125
6576	AAPL	2006-12-29	3.0299999713897705
6577	AAPL	2007-01-03	2.992856979370117
6578	AAPL	2007-01-04	3.059286117553711
6579	AAPL	2007-01-05	3.0374999046325684
6580	AAPL	2007-01-08	3.052500009536743
6581	AAPL	2007-01-09	3.3060710430145264
6582	AAPL	2007-01-10	3.4642860889434814
6583	AAPL	2007-01-11	3.421428918838501
6584	AAPL	2007-01-12	3.379286050796509
6585	AAPL	2007-01-16	3.4678568840026855
6586	AAPL	2007-01-17	3.391071081161499
6587	AAPL	2007-01-18	3.1810710430145264
6588	AAPL	2007-01-19	3.1607139110565186
6589	AAPL	2007-01-22	3.0996429920196533
6590	AAPL	2007-01-23	3.06071400642395
6591	AAPL	2007-01-24	3.0964291095733643
6592	AAPL	2007-01-25	3.080357074737549
6593	AAPL	2007-01-26	3.049285888671875
6594	AAPL	2007-01-29	3.0692861080169678
6595	AAPL	2007-01-30	3.055356979370117
6596	AAPL	2007-01-31	3.061785936355591
6597	AAPL	2007-02-01	3.0264289379119873
6598	AAPL	2007-02-02	3.0267860889434814
6599	AAPL	2007-02-05	2.997857093811035
6600	AAPL	2007-02-06	3.005357027053833
6601	AAPL	2007-02-07	3.0767860412597656
6602	AAPL	2007-02-08	3.07785701751709
6603	AAPL	2007-02-09	2.973928928375244
6604	AAPL	2007-02-12	3.0314290523529053
6605	AAPL	2007-02-13	3.0250000953674316
6606	AAPL	2007-02-14	3.046428918838501
6607	AAPL	2007-02-15	3.0432140827178955
6608	AAPL	2007-02-16	3.0296430587768555
6609	AAPL	2007-02-20	3.067857027053833
6610	AAPL	2007-02-21	3.18571400642395
6611	AAPL	2007-02-22	3.1967859268188477
6612	AAPL	2007-02-23	3.1810710430145264
6613	AAPL	2007-02-26	3.1610710620880127
6614	AAPL	2007-02-27	2.997499942779541
6615	AAPL	2007-02-28	3.0217859745025635
6616	AAPL	2007-03-01	3.109286069869995
6617	AAPL	2007-03-02	3.0503571033477783
6618	AAPL	2007-03-05	3.0828568935394287
6619	AAPL	2007-03-06	3.1496429443359375
6620	AAPL	2007-03-07	3.132857084274292
6621	AAPL	2007-03-08	3.142857074737549
6622	AAPL	2007-03-09	3.1417860984802246
6623	AAPL	2007-03-12	3.2096428871154785
6624	AAPL	2007-03-13	3.1571431159973145
6625	AAPL	2007-03-14	3.2142860889434814
6626	AAPL	2007-03-15	3.1989290714263916
6627	AAPL	2007-03-16	3.1996428966522217
6628	AAPL	2007-03-19	3.254642963409424
6629	AAPL	2007-03-20	3.2671430110931396
6630	AAPL	2007-03-21	3.3524999618530273
6631	AAPL	2007-03-22	3.3557140827178955
6632	AAPL	2007-03-23	3.3399999141693115
6633	AAPL	2007-03-26	3.4232139587402344
6634	AAPL	2007-03-27	3.4092860221862793
6635	AAPL	2007-03-28	3.3299999237060547
6636	AAPL	2007-03-29	3.3482139110565186
6637	AAPL	2007-03-30	3.318213939666748
6638	AAPL	2007-04-02	3.3446431159973145
6639	AAPL	2007-04-03	3.375
6640	AAPL	2007-04-04	3.366786003112793
6641	AAPL	2007-04-05	3.3814289569854736
6642	AAPL	2007-04-09	3.3446431159973145
6643	AAPL	2007-04-10	3.3660709857940674
6644	AAPL	2007-04-11	3.306786060333252
6645	AAPL	2007-04-12	3.2925000190734863
6646	AAPL	2007-04-13	3.2228569984436035
6647	AAPL	2007-04-16	3.26535701751709
6648	AAPL	2007-04-17	3.226785898208618
6649	AAPL	2007-04-18	3.2285709381103516
6650	AAPL	2007-04-19	3.223928928375244
6651	AAPL	2007-04-20	3.248929023742676
6652	AAPL	2007-04-23	3.3396430015563965
6653	AAPL	2007-04-24	3.3299999237060547
6654	AAPL	2007-04-25	3.4053568840026855
6655	AAPL	2007-04-26	3.5299999713897705
6656	AAPL	2007-04-27	3.568571090698242
6657	AAPL	2007-04-30	3.56428599357605
6658	AAPL	2007-05-01	3.552500009536743
6659	AAPL	2007-05-02	3.5853569507598877
6660	AAPL	2007-05-03	3.585714101791382
6661	AAPL	2007-05-04	3.6003570556640625
6662	AAPL	2007-05-07	3.7114291191101074
6663	AAPL	2007-05-08	3.752142906188965
6664	AAPL	2007-05-09	3.817142963409424
6665	AAPL	2007-05-10	3.833570957183838
6666	AAPL	2007-05-11	3.883570909500122
6667	AAPL	2007-05-14	3.9057140350341797
6668	AAPL	2007-05-15	3.8399999141693115
6669	AAPL	2007-05-16	3.833570957183838
6670	AAPL	2007-05-17	3.9085710048675537
6671	AAPL	2007-05-18	3.929286003112793
6672	AAPL	2007-05-21	3.999285936355591
6673	AAPL	2007-05-22	4.054999828338623
6674	AAPL	2007-05-23	4.03178596496582
6675	AAPL	2007-05-24	3.953213930130005
6676	AAPL	2007-05-25	4.057857036590576
6677	AAPL	2007-05-29	4.083929061889648
6678	AAPL	2007-05-30	4.241786003112793
6679	AAPL	2007-05-31	4.328214168548584
6680	AAPL	2007-06-01	4.228570938110352
6681	AAPL	2007-06-04	4.333213806152344
6682	AAPL	2007-06-05	4.381071090698242
6683	AAPL	2007-06-06	4.415713787078857
6684	AAPL	2007-06-07	4.431070804595947
6685	AAPL	2007-06-08	4.446071147918701
6686	AAPL	2007-06-11	4.292500019073486
6687	AAPL	2007-06-12	4.299285888671875
6688	AAPL	2007-06-13	4.1964287757873535
6689	AAPL	2007-06-14	4.2410712242126465
6690	AAPL	2007-06-15	4.3035712242126465
6691	AAPL	2007-06-18	4.46750020980835
6692	AAPL	2007-06-19	4.416429042816162
6693	AAPL	2007-06-20	4.341071128845215
6694	AAPL	2007-06-21	4.425000190734863
6695	AAPL	2007-06-22	4.392857074737549
6696	AAPL	2007-06-25	4.369286060333252
6697	AAPL	2007-06-26	4.273213863372803
6698	AAPL	2007-06-27	4.353213787078857
6699	AAPL	2007-06-28	4.305714130401611
6700	AAPL	2007-06-29	4.3585710525512695
6701	AAPL	2007-07-02	4.330714225769043
6702	AAPL	2007-07-03	4.541786193847656
6703	AAPL	2007-07-05	4.7410712242126465
6704	AAPL	2007-07-06	4.724999904632568
6705	AAPL	2007-07-09	4.6546430587768555
6706	AAPL	2007-07-10	4.726786136627197
6707	AAPL	2007-07-11	4.728213787078857
6708	AAPL	2007-07-12	4.788214206695557
6709	AAPL	2007-07-13	4.918929100036621
6710	AAPL	2007-07-16	4.932143211364746
6711	AAPL	2007-07-17	4.961071014404297
6712	AAPL	2007-07-18	4.932857036590576
6713	AAPL	2007-07-19	5.0
6714	AAPL	2007-07-20	5.1339287757873535
6715	AAPL	2007-07-23	5.132143020629883
6716	AAPL	2007-07-24	4.817500114440918
6717	AAPL	2007-07-25	4.9021430015563965
6718	AAPL	2007-07-26	5.214285850524902
6719	AAPL	2007-07-27	5.137499809265137
6720	AAPL	2007-07-30	5.0510711669921875
6721	AAPL	2007-07-31	4.705714225769043
6722	AAPL	2007-08-01	4.8214287757873535
6723	AAPL	2007-08-02	4.874642848968506
6724	AAPL	2007-08-03	4.708929061889648
6725	AAPL	2007-08-06	4.830357074737549
6726	AAPL	2007-08-07	4.822500228881836
6727	AAPL	2007-08-08	4.786070823669434
6728	AAPL	2007-08-09	4.5139288902282715
6729	AAPL	2007-08-10	4.464285850524902
6730	AAPL	2007-08-13	4.563929080963135
6731	AAPL	2007-08-14	4.429643154144287
6732	AAPL	2007-08-15	4.2821431159973145
6733	AAPL	2007-08-16	4.180356979370117
6734	AAPL	2007-08-17	4.359285831451416
6735	AAPL	2007-08-20	4.364999771118164
6736	AAPL	2007-08-21	4.556070804595947
6737	AAPL	2007-08-22	4.732500076293945
6738	AAPL	2007-08-23	4.681070804595947
6739	AAPL	2007-08-24	4.8321428298950195
6740	AAPL	2007-08-27	4.723214149475098
6741	AAPL	2007-08-28	4.529285907745361
6742	AAPL	2007-08-29	4.788570880889893
6743	AAPL	2007-08-30	4.8660712242126465
6744	AAPL	2007-08-31	4.945713996887207
6745	AAPL	2007-09-04	5.148571014404297
6746	AAPL	2007-09-05	4.884285926818848
6747	AAPL	2007-09-06	4.821785926818848
6748	AAPL	2007-09-07	4.706070899963379
6749	AAPL	2007-09-10	4.882500171661377
6750	AAPL	2007-09-11	4.838929176330566
6751	AAPL	2007-09-12	4.887499809265137
6752	AAPL	2007-09-13	4.900000095367432
6753	AAPL	2007-09-14	4.957499980926514
6754	AAPL	2007-09-17	4.943213939666748
6755	AAPL	2007-09-18	5.0328569412231445
6756	AAPL	2007-09-19	5.027500152587891
6757	AAPL	2007-09-20	5.01107120513916
6758	AAPL	2007-09-21	5.148213863372803
6759	AAPL	2007-09-24	5.295713901519775
6760	AAPL	2007-09-25	5.470714092254639
6761	AAPL	2007-09-26	5.456070899963379
6762	AAPL	2007-09-27	5.517857074737549
6763	AAPL	2007-09-28	5.4810709953308105
6764	AAPL	2007-10-01	5.583570957183838
6765	AAPL	2007-10-02	5.658928871154785
6766	AAPL	2007-10-03	5.639999866485596
6767	AAPL	2007-10-04	5.579999923706055
6768	AAPL	2007-10-05	5.76607084274292
6769	AAPL	2007-10-08	5.996786117553711
6770	AAPL	2007-10-09	5.994999885559082
6771	AAPL	2007-10-10	5.956786155700684
6772	AAPL	2007-10-11	5.793929100036621
6773	AAPL	2007-10-12	5.973214149475098
6774	AAPL	2007-10-15	5.963571071624756
6775	AAPL	2007-10-16	6.056428909301758
6776	AAPL	2007-10-17	6.169642925262451
6777	AAPL	2007-10-18	6.1964287757873535
6778	AAPL	2007-10-19	6.086429119110107
6779	AAPL	2007-10-22	6.227142810821533
6780	AAPL	2007-10-23	6.648571014404297
6781	AAPL	2007-10-24	6.64035701751709
6782	AAPL	2007-10-25	6.527856826782227
6783	AAPL	2007-10-26	6.596428871154785
6784	AAPL	2007-10-29	6.61035680770874
6785	AAPL	2007-10-30	6.6785712242126465
6786	AAPL	2007-10-31	6.783928871154785
6787	AAPL	2007-11-01	6.694285869598389
6788	AAPL	2007-11-02	6.7096428871154785
6789	AAPL	2007-11-05	6.649285793304443
6790	AAPL	2007-11-06	6.849643230438232
6791	AAPL	2007-11-07	6.653571128845215
6792	AAPL	2007-11-08	6.266786098480225
6793	AAPL	2007-11-09	5.906071186065674
6794	AAPL	2007-11-12	5.491428852081299
6795	AAPL	2007-11-13	6.070000171661377
6796	AAPL	2007-11-14	5.932499885559082
6797	AAPL	2007-11-15	5.867856979370117
6798	AAPL	2007-11-16	5.942500114440918
6799	AAPL	2007-11-19	5.8553571701049805
6800	AAPL	2007-11-20	6.0303568840026855
6801	AAPL	2007-11-21	6.0164289474487305
6802	AAPL	2007-11-23	6.126429080963135
6803	AAPL	2007-11-26	6.162143230438232
6804	AAPL	2007-11-27	6.243214130401611
6805	AAPL	2007-11-28	6.436429023742676
6806	AAPL	2007-11-29	6.581786155700684
6807	AAPL	2007-11-30	6.507856845855713
6808	AAPL	2007-12-03	6.387856960296631
6809	AAPL	2007-12-04	6.421785831451416
6810	AAPL	2007-12-05	6.625
6811	AAPL	2007-12-06	6.783928871154785
6812	AAPL	2007-12-07	6.939286231994629
6813	AAPL	2007-12-10	6.936070919036865
6814	AAPL	2007-12-11	6.7335710525512695
6815	AAPL	2007-12-12	6.816429138183594
6816	AAPL	2007-12-13	6.851070880889893
6817	AAPL	2007-12-14	6.799643039703369
6818	AAPL	2007-12-17	6.585713863372803
6819	AAPL	2007-12-18	6.534999847412109
6820	AAPL	2007-12-19	6.539999961853027
6821	AAPL	2007-12-20	6.686070919036865
6822	AAPL	2007-12-21	6.925356864929199
6823	AAPL	2007-12-24	7.099999904632568
6824	AAPL	2007-12-26	7.1053571701049805
6825	AAPL	2007-12-27	7.091785907745361
6826	AAPL	2007-12-28	7.136785984039307
6827	AAPL	2007-12-31	7.074285984039307
6828	AAPL	2008-01-02	6.958570957183838
6829	AAPL	2008-01-03	6.961785793304443
6830	AAPL	2008-01-04	6.430356979370117
6831	AAPL	2008-01-07	6.34428596496582
6832	AAPL	2008-01-08	6.1160712242126465
6833	AAPL	2008-01-09	6.4071431159973145
6834	AAPL	2008-01-10	6.3578572273254395
6835	AAPL	2008-01-11	6.167500019073486
6836	AAPL	2008-01-14	6.385000228881836
6837	AAPL	2008-01-15	6.037143230438232
6838	AAPL	2008-01-16	5.7014288902282715
6839	AAPL	2008-01-17	5.746070861816406
6840	AAPL	2008-01-18	5.762856960296631
6841	AAPL	2008-01-22	5.558570861816406
6842	AAPL	2008-01-23	4.966785907745361
6843	AAPL	2008-01-24	4.8428568840026855
6844	AAPL	2008-01-25	4.643214225769043
6845	AAPL	2008-01-28	4.643214225769043
6846	AAPL	2008-01-29	4.697856903076172
6847	AAPL	2008-01-30	4.720714092254639
6848	AAPL	2008-01-31	4.834286212921143
6849	AAPL	2008-02-01	4.776785850524902
6850	AAPL	2008-02-04	4.701786041259766
6851	AAPL	2008-02-05	4.619999885559082
6852	AAPL	2008-02-06	4.357142925262451
6853	AAPL	2008-02-07	4.329999923706055
6854	AAPL	2008-02-08	4.481429100036621
6855	AAPL	2008-02-11	4.623213768005371
6856	AAPL	2008-02-12	4.459286212921143
6857	AAPL	2008-02-13	4.621428966522217
6858	AAPL	2008-02-14	4.552143096923828
6859	AAPL	2008-02-15	4.451070785522461
6860	AAPL	2008-02-19	4.3635711669921875
6861	AAPL	2008-02-20	4.42214298248291
6862	AAPL	2008-02-21	4.340713977813721
6863	AAPL	2008-02-22	4.2664289474487305
6864	AAPL	2008-02-25	4.276429176330566
6865	AAPL	2008-02-26	4.255356788635254
6866	AAPL	2008-02-27	4.3914289474487305
6867	AAPL	2008-02-28	4.63964319229126
6868	AAPL	2008-02-29	4.465000152587891
6869	AAPL	2008-03-03	4.347499847412109
6870	AAPL	2008-03-04	4.450714111328125
6871	AAPL	2008-03-05	4.446071147918701
6872	AAPL	2008-03-06	4.318929195404053
6873	AAPL	2008-03-07	4.3660712242126465
6874	AAPL	2008-03-10	4.2746429443359375
6875	AAPL	2008-03-11	4.548213958740234
6876	AAPL	2008-03-12	4.501070976257324
6877	AAPL	2008-03-13	4.569285869598389
6878	AAPL	2008-03-14	4.521786212921143
6879	AAPL	2008-03-17	4.526071071624756
6880	AAPL	2008-03-18	4.743570804595947
6881	AAPL	2008-03-19	4.631071090698242
6882	AAPL	2008-03-20	4.759643077850342
6883	AAPL	2008-03-24	4.983213901519775
6884	AAPL	2008-03-25	5.034999847412109
6885	AAPL	2008-03-26	5.180714130401611
6886	AAPL	2008-03-27	5.0089287757873535
6887	AAPL	2008-03-28	5.107500076293945
6888	AAPL	2008-03-31	5.125
6889	AAPL	2008-04-01	5.340356826782227
6890	AAPL	2008-04-02	5.267499923706055
6891	AAPL	2008-04-03	5.414642810821533
6892	AAPL	2008-04-04	5.4671430587768555
6893	AAPL	2008-04-07	5.567500114440918
6894	AAPL	2008-04-08	5.458570957183838
6895	AAPL	2008-04-09	5.408570766448975
6896	AAPL	2008-04-10	5.5196428298950195
6897	AAPL	2008-04-11	5.255000114440918
6898	AAPL	2008-04-14	5.277856826782227
6899	AAPL	2008-04-15	5.299285888671875
6900	AAPL	2008-04-16	5.489285945892334
6901	AAPL	2008-04-17	5.517499923706055
6902	AAPL	2008-04-18	5.751429080963135
6903	AAPL	2008-04-21	6.005713939666748
6904	AAPL	2008-04-22	5.721428871154785
6905	AAPL	2008-04-23	5.817500114440918
6906	AAPL	2008-04-24	6.033570766448975
6907	AAPL	2008-04-25	6.06178617477417
6908	AAPL	2008-04-28	6.151429176330566
6909	AAPL	2008-04-29	6.251786231994629
6910	AAPL	2008-04-30	6.212500095367432
6911	AAPL	2008-05-01	6.4285712242126465
6912	AAPL	2008-05-02	6.4621429443359375
6913	AAPL	2008-05-05	6.597499847412109
6914	AAPL	2008-05-06	6.666429042816162
6915	AAPL	2008-05-07	6.521070957183838
6916	AAPL	2008-05-08	6.609285831451416
6917	AAPL	2008-05-09	6.551785945892334
6918	AAPL	2008-05-12	6.71999979019165
6919	AAPL	2008-05-13	6.784286022186279
6920	AAPL	2008-05-14	6.6521430015563965
6921	AAPL	2008-05-15	6.776071071624756
6922	AAPL	2008-05-16	6.700714111328125
6923	AAPL	2008-05-19	6.557143211364746
6924	AAPL	2008-05-20	6.639286041259766
6925	AAPL	2008-05-21	6.36392879486084
6926	AAPL	2008-05-22	6.323214054107666
6927	AAPL	2008-05-23	6.4703569412231445
6928	AAPL	2008-05-27	6.658214092254639
6929	AAPL	2008-05-28	6.678928852081299
6930	AAPL	2008-05-29	6.667500019073486
6931	AAPL	2008-05-30	6.7410712242126465
6932	AAPL	2008-06-02	6.646429061889648
6933	AAPL	2008-06-03	6.620357036590576
6934	AAPL	2008-06-04	6.61392879486084
6935	AAPL	2008-06-05	6.76535701751709
6936	AAPL	2008-06-06	6.630000114440918
6937	AAPL	2008-06-09	6.4860711097717285
6938	AAPL	2008-06-10	6.630000114440918
6939	AAPL	2008-06-11	6.457499980926514
6940	AAPL	2008-06-12	6.187857151031494
6941	AAPL	2008-06-13	6.156071186065674
6942	AAPL	2008-06-16	6.315713882446289
6943	AAPL	2008-06-17	6.479642868041992
6944	AAPL	2008-06-18	6.3839287757873535
6945	AAPL	2008-06-19	6.460713863372803
6946	AAPL	2008-06-20	6.259643077850342
6947	AAPL	2008-06-23	6.184286117553711
6948	AAPL	2008-06-24	6.1875
6949	AAPL	2008-06-25	6.335357189178467
6950	AAPL	2008-06-26	6.009285926818848
6951	AAPL	2008-06-27	6.074643135070801
6952	AAPL	2008-06-30	5.980000019073486
6953	AAPL	2008-07-01	6.2385711669921875
6954	AAPL	2008-07-02	6.006429195404053
6955	AAPL	2008-07-03	6.075714111328125
6956	AAPL	2008-07-07	6.255713939666748
6957	AAPL	2008-07-08	6.412499904632568
6958	AAPL	2008-07-09	6.223214149475098
6959	AAPL	2008-07-10	6.30821418762207
6960	AAPL	2008-07-11	6.163570880889893
6961	AAPL	2008-07-14	6.210000038146973
6962	AAPL	2008-07-15	6.058570861816406
6963	AAPL	2008-07-16	6.171785831451416
6964	AAPL	2008-07-17	6.13607120513916
6965	AAPL	2008-07-18	5.898213863372803
6966	AAPL	2008-07-21	5.938929080963135
6967	AAPL	2008-07-22	5.786428928375244
6968	AAPL	2008-07-23	5.937857151031494
6969	AAPL	2008-07-24	5.679643154144287
6970	AAPL	2008-07-25	5.789999961853027
6971	AAPL	2008-07-28	5.514286041259766
6972	AAPL	2008-07-29	5.610000133514404
6973	AAPL	2008-07-30	5.710000038146973
6974	AAPL	2008-07-31	5.676785945892334
6975	AAPL	2008-08-01	5.59499979019165
6976	AAPL	2008-08-04	5.472499847412109
6977	AAPL	2008-08-05	5.737143039703369
6978	AAPL	2008-08-06	5.86392879486084
6979	AAPL	2008-08-07	5.841785907745361
6980	AAPL	2008-08-08	6.055356979370117
6981	AAPL	2008-08-11	6.19857120513916
6982	AAPL	2008-08-12	6.31178617477417
6983	AAPL	2008-08-13	6.403571128845215
6984	AAPL	2008-08-14	6.404285907745361
6985	AAPL	2008-08-15	6.276429176330566
6986	AAPL	2008-08-18	6.2639288902282715
6987	AAPL	2008-08-19	6.197500228881836
6988	AAPL	2008-08-20	6.28000020980835
6989	AAPL	2008-08-21	6.224643230438232
6990	AAPL	2008-08-22	6.313929080963135
6991	AAPL	2008-08-25	6.162499904632568
6992	AAPL	2008-08-26	6.2014288902282715
6993	AAPL	2008-08-27	6.238214015960693
6994	AAPL	2008-08-28	6.204999923706055
6995	AAPL	2008-08-29	6.054643154144287
6996	AAPL	2008-09-02	5.935357093811035
6997	AAPL	2008-09-03	5.962856769561768
6998	AAPL	2008-09-04	5.757856845855713
6999	AAPL	2008-09-05	5.720714092254639
7000	AAPL	2008-09-08	5.639999866485596
7001	AAPL	2008-09-09	5.417142868041992
7002	AAPL	2008-09-10	5.414642810821533
7003	AAPL	2008-09-11	5.451786041259766
7004	AAPL	2008-09-12	5.319285869598389
7005	AAPL	2008-09-15	5.012856960296631
7006	AAPL	2008-09-16	4.99571418762207
7007	AAPL	2008-09-17	4.565357208251953
7008	AAPL	2008-09-18	4.788928985595703
7009	AAPL	2008-09-19	5.03249979019165
7010	AAPL	2008-09-22	4.680356979370117
7011	AAPL	2008-09-23	4.53000020980835
7012	AAPL	2008-09-24	4.596786022186279
7013	AAPL	2008-09-25	4.711785793304443
7014	AAPL	2008-09-26	4.579999923706055
7015	AAPL	2008-09-29	3.7592859268188477
7016	AAPL	2008-09-30	4.059286117553711
7017	AAPL	2008-10-01	3.8971428871154785
7018	AAPL	2008-10-02	3.575000047683716
7019	AAPL	2008-10-03	3.4667859077453613
7020	AAPL	2008-10-06	3.505000114440918
7021	AAPL	2008-10-07	3.184286117553711
7022	AAPL	2008-10-08	3.2067859172821045
7023	AAPL	2008-10-09	3.169286012649536
7024	AAPL	2008-10-10	3.4571430683135986
7025	AAPL	2008-10-13	3.937856912612915
7026	AAPL	2008-10-14	3.7171430587768555
7027	AAPL	2008-10-15	3.49821400642395
7028	AAPL	2008-10-16	3.6389288902282715
7029	AAPL	2008-10-17	3.4785709381103516
7030	AAPL	2008-10-20	3.515713930130005
7031	AAPL	2008-10-21	3.2674999237060547
7032	AAPL	2008-10-22	3.4596428871154785
7033	AAPL	2008-10-23	3.508213996887207
7034	AAPL	2008-10-24	3.442142963409424
7035	AAPL	2008-10-27	3.288928985595703
7036	AAPL	2008-10-28	3.568213939666748
7037	AAPL	2008-10-29	3.733928918838501
7038	AAPL	2008-10-30	3.9657139778137207
7039	AAPL	2008-10-31	3.8424999713897705
7040	AAPL	2008-11-03	3.819999933242798
7041	AAPL	2008-11-04	3.9639289379119873
7042	AAPL	2008-11-05	3.68928599357605
7043	AAPL	2008-11-06	3.539285898208618
7044	AAPL	2008-11-07	3.508570909500122
7045	AAPL	2008-11-10	3.424285888671875
7046	AAPL	2008-11-11	3.384643077850342
7047	AAPL	2008-11-12	3.2185709476470947
7048	AAPL	2008-11-13	3.4442861080169678
7049	AAPL	2008-11-14	3.2228569984436035
7050	AAPL	2008-11-17	3.1478569507598877
7051	AAPL	2008-11-18	3.211071014404297
7052	AAPL	2008-11-19	3.0817859172821045
7053	AAPL	2008-11-20	2.874643087387085
7054	AAPL	2008-11-21	2.9492859840393066
7055	AAPL	2008-11-24	3.319643020629883
7056	AAPL	2008-11-25	3.242856979370117
7057	AAPL	2008-11-26	3.392857074737549
7058	AAPL	2008-11-28	3.309643030166626
7059	AAPL	2008-12-01	3.1760709285736084
7060	AAPL	2008-12-02	3.302500009536743
7061	AAPL	2008-12-03	3.424999952316284
7062	AAPL	2008-12-04	3.2646429538726807
7063	AAPL	2008-12-05	3.357142925262451
7064	AAPL	2008-12-08	3.561429023742676
7065	AAPL	2008-12-09	3.573570966720581
7066	AAPL	2008-12-10	3.507499933242798
7067	AAPL	2008-12-11	3.392857074737549
7068	AAPL	2008-12-12	3.509643077850342
7069	AAPL	2008-12-15	3.3839290142059326
7070	AAPL	2008-12-16	3.4082140922546387
7071	AAPL	2008-12-17	3.184286117553711
7072	AAPL	2008-12-18	3.1939289569854736
7073	AAPL	2008-12-19	3.2142860889434814
7074	AAPL	2008-12-22	3.062143087387085
7075	AAPL	2008-12-23	3.0850000381469727
7076	AAPL	2008-12-24	3.0371429920196533
7077	AAPL	2008-12-26	3.064642906188965
7078	AAPL	2008-12-29	3.0932140350341797
7079	AAPL	2008-12-30	3.0817859172821045
7080	AAPL	2008-12-31	3.0482139587402344
7081	AAPL	2009-01-02	3.2410709857940674
7082	AAPL	2009-01-05	3.377856969833374
7083	AAPL	2009-01-06	3.322143077850342
7084	AAPL	2009-01-07	3.250356912612915
7085	AAPL	2009-01-08	3.31071400642395
7086	AAPL	2009-01-09	3.234999895095825
7087	AAPL	2009-01-12	3.166429042816162
7088	AAPL	2009-01-13	3.132499933242798
7089	AAPL	2009-01-14	3.047499895095825
7090	AAPL	2009-01-15	2.9778571128845215
7091	AAPL	2009-01-16	2.940356969833374
7092	AAPL	2009-01-20	2.7928569316864014
7093	AAPL	2009-01-21	2.958214044570923
7094	AAPL	2009-01-22	3.1557140350341797
7095	AAPL	2009-01-23	3.1557140350341797
7096	AAPL	2009-01-26	3.2014288902282715
7097	AAPL	2009-01-27	3.240356922149658
7098	AAPL	2009-01-28	3.364285945892334
7099	AAPL	2009-01-29	3.3214290142059326
7100	AAPL	2009-01-30	3.2189290523529053
7101	AAPL	2009-02-02	3.268213987350464
7102	AAPL	2009-02-03	3.320713996887207
7103	AAPL	2009-02-04	3.3410708904266357
7104	AAPL	2009-02-05	3.444999933242798
7105	AAPL	2009-02-06	3.561429023742676
7106	AAPL	2009-02-09	3.6610710620880127
7107	AAPL	2009-02-10	3.493928909301758
7108	AAPL	2009-02-11	3.4578568935394287
7109	AAPL	2009-02-12	3.5453569889068604
7110	AAPL	2009-02-13	3.541429042816162
7111	AAPL	2009-02-17	3.376070976257324
7112	AAPL	2009-02-18	3.370357036590576
7113	AAPL	2009-02-19	3.237143039703369
7114	AAPL	2009-02-20	3.257143020629883
7115	AAPL	2009-02-23	3.1053569316864014
7116	AAPL	2009-02-24	3.2232139110565186
7117	AAPL	2009-02-25	3.255713939666748
7118	AAPL	2009-02-26	3.185357093811035
7119	AAPL	2009-02-27	3.189642906188965
7120	AAPL	2009-03-02	3.140713930130005
7121	AAPL	2009-03-03	3.1560709476470947
7122	AAPL	2009-03-04	3.256071090698242
7123	AAPL	2009-03-05	3.1728570461273193
7124	AAPL	2009-03-06	3.046428918838501
7125	AAPL	2009-03-09	2.9682140350341797
7126	AAPL	2009-03-10	3.1653571128845215
7127	AAPL	2009-03-11	3.309999942779541
7128	AAPL	2009-03-12	3.441071033477783
7129	AAPL	2009-03-13	3.4260709285736084
7130	AAPL	2009-03-16	3.4078569412231445
7131	AAPL	2009-03-17	3.559286117553711
7132	AAPL	2009-03-18	3.625714063644409
7133	AAPL	2009-03-19	3.629286050796509
7134	AAPL	2009-03-20	3.628213882446289
7135	AAPL	2009-03-23	3.8450000286102295
7136	AAPL	2009-03-24	3.8035709857940674
7137	AAPL	2009-03-25	3.8032140731811523
7138	AAPL	2009-03-26	3.92392897605896
7139	AAPL	2009-03-27	3.816071033477783
7140	AAPL	2009-03-30	3.731786012649536
7141	AAPL	2009-03-31	3.754286050796509
7142	AAPL	2009-04-01	3.8817861080169678
7143	AAPL	2009-04-02	4.025356769561768
7144	AAPL	2009-04-03	4.142499923706055
7145	AAPL	2009-04-06	4.2303571701049805
7146	AAPL	2009-04-07	4.107142925262451
7147	AAPL	2009-04-08	4.154285907745361
7148	AAPL	2009-04-09	4.270357131958008
7149	AAPL	2009-04-13	4.2935709953308105
7150	AAPL	2009-04-14	4.2253570556640625
7151	AAPL	2009-04-15	4.2014288902282715
7152	AAPL	2009-04-16	4.337500095367432
7153	AAPL	2009-04-17	4.4078569412231445
7154	AAPL	2009-04-20	4.3035712242126465
7155	AAPL	2009-04-21	4.348570823669434
7156	AAPL	2009-04-22	4.3396430015563965
7157	AAPL	2009-04-23	4.478570938110352
7158	AAPL	2009-04-24	4.425000190734863
7159	AAPL	2009-04-27	4.4546427726745605
7160	AAPL	2009-04-28	4.425000190734863
7161	AAPL	2009-04-29	4.46928596496582
7162	AAPL	2009-04-30	4.493928909301758
7163	AAPL	2009-05-01	4.544285774230957
7164	AAPL	2009-05-04	4.716785907745361
7165	AAPL	2009-05-05	4.739643096923828
7166	AAPL	2009-05-06	4.732142925262451
7167	AAPL	2009-05-07	4.609285831451416
7168	AAPL	2009-05-08	4.61392879486084
7169	AAPL	2009-05-11	4.627500057220459
7170	AAPL	2009-05-12	4.443571090698242
7171	AAPL	2009-05-13	4.267499923706055
7172	AAPL	2009-05-14	4.39107084274292
7173	AAPL	2009-05-15	4.372142791748047
7174	AAPL	2009-05-18	4.523213863372803
7175	AAPL	2009-05-19	4.551785945892334
7176	AAPL	2009-05-20	4.495357036590576
7177	AAPL	2009-05-21	4.434999942779541
7178	AAPL	2009-05-22	4.375
7179	AAPL	2009-05-26	4.670713901519775
7180	AAPL	2009-05-27	4.751786231994629
7181	AAPL	2009-05-28	4.8239288330078125
7182	AAPL	2009-05-29	4.8503570556640625
7183	AAPL	2009-06-01	4.976786136627197
7184	AAPL	2009-06-02	4.981785774230957
7185	AAPL	2009-06-03	5.033928871154785
7186	AAPL	2009-06-04	5.133571147918701
7187	AAPL	2009-06-05	5.166786193847656
7188	AAPL	2009-06-08	5.137499809265137
7189	AAPL	2009-06-09	5.097143173217773
7190	AAPL	2009-06-10	5.0089287757873535
7191	AAPL	2009-06-11	4.998213768005371
7192	AAPL	2009-06-12	4.891786098480225
7193	AAPL	2009-06-15	4.86035680770874
7194	AAPL	2009-06-16	4.869643211364746
7195	AAPL	2009-06-17	4.8421430587768555
7196	AAPL	2009-06-18	4.8528571128845215
7197	AAPL	2009-06-19	4.981429100036621
7198	AAPL	2009-06-22	4.906071186065674
7199	AAPL	2009-06-23	4.786070823669434
7200	AAPL	2009-06-24	4.864999771118164
7201	AAPL	2009-06-25	4.994999885559082
7202	AAPL	2009-06-26	5.0871429443359375
7203	AAPL	2009-06-29	5.070356845855713
7204	AAPL	2009-06-30	5.086785793304443
7205	AAPL	2009-07-01	5.101070880889893
7206	AAPL	2009-07-02	5.00071382522583
7207	AAPL	2009-07-06	4.950356960296631
7208	AAPL	2009-07-07	4.835713863372803
7209	AAPL	2009-07-08	4.900713920593262
7210	AAPL	2009-07-09	4.869999885559082
7211	AAPL	2009-07-10	4.947143077850342
7212	AAPL	2009-07-13	5.083570957183838
7213	AAPL	2009-07-14	5.081070899963379
7214	AAPL	2009-07-15	5.24571418762207
7215	AAPL	2009-07-16	5.268570899963379
7216	AAPL	2009-07-17	5.419642925262451
7217	AAPL	2009-07-20	5.461071014404297
7218	AAPL	2009-07-21	5.411070823669434
7219	AAPL	2009-07-22	5.5978569984436035
7220	AAPL	2009-07-23	5.6364288330078125
7221	AAPL	2009-07-24	5.713929176330566
7222	AAPL	2009-07-27	5.7178568840026855
7223	AAPL	2009-07-28	5.714285850524902
7224	AAPL	2009-07-29	5.715356826782227
7225	AAPL	2009-07-30	5.813929080963135
7226	AAPL	2009-07-31	5.835357189178467
7227	AAPL	2009-08-03	5.943929195404053
7228	AAPL	2009-08-04	5.912499904632568
7229	AAPL	2009-08-05	5.896786212921143
7230	AAPL	2009-08-06	5.853929042816162
7231	AAPL	2009-08-07	5.911070823669434
7232	AAPL	2009-08-10	5.882856845855713
7233	AAPL	2009-08-11	5.815357208251953
7234	AAPL	2009-08-12	5.903929233551025
7235	AAPL	2009-08-13	6.014999866485596
7236	AAPL	2009-08-14	5.9564290046691895
7237	AAPL	2009-08-17	5.699643135070801
7238	AAPL	2009-08-18	5.857142925262451
7239	AAPL	2009-08-19	5.878571033477783
7240	AAPL	2009-08-20	5.940357208251953
7241	AAPL	2009-08-21	6.0435709953308105
7242	AAPL	2009-08-24	6.0378570556640625
7243	AAPL	2009-08-25	6.050000190734863
7244	AAPL	2009-08-26	5.978929042816162
7245	AAPL	2009-08-27	6.051785945892334
7246	AAPL	2009-08-28	6.073214054107666
7247	AAPL	2009-08-31	6.007500171661377
7248	AAPL	2009-09-01	5.903571128845215
7249	AAPL	2009-09-02	5.899285793304443
7250	AAPL	2009-09-03	5.948214054107666
7251	AAPL	2009-09-04	6.082499980926514
7252	AAPL	2009-09-08	6.1760711669921875
7253	AAPL	2009-09-09	6.112143039703369
7254	AAPL	2009-09-10	6.1628570556640625
7255	AAPL	2009-09-11	6.148571014404297
7256	AAPL	2009-09-14	6.204286098480225
7257	AAPL	2009-09-15	6.255713939666748
7258	AAPL	2009-09-16	6.495357036590576
7259	AAPL	2009-09-17	6.591071128845215
7260	AAPL	2009-09-18	6.6078572273254395
7261	AAPL	2009-09-21	6.572143077850342
7262	AAPL	2009-09-22	6.588571071624756
7263	AAPL	2009-09-23	6.625
7264	AAPL	2009-09-24	6.565000057220459
7265	AAPL	2009-09-25	6.513214111328125
7266	AAPL	2009-09-28	6.648213863372803
7267	AAPL	2009-09-29	6.62071418762207
7268	AAPL	2009-09-30	6.619643211364746
7269	AAPL	2009-10-01	6.459286212921143
7270	AAPL	2009-10-02	6.603570938110352
7271	AAPL	2009-10-05	6.643570899963379
7272	AAPL	2009-10-06	6.786070823669434
7273	AAPL	2009-10-07	6.794642925262451
7274	AAPL	2009-10-08	6.759643077850342
7275	AAPL	2009-10-09	6.802499771118164
7276	AAPL	2009-10-12	6.814642906188965
7277	AAPL	2009-10-13	6.786428928375244
7278	AAPL	2009-10-14	6.831786155700684
7279	AAPL	2009-10-15	6.805714130401611
7280	AAPL	2009-10-16	6.716071128845215
7281	AAPL	2009-10-19	6.78071403503418
7282	AAPL	2009-10-20	7.098570823669434
7283	AAPL	2009-10-21	7.318571090698242
7284	AAPL	2009-10-22	7.32857084274292
7285	AAPL	2009-10-23	7.283570766448975
7286	AAPL	2009-10-26	7.231429100036621
7287	AAPL	2009-10-27	7.048929214477539
7288	AAPL	2009-10-28	6.871428966522217
7289	AAPL	2009-10-29	7.012499809265137
7290	AAPL	2009-10-30	6.732142925262451
7291	AAPL	2009-11-02	6.76107120513916
7292	AAPL	2009-11-03	6.7410712242126465
7293	AAPL	2009-11-04	6.814642906188965
7294	AAPL	2009-11-05	6.929643154144287
7295	AAPL	2009-11-06	6.940713882446289
7296	AAPL	2009-11-09	7.195000171661377
7297	AAPL	2009-11-10	7.24928617477417
7298	AAPL	2009-11-11	7.2589287757873535
7299	AAPL	2009-11-12	7.213929176330566
7300	AAPL	2009-11-13	7.301785945892334
7301	AAPL	2009-11-16	7.379642963409424
7302	AAPL	2009-11-17	7.392857074737549
7303	AAPL	2009-11-18	7.355713844299316
7304	AAPL	2009-11-19	7.161070823669434
7305	AAPL	2009-11-20	7.139999866485596
7306	AAPL	2009-11-23	7.3528571128845215
7307	AAPL	2009-11-24	7.30142879486084
7308	AAPL	2009-11-25	7.292500019073486
7309	AAPL	2009-11-27	7.163928985595703
7310	AAPL	2009-11-30	7.13964319229126
7311	AAPL	2009-12-01	7.034643173217773
7312	AAPL	2009-12-02	7.008213996887207
7313	AAPL	2009-12-03	7.0171427726745605
7314	AAPL	2009-12-04	6.904285907745361
7315	AAPL	2009-12-07	6.748213768005371
7316	AAPL	2009-12-08	6.781071186065674
7317	AAPL	2009-12-09	7.064286231994629
7318	AAPL	2009-12-10	7.01535701751709
7319	AAPL	2009-12-11	6.952499866485596
7320	AAPL	2009-12-14	7.034999847412109
7321	AAPL	2009-12-15	6.934642791748047
7322	AAPL	2009-12-16	6.965356826782227
7323	AAPL	2009-12-17	6.852142810821533
7324	AAPL	2009-12-18	6.979642868041992
7325	AAPL	2009-12-21	7.0796427726745605
7326	AAPL	2009-12-22	7.15571403503418
7327	AAPL	2009-12-23	7.2178568840026855
7328	AAPL	2009-12-24	7.465713977813721
7329	AAPL	2009-12-28	7.557499885559082
7330	AAPL	2009-12-29	7.4678568840026855
7331	AAPL	2009-12-30	7.558570861816406
7332	AAPL	2009-12-31	7.526071071624756
7333	AAPL	2010-01-04	7.643214225769043
7334	AAPL	2010-01-05	7.656428813934326
7335	AAPL	2010-01-06	7.534643173217773
7336	AAPL	2010-01-07	7.520713806152344
7337	AAPL	2010-01-08	7.570713996887207
7338	AAPL	2010-01-11	7.503929138183594
7339	AAPL	2010-01-12	7.4185709953308105
7340	AAPL	2010-01-13	7.523213863372803
7341	AAPL	2010-01-14	7.479642868041992
7342	AAPL	2010-01-15	7.354642868041992
7343	AAPL	2010-01-19	7.679999828338623
7344	AAPL	2010-01-20	7.56178617477417
7345	AAPL	2010-01-21	7.431070804595947
7346	AAPL	2010-01-22	7.0625
7347	AAPL	2010-01-25	7.252500057220459
7348	AAPL	2010-01-26	7.355000019073486
7349	AAPL	2010-01-27	7.424285888671875
7350	AAPL	2010-01-28	7.117499828338623
7351	AAPL	2010-01-29	6.859285831451416
7352	AAPL	2010-02-01	6.9546427726745605
7353	AAPL	2010-02-02	6.994999885559082
7354	AAPL	2010-02-03	7.115356922149658
7355	AAPL	2010-02-04	6.85892915725708
7356	AAPL	2010-02-05	6.980713844299316
7357	AAPL	2010-02-08	6.932857036590576
7358	AAPL	2010-02-09	7.006785869598389
7359	AAPL	2010-02-10	6.968571186065674
7360	AAPL	2010-02-11	7.0953569412231445
7361	AAPL	2010-02-12	7.156428813934326
7362	AAPL	2010-02-16	7.264286041259766
7363	AAPL	2010-02-17	7.23392915725708
7364	AAPL	2010-02-18	7.247499942779541
7365	AAPL	2010-02-19	7.202499866485596
7366	AAPL	2010-02-22	7.1578569412231445
7367	AAPL	2010-02-23	7.0378570556640625
7368	AAPL	2010-02-24	7.166429042816162
7369	AAPL	2010-02-25	7.214285850524902
7370	AAPL	2010-02-26	7.307857036590576
7371	AAPL	2010-03-01	7.463929176330566
7372	AAPL	2010-03-02	7.458929061889648
7373	AAPL	2010-03-03	7.476070880889893
7374	AAPL	2010-03-04	7.525356769561768
7375	AAPL	2010-03-05	7.819643020629883
7376	AAPL	2010-03-08	7.824285984039307
7377	AAPL	2010-03-09	7.965000152587891
7378	AAPL	2010-03-10	8.029999732971191
7379	AAPL	2010-03-11	8.053570747375488
7380	AAPL	2010-03-12	8.092857360839844
7381	AAPL	2010-03-15	7.994286060333252
7382	AAPL	2010-03-16	8.016071319580078
7383	AAPL	2010-03-17	8.00428581237793
7384	AAPL	2010-03-18	8.023214340209961
7385	AAPL	2010-03-19	7.9375
7386	AAPL	2010-03-22	8.026785850524902
7387	AAPL	2010-03-23	8.15571403503418
7388	AAPL	2010-03-24	8.19178581237793
7389	AAPL	2010-03-25	8.094642639160156
7390	AAPL	2010-03-26	8.246429443359375
7391	AAPL	2010-03-29	8.299642562866211
7392	AAPL	2010-03-30	8.423213958740234
7393	AAPL	2010-03-31	8.39285659790039
7394	AAPL	2010-04-01	8.427499771118164
7395	AAPL	2010-04-05	8.517499923706055
7396	AAPL	2010-04-06	8.555000305175781
7397	AAPL	2010-04-07	8.592857360839844
7398	AAPL	2010-04-08	8.569643020629883
7399	AAPL	2010-04-09	8.635356903076172
7400	AAPL	2010-04-12	8.653214454650879
7401	AAPL	2010-04-13	8.65821361541748
7402	AAPL	2010-04-14	8.774642944335938
7403	AAPL	2010-04-15	8.890000343322754
7404	AAPL	2010-04-16	8.835714340209961
7405	AAPL	2010-04-19	8.823928833007812
7406	AAPL	2010-04-20	8.735357284545898
7407	AAPL	2010-04-21	9.257857322692871
7408	AAPL	2010-04-22	9.516785621643066
7409	AAPL	2010-04-23	9.672499656677246
7410	AAPL	2010-04-26	9.625
7411	AAPL	2010-04-27	9.35857105255127
7412	AAPL	2010-04-28	9.342857360839844
7413	AAPL	2010-04-29	9.59428596496582
7414	AAPL	2010-04-30	9.3246431350708
7415	AAPL	2010-05-03	9.512499809265137
7416	AAPL	2010-05-04	9.238571166992188
7417	AAPL	2010-05-05	9.142499923706055
7418	AAPL	2010-05-06	8.79464340209961
7419	AAPL	2010-05-07	8.42357063293457
7420	AAPL	2010-05-10	9.071070671081543
7421	AAPL	2010-05-11	9.161429405212402
7422	AAPL	2010-05-12	9.360357284545898
7423	AAPL	2010-05-13	9.227143287658691
7424	AAPL	2010-05-14	9.0649995803833
7425	AAPL	2010-05-17	9.079285621643066
7426	AAPL	2010-05-18	9.012857437133789
7427	AAPL	2010-05-19	8.869285583496094
7428	AAPL	2010-05-20	8.491429328918457
7429	AAPL	2010-05-21	8.65428638458252
7430	AAPL	2010-05-24	8.812856674194336
7431	AAPL	2010-05-25	8.757857322692871
7432	AAPL	2010-05-26	8.71821403503418
7433	AAPL	2010-05-27	9.048213958740234
7434	AAPL	2010-05-28	9.174285888671875
7435	AAPL	2010-06-01	9.315357208251953
7436	AAPL	2010-06-02	9.426786422729492
7437	AAPL	2010-06-03	9.397143363952637
7438	AAPL	2010-06-04	9.14142894744873
7439	AAPL	2010-06-07	8.962142944335938
7440	AAPL	2010-06-08	8.904643058776855
7441	AAPL	2010-06-09	8.685713768005371
7442	AAPL	2010-06-10	8.946785926818848
7443	AAPL	2010-06-11	9.053929328918457
7444	AAPL	2010-06-14	9.081428527832031
7445	AAPL	2010-06-15	9.274642944335938
7446	AAPL	2010-06-16	9.54464340209961
7447	AAPL	2010-06-17	9.709643363952637
7448	AAPL	2010-06-18	9.788213729858398
7449	AAPL	2010-06-21	9.64892864227295
7450	AAPL	2010-06-22	9.780357360839844
7451	AAPL	2010-06-23	9.677499771118164
7452	AAPL	2010-06-24	9.60714340209961
7453	AAPL	2010-06-25	9.524999618530273
7454	AAPL	2010-06-28	9.58214282989502
7455	AAPL	2010-06-29	9.14892864227295
7456	AAPL	2010-06-30	8.983214378356934
7457	AAPL	2010-07-01	8.874285697937012
7458	AAPL	2010-07-02	8.819286346435547
7459	AAPL	2010-07-06	8.879643440246582
7460	AAPL	2010-07-07	9.238213539123535
7461	AAPL	2010-07-08	9.217499732971191
7462	AAPL	2010-07-09	9.272143363952637
7463	AAPL	2010-07-12	9.188928604125977
7464	AAPL	2010-07-13	8.992856979370117
7465	AAPL	2010-07-14	9.026070594787598
7466	AAPL	2010-07-15	8.98035717010498
7467	AAPL	2010-07-16	8.925000190734863
7468	AAPL	2010-07-19	8.770713806152344
7469	AAPL	2010-07-20	8.996070861816406
7470	AAPL	2010-07-21	9.079999923706055
7471	AAPL	2010-07-22	9.250714302062988
7472	AAPL	2010-07-23	9.283571243286133
7473	AAPL	2010-07-26	9.260000228881836
7474	AAPL	2010-07-27	9.431428909301758
7475	AAPL	2010-07-28	9.319999694824219
7476	AAPL	2010-07-29	9.21821403503418
7477	AAPL	2010-07-30	9.1875
7478	AAPL	2010-08-02	9.351785659790039
7479	AAPL	2010-08-03	9.354642868041992
7480	AAPL	2010-08-04	9.392143249511719
7481	AAPL	2010-08-05	9.346428871154785
7482	AAPL	2010-08-06	9.288928985595703
7483	AAPL	2010-08-09	9.348214149475098
7484	AAPL	2010-08-10	9.264642715454102
7485	AAPL	2010-08-11	8.935357093811035
7486	AAPL	2010-08-12	8.992500305175781
7487	AAPL	2010-08-13	8.896429061889648
7488	AAPL	2010-08-16	8.84428596496582
7489	AAPL	2010-08-17	8.998929023742676
7490	AAPL	2010-08-18	9.038213729858398
7491	AAPL	2010-08-19	8.924285888671875
7492	AAPL	2010-08-20	8.915714263916016
7493	AAPL	2010-08-23	8.778571128845215
7494	AAPL	2010-08-24	8.568928718566895
7495	AAPL	2010-08-25	8.674642562866211
7496	AAPL	2010-08-26	8.581428527832031
7497	AAPL	2010-08-27	8.62928581237793
7498	AAPL	2010-08-30	8.660714149475098
7499	AAPL	2010-08-31	8.682143211364746
7500	AAPL	2010-09-01	8.940357208251953
7501	AAPL	2010-09-02	9.006071090698242
7502	AAPL	2010-09-03	9.241786003112793
7503	AAPL	2010-09-07	9.207500457763672
7504	AAPL	2010-09-08	9.390000343322754
7505	AAPL	2010-09-09	9.395357131958008
7506	AAPL	2010-09-10	9.407500267028809
7507	AAPL	2010-09-13	9.537142753601074
7508	AAPL	2010-09-14	9.57357120513916
7509	AAPL	2010-09-15	9.650713920593262
7510	AAPL	2010-09-16	9.8774995803833
7511	AAPL	2010-09-17	9.834643363952637
7512	AAPL	2010-09-20	10.115357398986816
7513	AAPL	2010-09-21	10.134642601013184
7514	AAPL	2010-09-22	10.276785850524902
7515	AAPL	2010-09-23	10.318571090698242
7516	AAPL	2010-09-24	10.4399995803833
7517	AAPL	2010-09-27	10.398571014404297
7518	AAPL	2010-09-28	10.244999885559082
7519	AAPL	2010-09-29	10.263214111328125
7520	AAPL	2010-09-30	10.133929252624512
7521	AAPL	2010-10-01	10.09000015258789
7522	AAPL	2010-10-04	9.95142936706543
7523	AAPL	2010-10-05	10.319286346435547
7524	AAPL	2010-10-06	10.328213691711426
7525	AAPL	2010-10-07	10.329285621643066
7526	AAPL	2010-10-08	10.5024995803833
7527	AAPL	2010-10-11	10.54857063293457
7528	AAPL	2010-10-12	10.662142753601074
7529	AAPL	2010-10-13	10.71928596496582
7530	AAPL	2010-10-14	10.796786308288574
7531	AAPL	2010-10-15	11.240714073181152
7532	AAPL	2010-10-18	11.35714340209961
7533	AAPL	2010-10-19	11.053214073181152
7534	AAPL	2010-10-20	11.090356826782227
7535	AAPL	2010-10-21	11.054286003112793
7536	AAPL	2010-10-22	10.981071472167969
7537	AAPL	2010-10-25	11.029999732971191
7538	AAPL	2010-10-26	11.001786231994629
7539	AAPL	2010-10-27	10.993928909301758
7540	AAPL	2010-10-28	10.901429176330566
7541	AAPL	2010-10-29	10.749285697937012
7542	AAPL	2010-11-01	10.863571166992188
7543	AAPL	2010-11-02	11.04857063293457
7544	AAPL	2010-11-03	11.171428680419922
7545	AAPL	2010-11-04	11.366786003112793
7546	AAPL	2010-11-05	11.326070785522461
7547	AAPL	2010-11-08	11.37928581237793
7548	AAPL	2010-11-09	11.28857135772705
7549	AAPL	2010-11-10	11.358214378356934
7550	AAPL	2010-11-11	11.308929443359375
7551	AAPL	2010-11-12	11.001070976257324
7552	AAPL	2010-11-15	10.965714454650879
7553	AAPL	2010-11-16	10.771071434020996
7554	AAPL	2010-11-17	10.73214340209961
7555	AAPL	2010-11-18	11.01535701751709
7556	AAPL	2010-11-19	10.954643249511719
7557	AAPL	2010-11-22	11.191429138183594
7558	AAPL	2010-11-23	11.026070594787598
7559	AAPL	2010-11-24	11.242856979370117
7560	AAPL	2010-11-26	11.25
7561	AAPL	2010-11-29	11.31678581237793
7562	AAPL	2010-11-30	11.112500190734863
7563	AAPL	2010-12-01	11.300000190734863
7564	AAPL	2010-12-02	11.362500190734863
7565	AAPL	2010-12-03	11.337142944335938
7566	AAPL	2010-12-06	11.433929443359375
7567	AAPL	2010-12-07	11.364643096923828
7568	AAPL	2010-12-08	11.464642524719238
7569	AAPL	2010-12-09	11.420000076293945
7570	AAPL	2010-12-10	11.44857120513916
7571	AAPL	2010-12-13	11.488213539123535
7572	AAPL	2010-12-14	11.438928604125977
7573	AAPL	2010-12-15	11.441429138183594
7574	AAPL	2010-12-16	11.473214149475098
7575	AAPL	2010-12-17	11.450357437133789
7576	AAPL	2010-12-20	11.507499694824219
7577	AAPL	2010-12-21	11.578571319580078
7578	AAPL	2010-12-22	11.6128568649292
7579	AAPL	2010-12-23	11.557143211364746
7580	AAPL	2010-12-27	11.59571361541748
7581	AAPL	2010-12-28	11.623929023742676
7582	AAPL	2010-12-29	11.617500305175781
7583	AAPL	2010-12-30	11.559286117553711
7584	AAPL	2010-12-31	11.520000457763672
7585	AAPL	2011-01-03	11.770357131958008
7586	AAPL	2011-01-04	11.831786155700684
7587	AAPL	2011-01-05	11.928570747375488
7588	AAPL	2011-01-06	11.918929100036621
7589	AAPL	2011-01-07	12.00428581237793
7590	AAPL	2011-01-10	12.23035717010498
7591	AAPL	2011-01-11	12.20142936706543
7592	AAPL	2011-01-12	12.300713539123535
7593	AAPL	2011-01-13	12.34571361541748
7594	AAPL	2011-01-14	12.445713996887207
7595	AAPL	2011-01-18	12.166070938110352
7596	AAPL	2011-01-19	12.101428985595703
7597	AAPL	2011-01-20	11.881428718566895
7598	AAPL	2011-01-21	11.668571472167969
7599	AAPL	2011-01-24	12.051786422729492
7600	AAPL	2011-01-25	12.192856788635254
7601	AAPL	2011-01-26	12.280357360839844
7602	AAPL	2011-01-27	12.257499694824219
7603	AAPL	2011-01-28	12.003570556640625
7604	AAPL	2011-01-31	12.118571281433105
7605	AAPL	2011-02-01	12.322500228881836
7606	AAPL	2011-02-02	12.29714298248291
7607	AAPL	2011-02-03	12.265713691711426
7608	AAPL	2011-02-04	12.375
7609	AAPL	2011-02-07	12.567143440246582
7610	AAPL	2011-02-08	12.685713768005371
7611	AAPL	2011-02-09	12.791428565979004
7612	AAPL	2011-02-10	12.662142753601074
7613	AAPL	2011-02-11	12.744643211364746
7614	AAPL	2011-02-14	12.82785701751709
7615	AAPL	2011-02-15	12.853570938110352
7616	AAPL	2011-02-16	12.968929290771484
7617	AAPL	2011-02-17	12.796428680419922
7618	AAPL	2011-02-18	12.520000457763672
7619	AAPL	2011-02-22	12.09321403503418
7620	AAPL	2011-02-23	12.236429214477539
7621	AAPL	2011-02-24	12.24571418762207
7622	AAPL	2011-02-25	12.434286117553711
7623	AAPL	2011-02-28	12.614643096923828
7624	AAPL	2011-03-01	12.475357055664062
7625	AAPL	2011-03-02	12.575714111328125
7626	AAPL	2011-03-03	12.841428756713867
7627	AAPL	2011-03-04	12.85714340209961
7628	AAPL	2011-03-07	12.691429138183594
7629	AAPL	2011-03-08	12.705714225769043
7630	AAPL	2011-03-09	12.588213920593262
7631	AAPL	2011-03-10	12.381071090698242
7632	AAPL	2011-03-11	12.571070671081543
7633	AAPL	2011-03-14	12.627142906188965
7634	AAPL	2011-03-15	12.336786270141602
7635	AAPL	2011-03-16	11.786070823669434
7636	AAPL	2011-03-17	11.95142936706543
7637	AAPL	2011-03-18	11.809642791748047
7638	AAPL	2011-03-21	12.117856979370117
7639	AAPL	2011-03-22	12.185713768005371
7640	AAPL	2011-03-23	12.11392879486084
7641	AAPL	2011-03-24	12.320357322692871
7642	AAPL	2011-03-25	12.555000305175781
7643	AAPL	2011-03-28	12.515713691711426
7644	AAPL	2011-03-29	12.534285545349121
7645	AAPL	2011-03-30	12.451070785522461
7646	AAPL	2011-03-31	12.446785926818848
7647	AAPL	2011-04-01	12.305713653564453
7648	AAPL	2011-04-04	12.185357093811035
7649	AAPL	2011-04-05	12.103214263916016
7650	AAPL	2011-04-06	12.072856903076172
7651	AAPL	2011-04-07	12.074286460876465
7652	AAPL	2011-04-08	11.966428756713867
7653	AAPL	2011-04-11	11.814286231994629
7654	AAPL	2011-04-12	11.871429443359375
7655	AAPL	2011-04-13	12.004643440246582
7656	AAPL	2011-04-14	11.872142791748047
7657	AAPL	2011-04-15	11.694999694824219
7658	AAPL	2011-04-18	11.851785659790039
7659	AAPL	2011-04-19	12.066429138183594
7660	AAPL	2011-04-20	12.228928565979004
7661	AAPL	2011-04-21	12.524999618530273
7662	AAPL	2011-04-25	12.607500076293945
7663	AAPL	2011-04-26	12.515000343322754
7664	AAPL	2011-04-27	12.505356788635254
7665	AAPL	2011-04-28	12.383929252624512
7666	AAPL	2011-04-29	12.504643440246582
7667	AAPL	2011-05-02	12.367142677307129
7668	AAPL	2011-05-03	12.435713768005371
7669	AAPL	2011-05-04	12.48464298248291
7670	AAPL	2011-05-05	12.383929252624512
7671	AAPL	2011-05-06	12.380714416503906
7672	AAPL	2011-05-09	12.414285659790039
7673	AAPL	2011-05-10	12.48035717010498
7674	AAPL	2011-05-11	12.401070594787598
7675	AAPL	2011-05-12	12.3774995803833
7676	AAPL	2011-05-13	12.160714149475098
7677	AAPL	2011-05-16	11.903571128845215
7678	AAPL	2011-05-17	12.005000114440918
7679	AAPL	2011-05-18	12.138214111328125
7680	AAPL	2011-05-19	12.161786079406738
7681	AAPL	2011-05-20	11.972143173217773
7682	AAPL	2011-05-23	11.942856788635254
7683	AAPL	2011-05-24	11.86392879486084
7684	AAPL	2011-05-25	12.027856826782227
7685	AAPL	2011-05-26	11.964285850524902
7686	AAPL	2011-05-27	12.0503568649292
7687	AAPL	2011-05-31	12.422499656677246
7688	AAPL	2011-06-01	12.339642524719238
7689	AAPL	2011-06-02	12.360713958740234
7690	AAPL	2011-06-03	12.265713691711426
7691	AAPL	2011-06-06	12.072856903076172
7692	AAPL	2011-06-07	11.85857105255127
7693	AAPL	2011-06-08	11.865714073181152
7694	AAPL	2011-06-09	11.838929176330566
7695	AAPL	2011-06-10	11.639286041259766
7696	AAPL	2011-06-13	11.664285659790039
7697	AAPL	2011-06-14	11.872857093811035
7698	AAPL	2011-06-15	11.66964340209961
7699	AAPL	2011-06-16	11.6128568649292
7700	AAPL	2011-06-17	11.437856674194336
7701	AAPL	2011-06-20	11.261428833007812
7702	AAPL	2011-06-21	11.617856979370117
7703	AAPL	2011-06-22	11.521785736083984
7704	AAPL	2011-06-23	11.829643249511719
7705	AAPL	2011-06-24	11.655357360839844
7706	AAPL	2011-06-27	11.85857105255127
7707	AAPL	2011-06-28	11.973570823669434
7708	AAPL	2011-06-29	11.930000305175781
7709	AAPL	2011-06-30	11.988213539123535
7710	AAPL	2011-07-01	12.259285926818848
7711	AAPL	2011-07-05	12.479642868041992
7712	AAPL	2011-07-06	12.562856674194336
7713	AAPL	2011-07-07	12.757143020629883
7714	AAPL	2011-07-08	12.846785545349121
7715	AAPL	2011-07-11	12.64285659790039
7716	AAPL	2011-07-12	12.633929252624512
7717	AAPL	2011-07-13	12.786429405212402
7718	AAPL	2011-07-14	12.77750015258789
7719	AAPL	2011-07-15	13.032856941223145
7720	AAPL	2011-07-18	13.350000381469727
7721	AAPL	2011-07-19	13.458929061889648
7722	AAPL	2011-07-20	13.817856788635254
7723	AAPL	2011-07-21	13.831786155700684
7724	AAPL	2011-07-22	14.046428680419922
7725	AAPL	2011-07-25	14.23214340209961
7726	AAPL	2011-07-26	14.407500267028809
7727	AAPL	2011-07-27	14.021071434020996
7728	AAPL	2011-07-28	13.993571281433105
7729	AAPL	2011-07-29	13.945713996887207
7730	AAPL	2011-08-01	14.16964340209961
7731	AAPL	2011-08-02	13.889642715454102
7732	AAPL	2011-08-03	14.020357131958008
7733	AAPL	2011-08-04	13.477499961853027
7734	AAPL	2011-08-05	13.343570709228516
7735	AAPL	2011-08-08	12.614643096923828
7736	AAPL	2011-08-09	13.357500076293945
7737	AAPL	2011-08-10	12.98892879486084
7738	AAPL	2011-08-11	13.346428871154785
7739	AAPL	2011-08-12	13.463929176330566
7740	AAPL	2011-08-15	13.693214416503906
7741	AAPL	2011-08-16	13.588570594787598
7742	AAPL	2011-08-17	13.587142944335938
7743	AAPL	2011-08-18	13.073213577270508
7744	AAPL	2011-08-19	12.715356826782227
7745	AAPL	2011-08-22	12.729999542236328
7746	AAPL	2011-08-23	13.342857360839844
7747	AAPL	2011-08-24	13.4350004196167
7748	AAPL	2011-08-25	13.347143173217773
7749	AAPL	2011-08-26	13.699286460876465
7750	AAPL	2011-08-29	13.927499771118164
7751	AAPL	2011-08-30	13.928214073181152
7752	AAPL	2011-08-31	13.743928909301758
7753	AAPL	2011-09-01	13.608214378356934
7754	AAPL	2011-09-02	13.358928680419922
7755	AAPL	2011-09-06	13.562143325805664
7756	AAPL	2011-09-07	13.711786270141602
7757	AAPL	2011-09-08	13.71928596496582
7758	AAPL	2011-09-09	13.481429100036621
7759	AAPL	2011-09-12	13.569286346435547
7760	AAPL	2011-09-13	13.736429214477539
7761	AAPL	2011-09-14	13.903571128845215
7762	AAPL	2011-09-15	14.034285545349121
7763	AAPL	2011-09-16	14.303570747375488
7764	AAPL	2011-09-19	14.701070785522461
7765	AAPL	2011-09-20	14.766071319580078
7766	AAPL	2011-09-21	14.71928596496582
7767	AAPL	2011-09-22	14.350713729858398
7768	AAPL	2011-09-23	14.439286231994629
7769	AAPL	2011-09-26	14.39892864227295
7770	AAPL	2011-09-27	14.259285926818848
7771	AAPL	2011-09-28	14.178929328918457
7772	AAPL	2011-09-29	13.948928833007812
7773	AAPL	2011-09-30	13.618571281433105
7774	AAPL	2011-10-03	13.378570556640625
7775	AAPL	2011-10-04	13.303570747375488
7776	AAPL	2011-10-05	13.508929252624512
7777	AAPL	2011-10-06	13.477499961853027
7778	AAPL	2011-10-07	13.20714282989502
7779	AAPL	2011-10-10	13.88607120513916
7780	AAPL	2011-10-11	14.29607105255127
7781	AAPL	2011-10-12	14.36392879486084
7782	AAPL	2011-10-13	14.586786270141602
7783	AAPL	2011-10-14	15.071429252624512
7784	AAPL	2011-10-17	14.999643325805664
7785	AAPL	2011-10-18	15.079999923706055
7786	AAPL	2011-10-19	14.236429214477539
7787	AAPL	2011-10-20	14.118213653564453
7788	AAPL	2011-10-21	14.031070709228516
7789	AAPL	2011-10-24	14.491786003112793
7790	AAPL	2011-10-25	14.206070899963379
7791	AAPL	2011-10-26	14.307143211364746
7792	AAPL	2011-10-27	14.453213691711426
7793	AAPL	2011-10-28	14.462499618530273
7794	AAPL	2011-10-31	14.456428527832031
7795	AAPL	2011-11-01	14.161070823669434
7796	AAPL	2011-11-02	14.193214416503906
7797	AAPL	2011-11-03	14.395357131958008
7798	AAPL	2011-11-04	14.294285774230957
7799	AAPL	2011-11-07	14.276070594787598
7800	AAPL	2011-11-08	14.508213996887207
7801	AAPL	2011-11-09	14.117142677307129
7802	AAPL	2011-11-10	13.757857322692871
7803	AAPL	2011-11-11	13.736429214477539
7804	AAPL	2011-11-14	13.545000076293945
7805	AAPL	2011-11-15	13.886786460876465
7806	AAPL	2011-11-16	13.741786003112793
7807	AAPL	2011-11-17	13.478928565979004
7808	AAPL	2011-11-18	13.390713691711426
7809	AAPL	2011-11-21	13.178929328918457
7810	AAPL	2011-11-22	13.446785926818848
7811	AAPL	2011-11-23	13.106785774230957
7812	AAPL	2011-11-25	12.98464298248291
7813	AAPL	2011-11-28	13.432856559753418
7814	AAPL	2011-11-29	13.328571319580078
7815	AAPL	2011-11-30	13.649999618530273
7816	AAPL	2011-12-01	13.854642868041992
7817	AAPL	2011-12-02	13.91785717010498
7818	AAPL	2011-12-05	14.036070823669434
7819	AAPL	2011-12-06	13.962499618530273
7820	AAPL	2011-12-07	13.896071434020996
7821	AAPL	2011-12-08	13.952142715454102
7822	AAPL	2011-12-09	14.057856559753418
7823	AAPL	2011-12-12	13.994285583496094
7824	AAPL	2011-12-13	13.88607120513916
7825	AAPL	2011-12-14	13.578213691711426
7826	AAPL	2011-12-15	13.533571243286133
7827	AAPL	2011-12-16	13.607856750488281
7828	AAPL	2011-12-19	13.650357246398926
7829	AAPL	2011-12-20	14.141071319580078
7830	AAPL	2011-12-21	14.158928871154785
7831	AAPL	2011-12-22	14.233928680419922
7832	AAPL	2011-12-23	14.404643058776855
7833	AAPL	2011-12-27	14.518928527832031
7834	AAPL	2011-12-28	14.380000114440918
7835	AAPL	2011-12-29	14.468570709228516
7836	AAPL	2011-12-30	14.464285850524902
7837	AAPL	2012-01-03	14.686785697937012
7838	AAPL	2012-01-04	14.765713691711426
7839	AAPL	2012-01-05	14.929642677307129
7840	AAPL	2012-01-06	15.085714340209961
7841	AAPL	2012-01-09	15.061785697937012
7842	AAPL	2012-01-10	15.115714073181152
7843	AAPL	2012-01-11	15.091071128845215
7844	AAPL	2012-01-12	15.049642562866211
7845	AAPL	2012-01-13	14.993213653564453
7846	AAPL	2012-01-17	15.16785717010498
7847	AAPL	2012-01-18	15.325357437133789
7848	AAPL	2012-01-19	15.276785850524902
7849	AAPL	2012-01-20	15.010713577270508
7850	AAPL	2012-01-23	15.264642715454102
7851	AAPL	2012-01-24	15.014642715454102
7852	AAPL	2012-01-25	15.952142715454102
7853	AAPL	2012-01-26	15.879643440246582
7854	AAPL	2012-01-27	15.974286079406738
7855	AAPL	2012-01-30	16.17892837524414
7856	AAPL	2012-01-31	16.3028564453125
7857	AAPL	2012-02-01	16.292499542236328
7858	AAPL	2012-02-02	16.25428581237793
7859	AAPL	2012-02-03	16.417142868041992
7860	AAPL	2012-02-06	16.570356369018555
7861	AAPL	2012-02-07	16.743928909301758
7862	AAPL	2012-02-08	17.0242862701416
7863	AAPL	2012-02-09	17.61321449279785
7864	AAPL	2012-02-10	17.622142791748047
7865	AAPL	2012-02-13	17.950000762939453
7866	AAPL	2012-02-14	18.19499969482422
7867	AAPL	2012-02-15	17.773929595947266
7868	AAPL	2012-02-16	17.936071395874023
7869	AAPL	2012-02-17	17.932857513427734
7870	AAPL	2012-02-21	18.387500762939453
7871	AAPL	2012-02-22	18.322856903076172
7872	AAPL	2012-02-23	18.4424991607666
7873	AAPL	2012-02-24	18.657499313354492
7874	AAPL	2012-02-27	18.777143478393555
7875	AAPL	2012-02-28	19.12178611755371
7876	AAPL	2012-02-29	19.37285614013672
7877	AAPL	2012-03-01	19.445356369018555
7878	AAPL	2012-03-02	19.470714569091797
7879	AAPL	2012-03-05	19.04142951965332
7880	AAPL	2012-03-06	18.937856674194336
7881	AAPL	2012-03-07	18.953214645385742
7882	AAPL	2012-03-08	19.356786727905273
7883	AAPL	2012-03-09	19.47035789489746
7884	AAPL	2012-03-12	19.71428680419922
7885	AAPL	2012-03-13	20.28928565979004
7886	AAPL	2012-03-14	21.056428909301758
7887	AAPL	2012-03-15	20.912857055664062
7888	AAPL	2012-03-16	20.9132137298584
7889	AAPL	2012-03-19	21.467857360839844
7890	AAPL	2012-03-20	21.641429901123047
7891	AAPL	2012-03-21	21.51785659790039
7892	AAPL	2012-03-22	21.405000686645508
7893	AAPL	2012-03-23	21.287500381469727
7894	AAPL	2012-03-26	21.6778564453125
7895	AAPL	2012-03-27	21.945714950561523
7896	AAPL	2012-03-28	22.057857513427734
7897	AAPL	2012-03-29	21.78071403503418
7898	AAPL	2012-03-30	21.412500381469727
7899	AAPL	2012-04-02	22.093929290771484
7900	AAPL	2012-04-03	22.4757137298584
7901	AAPL	2012-04-04	22.296785354614258
7902	AAPL	2012-04-05	22.63142967224121
7903	AAPL	2012-04-09	22.72249984741211
7904	AAPL	2012-04-10	22.444286346435547
7905	AAPL	2012-04-11	22.364286422729492
7906	AAPL	2012-04-12	22.241785049438477
7907	AAPL	2012-04-13	21.6153564453125
7908	AAPL	2012-04-16	20.718929290771484
7909	AAPL	2012-04-17	21.774999618530273
7910	AAPL	2012-04-18	21.726428985595703
7911	AAPL	2012-04-19	20.979999542236328
7912	AAPL	2012-04-20	20.463571548461914
7913	AAPL	2012-04-23	20.417856216430664
7914	AAPL	2012-04-24	20.010000228881836
7915	AAPL	2012-04-25	21.78571319580078
7916	AAPL	2012-04-26	21.703571319580078
7917	AAPL	2012-04-27	21.53571319580078
7918	AAPL	2012-04-30	20.856428146362305
7919	AAPL	2012-05-01	20.79035758972168
7920	AAPL	2012-05-02	20.9278564453125
7921	AAPL	2012-05-03	20.779285430908203
7922	AAPL	2012-05-04	20.1875
7923	AAPL	2012-05-07	20.338571548461914
7924	AAPL	2012-05-08	20.292142868041992
7925	AAPL	2012-05-09	20.327856063842773
7926	AAPL	2012-05-10	20.375713348388672
7927	AAPL	2012-05-11	20.239643096923828
7928	AAPL	2012-05-14	19.93642807006836
7929	AAPL	2012-05-15	19.756071090698242
7930	AAPL	2012-05-16	19.502857208251953
7931	AAPL	2012-05-17	18.932857513427734
7932	AAPL	2012-05-18	18.942142486572266
7933	AAPL	2012-05-21	20.045713424682617
7934	AAPL	2012-05-22	19.891786575317383
7935	AAPL	2012-05-23	20.37714385986328
7936	AAPL	2012-05-24	20.190000534057617
7937	AAPL	2012-05-25	20.081785202026367
7938	AAPL	2012-05-29	20.438213348388672
7939	AAPL	2012-05-30	20.684642791748047
7940	AAPL	2012-05-31	20.633214950561523
7941	AAPL	2012-06-01	20.035356521606445
7942	AAPL	2012-06-04	20.153213500976562
7943	AAPL	2012-06-05	20.101070404052734
7944	AAPL	2012-06-06	20.409286499023438
7945	AAPL	2012-06-07	20.41857147216797
7946	AAPL	2012-06-08	20.7257137298584
7947	AAPL	2012-06-11	20.398929595947266
7948	AAPL	2012-06-12	20.5771427154541
7949	AAPL	2012-06-13	20.43428611755371
7950	AAPL	2012-06-14	20.411785125732422
7951	AAPL	2012-06-15	20.504642486572266
7952	AAPL	2012-06-18	20.920713424682617
7953	AAPL	2012-06-19	20.97892951965332
7954	AAPL	2012-06-20	20.919286727905273
7955	AAPL	2012-06-21	20.631071090698242
7956	AAPL	2012-06-22	20.78928565979004
7957	AAPL	2012-06-25	20.3846435546875
7958	AAPL	2012-06-26	20.429643630981445
7959	AAPL	2012-06-27	20.51785659790039
7960	AAPL	2012-06-28	20.323213577270508
7961	AAPL	2012-06-29	20.85714340209961
7962	AAPL	2012-07-02	21.161428451538086
7963	AAPL	2012-07-03	21.407499313354492
7964	AAPL	2012-07-05	21.783571243286133
7965	AAPL	2012-07-06	21.63857078552246
7966	AAPL	2012-07-09	21.92464256286621
7967	AAPL	2012-07-10	21.721786499023438
7968	AAPL	2012-07-11	21.5867862701416
7969	AAPL	2012-07-12	21.389286041259766
7970	AAPL	2012-07-13	21.60607147216797
7971	AAPL	2012-07-16	21.675357818603516
7972	AAPL	2012-07-17	21.676429748535156
7973	AAPL	2012-07-18	21.652143478393555
7974	AAPL	2012-07-19	21.940000534057617
7975	AAPL	2012-07-20	21.582143783569336
7976	AAPL	2012-07-23	21.565357208251953
7977	AAPL	2012-07-24	21.461429595947266
7978	AAPL	2012-07-25	20.534643173217773
7979	AAPL	2012-07-26	20.531429290771484
7980	AAPL	2012-07-27	20.898571014404297
7981	AAPL	2012-07-30	21.25107192993164
7982	AAPL	2012-07-31	21.812856674194336
7983	AAPL	2012-08-01	21.671785354614258
7984	AAPL	2012-08-02	21.706785202026367
7985	AAPL	2012-08-03	21.989286422729492
7986	AAPL	2012-08-06	22.233928680419922
7987	AAPL	2012-08-07	22.175357818603516
7988	AAPL	2012-08-08	22.13785743713379
7989	AAPL	2012-08-09	22.168928146362305
7990	AAPL	2012-08-10	22.203571319580078
7991	AAPL	2012-08-13	22.5
7992	AAPL	2012-08-14	22.56035614013672
7993	AAPL	2012-08-15	22.52964210510254
7994	AAPL	2012-08-16	22.726428985595703
7995	AAPL	2012-08-17	23.146785736083984
7996	AAPL	2012-08-20	23.75535774230957
7997	AAPL	2012-08-21	23.430713653564453
7998	AAPL	2012-08-22	23.888214111328125
7999	AAPL	2012-08-23	23.66535758972168
8000	AAPL	2012-08-24	23.68642807006836
8001	AAPL	2012-08-27	24.13142967224121
8002	AAPL	2012-08-28	24.100000381469727
8003	AAPL	2012-08-29	24.052499771118164
8004	AAPL	2012-08-30	23.70964241027832
8005	AAPL	2012-08-31	23.75857162475586
8006	AAPL	2012-09-04	24.10607147216797
8007	AAPL	2012-09-05	23.936786651611328
8008	AAPL	2012-09-06	24.15250015258789
8009	AAPL	2012-09-07	24.301429748535156
8010	AAPL	2012-09-10	23.669286727905273
8011	AAPL	2012-09-11	23.592500686645508
8012	AAPL	2012-09-12	23.921070098876953
8013	AAPL	2012-09-13	24.39214324951172
8014	AAPL	2012-09-14	24.68857192993164
8015	AAPL	2012-09-17	24.992143630981445
8016	AAPL	2012-09-18	25.068214416503906
8017	AAPL	2012-09-19	25.075000762939453
8018	AAPL	2012-09-20	24.953571319580078
8019	AAPL	2012-09-21	25.00321388244629
8020	AAPL	2012-09-24	24.671070098876953
8021	AAPL	2012-09-25	24.05500030517578
8022	AAPL	2012-09-26	23.75642967224121
8023	AAPL	2012-09-27	24.332857131958008
8024	AAPL	2012-09-28	23.825000762939453
8025	AAPL	2012-10-01	23.54964256286621
8026	AAPL	2012-10-02	23.618213653564453
8027	AAPL	2012-10-03	23.980356216430664
8028	AAPL	2012-10-04	23.814285278320312
8029	AAPL	2012-10-05	23.306785583496094
8030	AAPL	2012-10-08	22.791786193847656
8031	AAPL	2012-10-09	22.70892906188965
8032	AAPL	2012-10-10	22.8896427154541
8033	AAPL	2012-10-11	22.43214225769043
8034	AAPL	2012-10-12	22.489643096923828
8035	AAPL	2012-10-15	22.670000076293945
8036	AAPL	2012-10-16	23.206785202026367
8037	AAPL	2012-10-17	23.021785736083984
8038	AAPL	2012-10-18	22.59428596496582
8039	AAPL	2012-10-19	21.780000686645508
8040	AAPL	2012-10-22	22.64392852783203
8041	AAPL	2012-10-23	21.90571403503418
8042	AAPL	2012-10-24	22.02964210510254
8043	AAPL	2012-10-25	21.769285202026367
8044	AAPL	2012-10-26	21.571428298950195
8045	AAPL	2012-10-31	21.261428833007812
8046	AAPL	2012-11-01	21.30500030517578
8047	AAPL	2012-11-02	20.600000381469727
8048	AAPL	2012-11-05	20.87928581237793
8049	AAPL	2012-11-06	20.816070556640625
8050	AAPL	2012-11-07	19.928571701049805
8051	AAPL	2012-11-08	19.20535659790039
8052	AAPL	2012-11-09	19.537857055664062
8053	AAPL	2012-11-12	19.38678550720215
8054	AAPL	2012-11-13	19.389286041259766
8055	AAPL	2012-11-14	19.174285888671875
8056	AAPL	2012-11-15	18.77214241027832
8057	AAPL	2012-11-16	18.845714569091797
8058	AAPL	2012-11-19	20.20464324951172
8059	AAPL	2012-11-20	20.032499313354492
8060	AAPL	2012-11-21	20.060714721679688
8061	AAPL	2012-11-23	20.41071319580078
8062	AAPL	2012-11-26	21.054643630981445
8063	AAPL	2012-11-27	20.885000228881836
8064	AAPL	2012-11-28	20.819286346435547
8065	AAPL	2012-11-29	21.04857063293457
8066	AAPL	2012-11-30	20.902856826782227
8067	AAPL	2012-12-03	20.93535614013672
8068	AAPL	2012-12-04	20.566070556640625
8069	AAPL	2012-12-05	19.24250030517578
8070	AAPL	2012-12-06	19.544286727905273
8071	AAPL	2012-12-07	19.04464340209961
8072	AAPL	2012-12-10	18.922143936157227
8073	AAPL	2012-12-11	19.335357666015625
8074	AAPL	2012-12-12	19.25
8075	AAPL	2012-12-13	18.917499542236328
8076	AAPL	2012-12-14	18.206785202026367
8077	AAPL	2012-12-17	18.52964210510254
8078	AAPL	2012-12-18	19.06785774230957
8079	AAPL	2012-12-19	18.796785354614258
8080	AAPL	2012-12-20	18.633214950561523
8081	AAPL	2012-12-21	18.547500610351562
8082	AAPL	2012-12-24	18.577499389648438
8083	AAPL	2012-12-26	18.321428298950195
8084	AAPL	2012-12-27	18.395000457763672
8085	AAPL	2012-12-28	18.199642181396484
8086	AAPL	2012-12-31	19.006071090698242
8087	AAPL	2013-01-02	19.608213424682617
8088	AAPL	2013-01-03	19.360713958740234
8089	AAPL	2013-01-04	18.821428298950195
8090	AAPL	2013-01-07	18.71071434020996
8091	AAPL	2013-01-08	18.761070251464844
8092	AAPL	2013-01-09	18.467857360839844
8093	AAPL	2013-01-10	18.696786880493164
8094	AAPL	2013-01-11	18.582143783569336
8095	AAPL	2013-01-14	17.91964340209961
8096	AAPL	2013-01-15	17.354286193847656
8097	AAPL	2013-01-16	18.074642181396484
8098	AAPL	2013-01-17	17.952856063842773
8099	AAPL	2013-01-18	17.85714340209961
8100	AAPL	2013-01-22	18.02750015258789
8101	AAPL	2013-01-23	18.357500076293945
8102	AAPL	2013-01-24	16.08928680419922
8103	AAPL	2013-01-25	15.710000038146973
8104	AAPL	2013-01-28	16.065357208251953
8105	AAPL	2013-01-29	16.366785049438477
8106	AAPL	2013-01-30	16.315357208251953
8107	AAPL	2013-01-31	16.267499923706055
8108	AAPL	2013-02-01	16.200714111328125
8109	AAPL	2013-02-04	15.79714298248291
8110	AAPL	2013-02-05	16.351428985595703
8111	AAPL	2013-02-06	16.33392906188965
8112	AAPL	2013-02-07	16.722143173217773
8113	AAPL	2013-02-08	16.963571548461914
8114	AAPL	2013-02-11	17.140356063842773
8115	AAPL	2013-02-12	16.71071434020996
8116	AAPL	2013-02-13	16.67892837524414
8117	AAPL	2013-02-14	16.663928985595703
8118	AAPL	2013-02-15	16.43428611755371
8119	AAPL	2013-02-19	16.428213119506836
8120	AAPL	2013-02-20	16.030357360839844
8121	AAPL	2013-02-21	15.930713653564453
8122	AAPL	2013-02-22	16.100357055664062
8123	AAPL	2013-02-25	15.814286231994629
8124	AAPL	2013-02-26	16.034643173217773
8125	AAPL	2013-02-27	15.8774995803833
8126	AAPL	2013-02-28	15.764286041259766
8127	AAPL	2013-03-01	15.373929023742676
8128	AAPL	2013-03-04	15.001786231994629
8129	AAPL	2013-03-05	15.397856712341309
8130	AAPL	2013-03-06	15.202142715454102
8131	AAPL	2013-03-07	15.377857208251953
8132	AAPL	2013-03-08	15.418571472167969
8133	AAPL	2013-03-11	15.638214111328125
8134	AAPL	2013-03-12	15.301071166992188
8135	AAPL	2013-03-13	15.298213958740234
8136	AAPL	2013-03-14	15.446429252624512
8137	AAPL	2013-03-15	15.845000267028809
8138	AAPL	2013-03-18	16.275714874267578
8139	AAPL	2013-03-19	16.231786727905273
8140	AAPL	2013-03-20	16.145713806152344
8141	AAPL	2013-03-21	16.168928146362305
8142	AAPL	2013-03-22	16.49678611755371
8143	AAPL	2013-03-25	16.556428909301758
8144	AAPL	2013-03-26	16.46928596496582
8145	AAPL	2013-03-27	16.145713806152344
8146	AAPL	2013-03-28	15.809286117553711
8147	AAPL	2013-04-01	15.318214416503906
8148	AAPL	2013-04-02	15.349642753601074
8149	AAPL	2013-04-03	15.428214073181152
8150	AAPL	2013-04-04	15.275713920593262
8151	AAPL	2013-04-05	15.114286422729492
8152	AAPL	2013-04-08	15.221785545349121
8153	AAPL	2013-04-09	15.249285697937012
8154	AAPL	2013-04-10	15.560357093811035
8155	AAPL	2013-04-11	15.511786460876465
8156	AAPL	2013-04-12	15.350000381469727
8157	AAPL	2013-04-15	14.994643211364746
8158	AAPL	2013-04-16	15.222857475280762
8159	AAPL	2013-04-17	14.385713577270508
8160	AAPL	2013-04-18	14.001786231994629
8161	AAPL	2013-04-19	13.947500228881836
8162	AAPL	2013-04-22	14.238213539123535
8163	AAPL	2013-04-23	14.504643440246582
8164	AAPL	2013-04-24	14.480713844299316
8165	AAPL	2013-04-25	14.585000038146973
8166	AAPL	2013-04-26	14.899999618530273
8167	AAPL	2013-04-29	15.361429214477539
8168	AAPL	2013-04-30	15.813570976257324
8169	AAPL	2013-05-01	15.688928604125977
8170	AAPL	2013-05-02	15.911429405212402
8171	AAPL	2013-05-03	16.070714950561523
8172	AAPL	2013-05-06	16.453929901123047
8173	AAPL	2013-05-07	16.380714416503906
8174	AAPL	2013-05-08	16.56571388244629
8175	AAPL	2013-05-09	16.313213348388672
8176	AAPL	2013-05-10	16.177499771118164
8177	AAPL	2013-05-13	16.240713119506836
8178	AAPL	2013-05-14	15.852143287658691
8179	AAPL	2013-05-15	15.316070556640625
8180	AAPL	2013-05-16	15.520713806152344
8181	AAPL	2013-05-17	15.473570823669434
8182	AAPL	2013-05-20	15.818928718566895
8183	AAPL	2013-05-21	15.702142715454102
8184	AAPL	2013-05-22	15.762499809265137
8185	AAPL	2013-05-23	15.790714263916016
8186	AAPL	2013-05-24	15.898214340209961
8187	AAPL	2013-05-28	15.765713691711426
8188	AAPL	2013-05-29	15.891071319580078
8189	AAPL	2013-05-30	16.127857208251953
8190	AAPL	2013-05-31	16.061786651611328
8191	AAPL	2013-06-03	16.097143173217773
8192	AAPL	2013-06-04	16.046785354614258
8193	AAPL	2013-06-05	15.896785736083984
8194	AAPL	2013-06-06	15.659285545349121
8195	AAPL	2013-06-07	15.778928756713867
8196	AAPL	2013-06-10	15.674642562866211
8197	AAPL	2013-06-11	15.628570556640625
8198	AAPL	2013-06-12	15.435357093811035
8199	AAPL	2013-06-13	15.569999694824219
8200	AAPL	2013-06-14	15.358928680419922
8201	AAPL	2013-06-17	15.428570747375488
8202	AAPL	2013-06-18	15.420356750488281
8203	AAPL	2013-06-19	15.10714340209961
8204	AAPL	2013-06-20	14.8871431350708
8205	AAPL	2013-06-21	14.76785659790039
8206	AAPL	2013-06-24	14.376428604125977
8207	AAPL	2013-06-25	14.379643440246582
8208	AAPL	2013-06-26	14.21678638458252
8209	AAPL	2013-06-27	14.063570976257324
8210	AAPL	2013-06-28	14.161786079406738
8211	AAPL	2013-07-01	14.614999771118164
8212	AAPL	2013-07-02	14.946070671081543
8213	AAPL	2013-07-03	15.028571128845215
8214	AAPL	2013-07-05	14.907856941223145
8215	AAPL	2013-07-08	14.823213577270508
8216	AAPL	2013-07-09	15.083929061889648
8217	AAPL	2013-07-10	15.026070594787598
8218	AAPL	2013-07-11	15.260356903076172
8219	AAPL	2013-07-12	15.232500076293945
8220	AAPL	2013-07-15	15.265713691711426
8221	AAPL	2013-07-16	15.364286422729492
8222	AAPL	2013-07-17	15.368213653564453
8223	AAPL	2013-07-18	15.420000076293945
8224	AAPL	2013-07-19	15.176786422729492
8225	AAPL	2013-07-22	15.225357055664062
8226	AAPL	2013-07-23	14.963929176330566
8227	AAPL	2013-07-24	15.732500076293945
8228	AAPL	2013-07-25	15.660714149475098
8229	AAPL	2013-07-26	15.749643325805664
8230	AAPL	2013-07-29	15.992500305175781
8231	AAPL	2013-07-30	16.190000534057617
8232	AAPL	2013-07-31	16.161785125732422
8233	AAPL	2013-08-01	16.309999465942383
8234	AAPL	2013-08-02	16.519285202026367
8235	AAPL	2013-08-05	16.766071319580078
8236	AAPL	2013-08-06	16.616071701049805
8237	AAPL	2013-08-07	16.606428146362305
8238	AAPL	2013-08-08	16.464643478393555
8239	AAPL	2013-08-09	16.230356216430664
8240	AAPL	2013-08-12	16.691429138183594
8241	AAPL	2013-08-13	17.484643936157227
8242	AAPL	2013-08-14	17.803571701049805
8243	AAPL	2013-08-15	17.782499313354492
8244	AAPL	2013-08-16	17.940357208251953
8245	AAPL	2013-08-19	18.13357162475586
8246	AAPL	2013-08-20	17.895357131958008
8247	AAPL	2013-08-21	17.941429138183594
8248	AAPL	2013-08-22	17.96285629272461
8249	AAPL	2013-08-23	17.893571853637695
8250	AAPL	2013-08-26	17.963214874267578
8251	AAPL	2013-08-27	17.449642181396484
8252	AAPL	2013-08-28	17.532142639160156
8253	AAPL	2013-08-29	17.560714721679688
8254	AAPL	2013-08-30	17.400714874267578
8255	AAPL	2013-09-03	17.44928550720215
8256	AAPL	2013-09-04	17.81035614013672
8257	AAPL	2013-09-05	17.688213348388672
8258	AAPL	2013-09-06	17.79357147216797
8259	AAPL	2013-09-09	18.077499389648438
8260	AAPL	2013-09-10	17.665714263916016
8261	AAPL	2013-09-11	16.703929901123047
8262	AAPL	2013-09-12	16.881786346435547
8263	AAPL	2013-09-13	16.60357093811035
8264	AAPL	2013-09-16	16.075714111328125
8265	AAPL	2013-09-17	16.261428833007812
8266	AAPL	2013-09-18	16.595714569091797
8267	AAPL	2013-09-19	16.867856979370117
8268	AAPL	2013-09-20	16.693214416503906
8269	AAPL	2013-09-23	17.522857666015625
8270	AAPL	2013-09-24	17.467857360839844
8271	AAPL	2013-09-25	17.197500228881836
8272	AAPL	2013-09-26	17.364999771118164
8273	AAPL	2013-09-27	17.241071701049805
8274	AAPL	2013-09-30	17.02678680419922
8275	AAPL	2013-10-01	17.427143096923828
8276	AAPL	2013-10-02	17.484285354614258
8277	AAPL	2013-10-03	17.2646427154541
8278	AAPL	2013-10-04	17.25107192993164
8279	AAPL	2013-10-07	17.41964340209961
8280	AAPL	2013-10-08	17.176429748535156
8281	AAPL	2013-10-09	17.37821388244629
8282	AAPL	2013-10-10	17.48714256286621
8283	AAPL	2013-10-11	17.600357055664062
8284	AAPL	2013-10-14	17.715713500976562
8285	AAPL	2013-10-15	17.809999465942383
8286	AAPL	2013-10-16	17.896785736083984
8287	AAPL	2013-10-17	18.01785659790039
8288	AAPL	2013-10-18	18.17464256286621
8289	AAPL	2013-10-21	18.6200008392334
8290	AAPL	2013-10-22	18.56678581237793
8291	AAPL	2013-10-23	18.748571395874023
8292	AAPL	2013-10-24	18.99678611755371
8293	AAPL	2013-10-25	18.784286499023438
8294	AAPL	2013-10-28	18.924285888671875
8295	AAPL	2013-10-29	18.452856063842773
8296	AAPL	2013-10-30	18.746429443359375
8297	AAPL	2013-10-31	18.667856216430664
8298	AAPL	2013-11-01	18.572500228881836
8299	AAPL	2013-11-04	18.8125
8300	AAPL	2013-11-05	18.766071319580078
8301	AAPL	2013-11-06	18.604286193847656
8302	AAPL	2013-11-07	18.303213119506836
8303	AAPL	2013-11-08	18.591428756713867
8304	AAPL	2013-11-11	18.537500381469727
8305	AAPL	2013-11-12	18.571786880493164
8306	AAPL	2013-11-13	18.593929290771484
8307	AAPL	2013-11-14	18.862857818603516
8308	AAPL	2013-11-15	18.749643325805664
8309	AAPL	2013-11-18	18.522499084472656
8310	AAPL	2013-11-19	18.555356979370117
8311	AAPL	2013-11-20	18.39285659790039
8312	AAPL	2013-11-21	18.61214256286621
8313	AAPL	2013-11-22	18.564285278320312
8314	AAPL	2013-11-25	18.704999923706055
8315	AAPL	2013-11-26	19.049999237060547
8316	AAPL	2013-11-27	19.498571395874023
8317	AAPL	2013-11-29	19.859643936157227
8318	AAPL	2013-12-02	19.686786651611328
8319	AAPL	2013-12-03	20.2257137298584
8320	AAPL	2013-12-04	20.178571701049805
8321	AAPL	2013-12-05	20.282142639160156
8322	AAPL	2013-12-06	20.000713348388672
8323	AAPL	2013-12-09	20.229642868041992
8324	AAPL	2013-12-10	20.198213577270508
8325	AAPL	2013-12-11	20.04857063293457
8326	AAPL	2013-12-12	20.019285202026367
8327	AAPL	2013-12-13	19.801071166992188
8328	AAPL	2013-12-16	19.91071319580078
8329	AAPL	2013-12-17	19.82107162475586
8330	AAPL	2013-12-18	19.67035675048828
8331	AAPL	2013-12-19	19.44499969482422
8332	AAPL	2013-12-20	19.60785675048828
8333	AAPL	2013-12-23	20.3603572845459
8334	AAPL	2013-12-24	20.273929595947266
8335	AAPL	2013-12-26	20.139286041259766
8336	AAPL	2013-12-27	20.00321388244629
8337	AAPL	2013-12-30	19.804285049438477
8338	AAPL	2013-12-31	20.036428451538086
8339	AAPL	2014-01-02	19.754642486572266
8340	AAPL	2014-01-03	19.320714950561523
8341	AAPL	2014-01-06	19.426071166992188
8342	AAPL	2014-01-07	19.28714370727539
8343	AAPL	2014-01-08	19.409286499023438
8344	AAPL	2014-01-09	19.161428451538086
8345	AAPL	2014-01-10	19.033571243286133
8346	AAPL	2014-01-13	19.133214950561523
8347	AAPL	2014-01-14	19.51392936706543
8348	AAPL	2014-01-15	19.90571403503418
8349	AAPL	2014-01-16	19.79464340209961
8350	AAPL	2014-01-17	19.309642791748047
8351	AAPL	2014-01-21	19.609643936157227
8352	AAPL	2014-01-22	19.696786880493164
8353	AAPL	2014-01-23	19.863571166992188
8354	AAPL	2014-01-24	19.502500534057617
8355	AAPL	2014-01-27	19.66071319580078
8356	AAPL	2014-01-28	18.08928680419922
8357	AAPL	2014-01-29	17.883928298950195
8358	AAPL	2014-01-30	17.849285125732422
8359	AAPL	2014-01-31	17.878570556640625
8360	AAPL	2014-02-03	17.911785125732422
8361	AAPL	2014-02-04	18.171070098876953
8362	AAPL	2014-02-05	18.306785583496094
8363	AAPL	2014-02-06	18.30392837524414
8364	AAPL	2014-02-07	18.559999465942383
8365	AAPL	2014-02-10	18.892499923706055
8366	AAPL	2014-02-11	19.141429901123047
8367	AAPL	2014-02-12	19.139999389648438
8368	AAPL	2014-02-13	19.44392967224121
8369	AAPL	2014-02-14	19.428213119506836
8370	AAPL	2014-02-18	19.499643325805664
8371	AAPL	2014-02-19	19.19178581237793
8372	AAPL	2014-02-20	18.969642639160156
8373	AAPL	2014-02-21	18.758928298950195
8374	AAPL	2014-02-24	18.8410701751709
8375	AAPL	2014-02-25	18.645000457763672
8376	AAPL	2014-02-26	18.47678565979004
8377	AAPL	2014-02-27	18.84535789489746
8378	AAPL	2014-02-28	18.794286727905273
8379	AAPL	2014-03-03	18.84857177734375
8380	AAPL	2014-03-04	18.972856521606445
8381	AAPL	2014-03-05	19.01285743713379
8382	AAPL	2014-03-06	18.95535659790039
8383	AAPL	2014-03-07	18.944286346435547
8384	AAPL	2014-03-10	18.961429595947266
8385	AAPL	2014-03-11	19.14607048034668
8386	AAPL	2014-03-12	19.164642333984375
8387	AAPL	2014-03-13	18.951786041259766
8388	AAPL	2014-03-14	18.738929748535156
8389	AAPL	2014-03-17	18.812143325805664
8390	AAPL	2014-03-18	18.97857093811035
8391	AAPL	2014-03-19	18.97357177734375
8392	AAPL	2014-03-20	18.882143020629883
8393	AAPL	2014-03-21	19.031070709228516
8394	AAPL	2014-03-24	19.256786346435547
8395	AAPL	2014-03-25	19.46392822265625
8396	AAPL	2014-03-26	19.277856826782227
8397	AAPL	2014-03-27	19.19499969482422
8398	AAPL	2014-03-28	19.17357063293457
8399	AAPL	2014-03-31	19.169286727905273
8400	AAPL	2014-04-01	19.344642639160156
8401	AAPL	2014-04-02	19.376785278320312
8402	AAPL	2014-04-03	19.24250030517578
8403	AAPL	2014-04-04	18.99357032775879
8404	AAPL	2014-04-07	18.695356369018555
8405	AAPL	2014-04-08	18.694286346435547
8406	AAPL	2014-04-09	18.940000534057617
8407	AAPL	2014-04-10	18.695714950561523
8408	AAPL	2014-04-11	18.5575008392334
8409	AAPL	2014-04-14	18.63142967224121
8410	AAPL	2014-04-15	18.498571395874023
8411	AAPL	2014-04-16	18.53607177734375
8412	AAPL	2014-04-17	18.74785614013672
8413	AAPL	2014-04-21	18.97035789489746
8414	AAPL	2014-04-22	18.989286422729492
8415	AAPL	2014-04-23	18.741071701049805
8416	AAPL	2014-04-24	20.27750015258789
8417	AAPL	2014-04-25	20.426429748535156
8418	AAPL	2014-04-28	21.217500686645508
8419	AAPL	2014-04-29	21.15464210510254
8420	AAPL	2014-04-30	21.074642181396484
8421	AAPL	2014-05-01	21.124286651611328
8422	AAPL	2014-05-02	21.163570404052734
8423	AAPL	2014-05-05	21.46285629272461
8424	AAPL	2014-05-06	21.22892951965332
8425	AAPL	2014-05-07	21.15464210510254
8426	AAPL	2014-05-08	20.999643325805664
8427	AAPL	2014-05-09	20.91214370727539
8428	AAPL	2014-05-12	21.172500610351562
8429	AAPL	2014-05-13	21.205713272094727
8430	AAPL	2014-05-14	21.20964241027832
8431	AAPL	2014-05-15	21.029285430908203
8432	AAPL	2014-05-16	21.339643478393555
8433	AAPL	2014-05-19	21.592500686645508
8434	AAPL	2014-05-20	21.596786499023438
8435	AAPL	2014-05-21	21.653928756713867
8436	AAPL	2014-05-22	21.688213348388672
8437	AAPL	2014-05-23	21.93321418762207
8438	AAPL	2014-05-27	22.343929290771484
8439	AAPL	2014-05-28	22.28607177734375
8440	AAPL	2014-05-29	22.692142486572266
8441	AAPL	2014-05-30	22.60714340209961
8442	AAPL	2014-06-02	22.451786041259766
8443	AAPL	2014-06-03	22.769285202026367
8444	AAPL	2014-06-04	23.029285430908203
8445	AAPL	2014-06-05	23.11964225769043
8446	AAPL	2014-06-06	23.05607032775879
8447	AAPL	2014-06-09	23.424999237060547
8448	AAPL	2014-06-10	23.5625
8449	AAPL	2014-06-11	23.46500015258789
8450	AAPL	2014-06-12	23.072500228881836
8451	AAPL	2014-06-13	22.81999969482422
8452	AAPL	2014-06-16	23.049999237060547
8453	AAPL	2014-06-17	23.020000457763672
8454	AAPL	2014-06-18	23.045000076293945
8455	AAPL	2014-06-19	22.96500015258789
8456	AAPL	2014-06-20	22.727500915527344
8457	AAPL	2014-06-23	22.707500457763672
8458	AAPL	2014-06-24	22.56999969482422
8459	AAPL	2014-06-25	22.59000015258789
8460	AAPL	2014-06-26	22.725000381469727
8461	AAPL	2014-06-27	22.9950008392334
8462	AAPL	2014-06-30	23.232500076293945
8463	AAPL	2014-07-01	23.3799991607666
8464	AAPL	2014-07-02	23.3700008392334
8465	AAPL	2014-07-03	23.50749969482422
8466	AAPL	2014-07-07	23.99250030517578
8467	AAPL	2014-07-08	23.837499618530273
8468	AAPL	2014-07-09	23.84749984741211
8469	AAPL	2014-07-10	23.760000228881836
8470	AAPL	2014-07-11	23.80500030517578
8471	AAPL	2014-07-14	24.112499237060547
8472	AAPL	2014-07-15	23.829999923706055
8473	AAPL	2014-07-16	23.69499969482422
8474	AAPL	2014-07-17	23.272499084472656
8475	AAPL	2014-07-18	23.607500076293945
8476	AAPL	2014-07-21	23.485000610351562
8477	AAPL	2014-07-22	23.68000030517578
8478	AAPL	2014-07-23	24.297500610351562
8479	AAPL	2014-07-24	24.25749969482422
8480	AAPL	2014-07-25	24.417499542236328
8481	AAPL	2014-07-28	24.7549991607666
8482	AAPL	2014-07-29	24.594999313354492
8483	AAPL	2014-07-30	24.537500381469727
8484	AAPL	2014-07-31	23.899999618530273
8485	AAPL	2014-08-01	24.032499313354492
8486	AAPL	2014-08-04	23.897499084472656
8487	AAPL	2014-08-05	23.780000686645508
8488	AAPL	2014-08-06	23.739999771118164
8489	AAPL	2014-08-07	23.6200008392334
8490	AAPL	2014-08-08	23.684999465942383
8491	AAPL	2014-08-11	23.997499465942383
8492	AAPL	2014-08-12	23.99250030517578
8493	AAPL	2014-08-13	24.309999465942383
8494	AAPL	2014-08-14	24.375
8495	AAPL	2014-08-15	24.4950008392334
8496	AAPL	2014-08-18	24.790000915527344
8497	AAPL	2014-08-19	25.13249969482422
8498	AAPL	2014-08-20	25.142499923706055
8499	AAPL	2014-08-21	25.145000457763672
8500	AAPL	2014-08-22	25.329999923706055
8501	AAPL	2014-08-25	25.385000228881836
8502	AAPL	2014-08-26	25.22249984741211
8503	AAPL	2014-08-27	25.532499313354492
8504	AAPL	2014-08-28	25.5625
8505	AAPL	2014-08-29	25.625
8506	AAPL	2014-09-02	25.825000762939453
8507	AAPL	2014-09-03	24.735000610351562
8508	AAPL	2014-09-04	24.530000686645508
8509	AAPL	2014-09-05	24.74250030517578
8510	AAPL	2014-09-08	24.59000015258789
8511	AAPL	2014-09-09	24.497499465942383
8512	AAPL	2014-09-10	25.25
8513	AAPL	2014-09-11	25.357500076293945
8514	AAPL	2014-09-12	25.415000915527344
8515	AAPL	2014-09-15	25.407499313354492
8516	AAPL	2014-09-16	25.21500015258789
8517	AAPL	2014-09-17	25.395000457763672
8518	AAPL	2014-09-18	25.447500228881836
8519	AAPL	2014-09-19	25.239999771118164
8520	AAPL	2014-09-22	25.264999389648438
8521	AAPL	2014-09-23	25.65999984741211
8522	AAPL	2014-09-24	25.4375
8523	AAPL	2014-09-25	24.467500686645508
8524	AAPL	2014-09-26	25.1875
8525	AAPL	2014-09-29	25.02750015258789
8526	AAPL	2014-09-30	25.1875
8527	AAPL	2014-10-01	24.795000076293945
8528	AAPL	2014-10-02	24.975000381469727
8529	AAPL	2014-10-03	24.905000686645508
8530	AAPL	2014-10-06	24.905000686645508
8531	AAPL	2014-10-07	24.6875
8532	AAPL	2014-10-08	25.200000762939453
8533	AAPL	2014-10-09	25.2549991607666
8534	AAPL	2014-10-10	25.1825008392334
8535	AAPL	2014-10-13	24.952499389648438
8536	AAPL	2014-10-14	24.6875
8537	AAPL	2014-10-15	24.385000228881836
8538	AAPL	2014-10-16	24.065000534057617
8539	AAPL	2014-10-17	24.417499542236328
8540	AAPL	2014-10-20	24.940000534057617
8541	AAPL	2014-10-21	25.61750030517578
8542	AAPL	2014-10-22	25.747499465942383
8543	AAPL	2014-10-23	26.207500457763672
8544	AAPL	2014-10-24	26.30500030517578
8545	AAPL	2014-10-27	26.27750015258789
8546	AAPL	2014-10-28	26.684999465942383
8547	AAPL	2014-10-29	26.834999084472656
8548	AAPL	2014-10-30	26.7450008392334
8549	AAPL	2014-10-31	27.0
8550	AAPL	2014-11-03	27.350000381469727
8551	AAPL	2014-11-04	27.149999618530273
8552	AAPL	2014-11-05	27.21500015258789
8553	AAPL	2014-11-06	27.174999237060547
8554	AAPL	2014-11-07	27.252500534057617
8555	AAPL	2014-11-10	27.207500457763672
8556	AAPL	2014-11-11	27.424999237060547
8557	AAPL	2014-11-12	27.8125
8558	AAPL	2014-11-13	28.204999923706055
8559	AAPL	2014-11-14	28.545000076293945
8560	AAPL	2014-11-17	28.497499465942383
8561	AAPL	2014-11-18	28.86750030517578
8562	AAPL	2014-11-19	28.667499542236328
8563	AAPL	2014-11-20	29.077499389648438
8564	AAPL	2014-11-21	29.11750030517578
8565	AAPL	2014-11-24	29.657499313354492
8566	AAPL	2014-11-25	29.399999618530273
8567	AAPL	2014-11-26	29.75
8568	AAPL	2014-11-28	29.732500076293945
8569	AAPL	2014-12-01	28.767499923706055
8570	AAPL	2014-12-02	28.657499313354492
8571	AAPL	2014-12-03	28.982500076293945
8572	AAPL	2014-12-04	28.872499465942383
8573	AAPL	2014-12-05	28.75
8574	AAPL	2014-12-08	28.100000381469727
8575	AAPL	2014-12-09	28.530000686645508
8576	AAPL	2014-12-10	27.987499237060547
8577	AAPL	2014-12-11	27.905000686645508
8578	AAPL	2014-12-12	27.4325008392334
8579	AAPL	2014-12-15	27.0575008392334
8580	AAPL	2014-12-16	26.6875
8581	AAPL	2014-12-17	27.352500915527344
8582	AAPL	2014-12-18	28.162500381469727
8583	AAPL	2014-12-19	27.94499969482422
8584	AAPL	2014-12-22	28.235000610351562
8585	AAPL	2014-12-23	28.135000228881836
8586	AAPL	2014-12-24	28.002500534057617
8587	AAPL	2014-12-26	28.497499465942383
8588	AAPL	2014-12-29	28.477500915527344
8589	AAPL	2014-12-30	28.1299991607666
8590	AAPL	2014-12-31	27.594999313354492
8591	AAPL	2015-01-02	27.332500457763672
8592	AAPL	2015-01-05	26.5625
8593	AAPL	2015-01-06	26.565000534057617
8594	AAPL	2015-01-07	26.9375
8595	AAPL	2015-01-08	27.97249984741211
8596	AAPL	2015-01-09	28.002500534057617
8597	AAPL	2015-01-12	27.3125
8598	AAPL	2015-01-13	27.55500030517578
8599	AAPL	2015-01-14	27.450000762939453
8600	AAPL	2015-01-15	26.704999923706055
8601	AAPL	2015-01-16	26.497499465942383
8602	AAPL	2015-01-20	27.18000030517578
8603	AAPL	2015-01-21	27.387500762939453
8604	AAPL	2015-01-22	28.100000381469727
8605	AAPL	2015-01-23	28.2450008392334
8606	AAPL	2015-01-26	28.274999618530273
8607	AAPL	2015-01-27	27.28499984741211
8608	AAPL	2015-01-28	28.827499389648438
8609	AAPL	2015-01-29	29.725000381469727
8610	AAPL	2015-01-30	29.290000915527344
8611	AAPL	2015-02-02	29.657499313354492
8612	AAPL	2015-02-03	29.662500381469727
8613	AAPL	2015-02-04	29.889999389648438
8614	AAPL	2015-02-05	29.985000610351562
8615	AAPL	2015-02-06	29.732500076293945
8616	AAPL	2015-02-09	29.93000030517578
8617	AAPL	2015-02-10	30.5049991607666
8618	AAPL	2015-02-11	31.219999313354492
8619	AAPL	2015-02-12	31.614999771118164
8620	AAPL	2015-02-13	31.770000457763672
8621	AAPL	2015-02-17	31.957500457763672
8622	AAPL	2015-02-18	32.18000030517578
8623	AAPL	2015-02-19	32.11249923706055
8624	AAPL	2015-02-20	32.375
8625	AAPL	2015-02-23	33.25
8626	AAPL	2015-02-24	33.04249954223633
8627	AAPL	2015-02-25	32.1974983215332
8628	AAPL	2015-02-26	32.60499954223633
8629	AAPL	2015-02-27	32.1150016784668
8630	AAPL	2015-03-02	32.272499084472656
8631	AAPL	2015-03-03	32.34000015258789
8632	AAPL	2015-03-04	32.1349983215332
8633	AAPL	2015-03-05	31.602500915527344
8634	AAPL	2015-03-06	31.649999618530273
8635	AAPL	2015-03-09	31.78499984741211
8636	AAPL	2015-03-10	31.127500534057617
8637	AAPL	2015-03-11	30.559999465942383
8638	AAPL	2015-03-12	31.112499237060547
8639	AAPL	2015-03-13	30.897499084472656
8640	AAPL	2015-03-16	31.237499237060547
8641	AAPL	2015-03-17	31.760000228881836
8642	AAPL	2015-03-18	32.11750030517578
8643	AAPL	2015-03-19	31.875
8644	AAPL	2015-03-20	31.475000381469727
8645	AAPL	2015-03-23	31.802499771118164
8646	AAPL	2015-03-24	31.672500610351562
8647	AAPL	2015-03-25	30.844999313354492
8648	AAPL	2015-03-26	31.059999465942383
8649	AAPL	2015-03-27	30.8125
8650	AAPL	2015-03-30	31.592500686645508
8651	AAPL	2015-03-31	31.107500076293945
8652	AAPL	2015-04-01	31.0625
8653	AAPL	2015-04-02	31.329999923706055
8654	AAPL	2015-04-06	31.837499618530273
8655	AAPL	2015-04-07	31.502500534057617
8656	AAPL	2015-04-08	31.399999618530273
8657	AAPL	2015-04-09	31.639999389648438
8658	AAPL	2015-04-10	31.774999618530273
8659	AAPL	2015-04-13	31.712499618530273
8660	AAPL	2015-04-14	31.575000762939453
8661	AAPL	2015-04-15	31.69499969482422
8662	AAPL	2015-04-16	31.542499542236328
8663	AAPL	2015-04-17	31.1875
8664	AAPL	2015-04-20	31.899999618530273
8665	AAPL	2015-04-21	31.727500915527344
8666	AAPL	2015-04-22	32.154998779296875
8667	AAPL	2015-04-23	32.41749954223633
8668	AAPL	2015-04-24	32.56999969482422
8669	AAPL	2015-04-27	33.162498474121094
8670	AAPL	2015-04-28	32.63999938964844
8671	AAPL	2015-04-29	32.15999984741211
8672	AAPL	2015-04-30	31.287500381469727
8673	AAPL	2015-05-01	32.23749923706055
8674	AAPL	2015-05-04	32.17499923706055
8675	AAPL	2015-05-05	31.450000762939453
8676	AAPL	2015-05-06	31.252500534057617
8677	AAPL	2015-05-07	31.315000534057617
8678	AAPL	2015-05-08	31.905000686645508
8679	AAPL	2015-05-11	31.579999923706055
8680	AAPL	2015-05-12	31.467500686645508
8681	AAPL	2015-05-13	31.502500534057617
8682	AAPL	2015-05-14	32.23749923706055
8683	AAPL	2015-05-15	32.192501068115234
8684	AAPL	2015-05-18	32.54750061035156
8685	AAPL	2015-05-19	32.51750183105469
8686	AAPL	2015-05-20	32.51499938964844
8687	AAPL	2015-05-21	32.84749984741211
8688	AAPL	2015-05-22	33.1349983215332
8689	AAPL	2015-05-26	32.404998779296875
8690	AAPL	2015-05-27	33.0099983215332
8691	AAPL	2015-05-28	32.94499969482422
8692	AAPL	2015-05-29	32.56999969482422
8693	AAPL	2015-06-01	32.6349983215332
8694	AAPL	2015-06-02	32.4900016784668
8695	AAPL	2015-06-03	32.529998779296875
8696	AAPL	2015-06-04	32.34000015258789
8697	AAPL	2015-06-05	32.162498474121094
8698	AAPL	2015-06-08	31.950000762939453
8699	AAPL	2015-06-09	31.854999542236328
8700	AAPL	2015-06-10	32.220001220703125
8701	AAPL	2015-06-11	32.147499084472656
8702	AAPL	2015-06-12	31.792499542236328
8703	AAPL	2015-06-15	31.729999542236328
8704	AAPL	2015-06-16	31.899999618530273
8705	AAPL	2015-06-17	31.825000762939453
8706	AAPL	2015-06-18	31.969999313354492
8707	AAPL	2015-06-19	31.649999618530273
8708	AAPL	2015-06-22	31.90250015258789
8709	AAPL	2015-06-23	31.75749969482422
8710	AAPL	2015-06-24	32.02750015258789
8711	AAPL	2015-06-25	31.875
8712	AAPL	2015-06-26	31.6875
8713	AAPL	2015-06-29	31.13249969482422
8714	AAPL	2015-06-30	31.357500076293945
8715	AAPL	2015-07-01	31.649999618530273
8716	AAPL	2015-07-02	31.610000610351562
8717	AAPL	2015-07-06	31.5
8718	AAPL	2015-07-07	31.422500610351562
8719	AAPL	2015-07-08	30.642499923706055
8720	AAPL	2015-07-09	30.017499923706055
8721	AAPL	2015-07-10	30.81999969482422
8722	AAPL	2015-07-13	31.415000915527344
8723	AAPL	2015-07-14	31.40250015258789
8724	AAPL	2015-07-15	31.704999923706055
8725	AAPL	2015-07-16	32.127498626708984
8726	AAPL	2015-07-17	32.404998779296875
8727	AAPL	2015-07-20	33.01750183105469
8728	AAPL	2015-07-21	32.6875
8729	AAPL	2015-07-22	31.30500030517578
8730	AAPL	2015-07-23	31.290000915527344
8731	AAPL	2015-07-24	31.125
8732	AAPL	2015-07-27	30.6924991607666
8733	AAPL	2015-07-28	30.844999313354492
8734	AAPL	2015-07-29	30.747499465942383
8735	AAPL	2015-07-30	30.592500686645508
8736	AAPL	2015-07-31	30.325000762939453
8737	AAPL	2015-08-03	29.610000610351562
8738	AAPL	2015-08-04	28.65999984741211
8739	AAPL	2015-08-05	28.850000381469727
8740	AAPL	2015-08-06	28.782499313354492
8741	AAPL	2015-08-07	28.8799991607666
8742	AAPL	2015-08-10	29.93000030517578
8743	AAPL	2015-08-11	28.372499465942383
8744	AAPL	2015-08-12	28.809999465942383
8745	AAPL	2015-08-13	28.787500381469727
8746	AAPL	2015-08-14	28.989999771118164
8747	AAPL	2015-08-17	29.290000915527344
8748	AAPL	2015-08-18	29.125
8749	AAPL	2015-08-19	28.752500534057617
8750	AAPL	2015-08-20	28.162500381469727
8751	AAPL	2015-08-21	26.440000534057617
8752	AAPL	2015-08-24	25.780000686645508
8753	AAPL	2015-08-25	25.934999465942383
8754	AAPL	2015-08-26	27.422500610351562
8755	AAPL	2015-08-27	28.229999542236328
8756	AAPL	2015-08-28	28.322500228881836
8757	AAPL	2015-08-31	28.190000534057617
8758	AAPL	2015-09-01	26.93000030517578
8759	AAPL	2015-09-02	28.084999084472656
8760	AAPL	2015-09-03	27.592500686645508
8761	AAPL	2015-09-04	27.3174991607666
8762	AAPL	2015-09-08	28.077499389648438
8763	AAPL	2015-09-09	27.537500381469727
8764	AAPL	2015-09-10	28.142499923706055
8765	AAPL	2015-09-11	28.552499771118164
8766	AAPL	2015-09-14	28.827499389648438
8767	AAPL	2015-09-15	29.06999969482422
8768	AAPL	2015-09-16	29.102500915527344
8769	AAPL	2015-09-17	28.479999542236328
8770	AAPL	2015-09-18	28.362499237060547
8771	AAPL	2015-09-21	28.802499771118164
8772	AAPL	2015-09-22	28.350000381469727
8773	AAPL	2015-09-23	28.579999923706055
8774	AAPL	2015-09-24	28.75
8775	AAPL	2015-09-25	28.677499771118164
8776	AAPL	2015-09-28	28.110000610351562
8777	AAPL	2015-09-29	27.264999389648438
8778	AAPL	2015-09-30	27.575000762939453
8779	AAPL	2015-10-01	27.395000457763672
8780	AAPL	2015-10-02	27.594999313354492
8781	AAPL	2015-10-05	27.69499969482422
8782	AAPL	2015-10-06	27.827499389648438
8783	AAPL	2015-10-07	27.69499969482422
8784	AAPL	2015-10-08	27.375
8785	AAPL	2015-10-09	28.030000686645508
8786	AAPL	2015-10-12	27.899999618530273
8787	AAPL	2015-10-13	27.947500228881836
8788	AAPL	2015-10-14	27.552499771118164
8789	AAPL	2015-10-15	27.96500015258789
8790	AAPL	2015-10-16	27.760000228881836
8791	AAPL	2015-10-19	27.9325008392334
8792	AAPL	2015-10-20	28.4424991607666
8793	AAPL	2015-10-21	28.440000534057617
8794	AAPL	2015-10-22	28.875
8795	AAPL	2015-10-23	29.770000457763672
8796	AAPL	2015-10-26	28.81999969482422
8797	AAPL	2015-10-27	28.637500762939453
8798	AAPL	2015-10-28	29.8174991607666
8799	AAPL	2015-10-29	30.13249969482422
8800	AAPL	2015-10-30	29.875
8801	AAPL	2015-11-02	30.295000076293945
8802	AAPL	2015-11-03	30.642499923706055
8803	AAPL	2015-11-04	30.5
8804	AAPL	2015-11-05	30.229999542236328
8805	AAPL	2015-11-06	30.264999389648438
8806	AAPL	2015-11-09	30.142499923706055
8807	AAPL	2015-11-10	29.1924991607666
8808	AAPL	2015-11-11	29.02750015258789
8809	AAPL	2015-11-12	28.93000030517578
8810	AAPL	2015-11-13	28.084999084472656
8811	AAPL	2015-11-16	28.545000076293945
8812	AAPL	2015-11-17	28.422500610351562
8813	AAPL	2015-11-18	29.322500228881836
8814	AAPL	2015-11-19	29.69499969482422
8815	AAPL	2015-11-20	29.825000762939453
8816	AAPL	2015-11-23	29.4375
8817	AAPL	2015-11-24	29.719999313354492
8818	AAPL	2015-11-25	29.50749969482422
8819	AAPL	2015-11-27	29.452499389648438
8820	AAPL	2015-11-30	29.575000762939453
8821	AAPL	2015-12-01	29.334999084472656
8822	AAPL	2015-12-02	29.06999969482422
8823	AAPL	2015-12-03	28.799999237060547
8824	AAPL	2015-12-04	29.75749969482422
8825	AAPL	2015-12-07	29.56999969482422
8826	AAPL	2015-12-08	29.5575008392334
8827	AAPL	2015-12-09	28.905000686645508
8828	AAPL	2015-12-10	29.042499542236328
8829	AAPL	2015-12-11	28.295000076293945
8830	AAPL	2015-12-14	28.1200008392334
8831	AAPL	2015-12-15	27.622499465942383
8832	AAPL	2015-12-16	27.834999084472656
8833	AAPL	2015-12-17	27.2450008392334
8834	AAPL	2015-12-18	26.50749969482422
8835	AAPL	2015-12-21	26.832500457763672
8836	AAPL	2015-12-22	26.8075008392334
8837	AAPL	2015-12-23	27.15250015258789
8838	AAPL	2015-12-24	27.00749969482422
8839	AAPL	2015-12-28	26.704999923706055
8840	AAPL	2015-12-29	27.184999465942383
8841	AAPL	2015-12-30	26.829999923706055
8842	AAPL	2015-12-31	26.315000534057617
8843	AAPL	2016-01-04	26.337499618530273
8844	AAPL	2016-01-05	25.677499771118164
8845	AAPL	2016-01-06	25.174999237060547
8846	AAPL	2016-01-07	24.112499237060547
8847	AAPL	2016-01-08	24.239999771118164
8848	AAPL	2016-01-11	24.63249969482422
8849	AAPL	2016-01-12	24.989999771118164
8850	AAPL	2016-01-13	24.34749984741211
8851	AAPL	2016-01-14	24.8799991607666
8852	AAPL	2016-01-15	24.282499313354492
8853	AAPL	2016-01-19	24.165000915527344
8854	AAPL	2016-01-20	24.197500228881836
8855	AAPL	2016-01-21	24.075000762939453
8856	AAPL	2016-01-22	25.354999542236328
8857	AAPL	2016-01-25	24.860000610351562
8858	AAPL	2016-01-26	24.997499465942383
8859	AAPL	2016-01-27	23.354999542236328
8860	AAPL	2016-01-28	23.522499084472656
8861	AAPL	2016-01-29	24.334999084472656
8862	AAPL	2016-02-01	24.107500076293945
8863	AAPL	2016-02-02	23.6200008392334
8864	AAPL	2016-02-03	24.087499618530273
8865	AAPL	2016-02-04	24.149999618530273
8866	AAPL	2016-02-05	23.5049991607666
8867	AAPL	2016-02-08	23.752500534057617
8868	AAPL	2016-02-09	23.747499465942383
8869	AAPL	2016-02-10	23.5674991607666
8870	AAPL	2016-02-11	23.424999237060547
8871	AAPL	2016-02-12	23.497499465942383
8872	AAPL	2016-02-16	24.15999984741211
8873	AAPL	2016-02-17	24.530000686645508
8874	AAPL	2016-02-18	24.065000534057617
8875	AAPL	2016-02-19	24.010000228881836
8876	AAPL	2016-02-22	24.219999313354492
8877	AAPL	2016-02-23	23.672500610351562
8878	AAPL	2016-02-24	24.024999618530273
8879	AAPL	2016-02-25	24.190000534057617
8880	AAPL	2016-02-26	24.227500915527344
8881	AAPL	2016-02-29	24.172500610351562
8882	AAPL	2016-03-01	25.13249969482422
8883	AAPL	2016-03-02	25.1875
8884	AAPL	2016-03-03	25.375
8885	AAPL	2016-03-04	25.752500534057617
8886	AAPL	2016-03-07	25.467500686645508
8887	AAPL	2016-03-08	25.25749969482422
8888	AAPL	2016-03-09	25.280000686645508
8889	AAPL	2016-03-10	25.292499542236328
8890	AAPL	2016-03-11	25.565000534057617
8891	AAPL	2016-03-14	25.6299991607666
8892	AAPL	2016-03-15	26.145000457763672
8893	AAPL	2016-03-16	26.49250030517578
8894	AAPL	2016-03-17	26.450000762939453
8895	AAPL	2016-03-18	26.479999542236328
8896	AAPL	2016-03-21	26.477500915527344
8897	AAPL	2016-03-22	26.68000030517578
8898	AAPL	2016-03-23	26.532499313354492
8899	AAPL	2016-03-24	26.417499542236328
8900	AAPL	2016-03-28	26.297500610351562
8901	AAPL	2016-03-29	26.920000076293945
8902	AAPL	2016-03-30	27.389999389648438
8903	AAPL	2016-03-31	27.247499465942383
8904	AAPL	2016-04-01	27.497499465942383
8905	AAPL	2016-04-04	27.780000686645508
8906	AAPL	2016-04-05	27.452499389648438
8907	AAPL	2016-04-06	27.739999771118164
8908	AAPL	2016-04-07	27.135000228881836
8909	AAPL	2016-04-08	27.165000915527344
8910	AAPL	2016-04-11	27.2549991607666
8911	AAPL	2016-04-12	27.610000610351562
8912	AAPL	2016-04-13	28.010000228881836
8913	AAPL	2016-04-14	28.024999618530273
8914	AAPL	2016-04-15	27.462499618530273
8915	AAPL	2016-04-18	26.8700008392334
8916	AAPL	2016-04-19	26.727500915527344
8917	AAPL	2016-04-20	26.782499313354492
8918	AAPL	2016-04-21	26.49250030517578
8919	AAPL	2016-04-22	26.420000076293945
8920	AAPL	2016-04-25	26.270000457763672
8921	AAPL	2016-04-26	26.087499618530273
8922	AAPL	2016-04-27	24.454999923706055
8923	AAPL	2016-04-28	23.707500457763672
8924	AAPL	2016-04-29	23.434999465942383
8925	AAPL	2016-05-02	23.40999984741211
8926	AAPL	2016-05-03	23.795000076293945
8927	AAPL	2016-05-04	23.547500610351562
8928	AAPL	2016-05-05	23.309999465942383
8929	AAPL	2016-05-06	23.18000030517578
8930	AAPL	2016-05-09	23.197500228881836
8931	AAPL	2016-05-10	23.354999542236328
8932	AAPL	2016-05-11	23.127500534057617
8933	AAPL	2016-05-12	22.584999084472656
8934	AAPL	2016-05-13	22.6299991607666
8935	AAPL	2016-05-16	23.469999313354492
8936	AAPL	2016-05-17	23.372499465942383
8937	AAPL	2016-05-18	23.639999389648438
8938	AAPL	2016-05-19	23.549999237060547
8939	AAPL	2016-05-20	23.80500030517578
8940	AAPL	2016-05-23	24.107500076293945
8941	AAPL	2016-05-24	24.475000381469727
8942	AAPL	2016-05-25	24.905000686645508
8943	AAPL	2016-05-26	25.102500915527344
8944	AAPL	2016-05-27	25.087499618530273
8945	AAPL	2016-05-31	24.96500015258789
8946	AAPL	2016-06-01	24.614999771118164
8947	AAPL	2016-06-02	24.43000030517578
8948	AAPL	2016-06-03	24.479999542236328
8949	AAPL	2016-06-06	24.657499313354492
8950	AAPL	2016-06-07	24.75749969482422
8951	AAPL	2016-06-08	24.735000610351562
8952	AAPL	2016-06-09	24.912500381469727
8953	AAPL	2016-06-10	24.707500457763672
8954	AAPL	2016-06-13	24.334999084472656
8955	AAPL	2016-06-14	24.364999771118164
8956	AAPL	2016-06-15	24.28499984741211
8957	AAPL	2016-06-16	24.387500762939453
8958	AAPL	2016-06-17	23.832500457763672
8959	AAPL	2016-06-20	23.774999618530273
8960	AAPL	2016-06-21	23.977500915527344
8961	AAPL	2016-06-22	23.887500762939453
8962	AAPL	2016-06-23	24.024999618530273
8963	AAPL	2016-06-24	23.350000381469727
8964	AAPL	2016-06-27	23.010000228881836
8965	AAPL	2016-06-28	23.397499084472656
8966	AAPL	2016-06-29	23.600000381469727
8967	AAPL	2016-06-30	23.899999618530273
8968	AAPL	2016-07-01	23.97249984741211
8969	AAPL	2016-07-05	23.747499465942383
8970	AAPL	2016-07-06	23.88249969482422
8971	AAPL	2016-07-07	23.985000610351562
8972	AAPL	2016-07-08	24.170000076293945
8973	AAPL	2016-07-11	24.2450008392334
8974	AAPL	2016-07-12	24.354999542236328
8975	AAPL	2016-07-13	24.217500686645508
8976	AAPL	2016-07-14	24.697500228881836
8977	AAPL	2016-07-15	24.69499969482422
8978	AAPL	2016-07-18	24.957500457763672
8979	AAPL	2016-07-19	24.967500686645508
8980	AAPL	2016-07-20	24.989999771118164
8981	AAPL	2016-07-21	24.857500076293945
8982	AAPL	2016-07-22	24.665000915527344
8983	AAPL	2016-07-25	24.334999084472656
8984	AAPL	2016-07-26	24.167499542236328
8985	AAPL	2016-07-27	25.737499237060547
8986	AAPL	2016-07-28	26.084999084472656
8987	AAPL	2016-07-29	26.052499771118164
8988	AAPL	2016-08-01	26.512500762939453
8989	AAPL	2016-08-02	26.1200008392334
8990	AAPL	2016-08-03	26.447500228881836
8991	AAPL	2016-08-04	26.467500686645508
8992	AAPL	2016-08-05	26.8700008392334
8993	AAPL	2016-08-08	27.092500686645508
8994	AAPL	2016-08-09	27.202499389648438
8995	AAPL	2016-08-10	27.0
8996	AAPL	2016-08-11	26.982500076293945
8997	AAPL	2016-08-12	27.045000076293945
8998	AAPL	2016-08-15	27.3700008392334
8999	AAPL	2016-08-16	27.344999313354492
9000	AAPL	2016-08-17	27.30500030517578
9001	AAPL	2016-08-18	27.270000457763672
9002	AAPL	2016-08-19	27.34000015258789
9003	AAPL	2016-08-22	27.127500534057617
9004	AAPL	2016-08-23	27.212499618530273
9005	AAPL	2016-08-24	27.00749969482422
9006	AAPL	2016-08-25	26.892499923706055
9007	AAPL	2016-08-26	26.735000610351562
9008	AAPL	2016-08-29	26.704999923706055
9009	AAPL	2016-08-30	26.5
9010	AAPL	2016-08-31	26.524999618530273
9011	AAPL	2016-09-01	26.6825008392334
9012	AAPL	2016-09-02	26.9325008392334
9013	AAPL	2016-09-06	26.924999237060547
9014	AAPL	2016-09-07	27.09000015258789
9015	AAPL	2016-09-08	26.3799991607666
9016	AAPL	2016-09-09	25.782499313354492
9017	AAPL	2016-09-12	26.360000610351562
9018	AAPL	2016-09-13	26.987499237060547
9019	AAPL	2016-09-14	27.9424991607666
9020	AAPL	2016-09-15	28.892499923706055
9021	AAPL	2016-09-16	28.729999542236328
9022	AAPL	2016-09-19	28.395000457763672
9023	AAPL	2016-09-20	28.392499923706055
9024	AAPL	2016-09-21	28.387500762939453
9025	AAPL	2016-09-22	28.655000686645508
9026	AAPL	2016-09-23	28.177499771118164
9027	AAPL	2016-09-26	28.219999313354492
9028	AAPL	2016-09-27	28.272499084472656
9029	AAPL	2016-09-28	28.487499237060547
9030	AAPL	2016-09-29	28.045000076293945
9031	AAPL	2016-09-30	28.262500762939453
9032	AAPL	2016-10-03	28.1299991607666
9033	AAPL	2016-10-04	28.25
9034	AAPL	2016-10-05	28.262500762939453
9035	AAPL	2016-10-06	28.47249984741211
9036	AAPL	2016-10-07	28.514999389648438
9037	AAPL	2016-10-10	29.012500762939453
9038	AAPL	2016-10-11	29.075000762939453
9039	AAPL	2016-10-12	29.334999084472656
9040	AAPL	2016-10-13	29.2450008392334
9041	AAPL	2016-10-14	29.407499313354492
9042	AAPL	2016-10-17	29.387500762939453
9043	AAPL	2016-10-18	29.36750030517578
9044	AAPL	2016-10-19	29.280000686645508
9045	AAPL	2016-10-20	29.264999389648438
9046	AAPL	2016-10-21	29.149999618530273
9047	AAPL	2016-10-24	29.412500381469727
9048	AAPL	2016-10-25	29.5625
9049	AAPL	2016-10-26	28.897499084472656
9050	AAPL	2016-10-27	28.6200008392334
9051	AAPL	2016-10-28	28.43000030517578
9052	AAPL	2016-10-31	28.385000228881836
9053	AAPL	2016-11-01	27.872499465942383
9054	AAPL	2016-11-02	27.897499084472656
9055	AAPL	2016-11-03	27.457500457763672
9056	AAPL	2016-11-04	27.209999084472656
9057	AAPL	2016-11-07	27.602500915527344
9058	AAPL	2016-11-08	27.764999389648438
9059	AAPL	2016-11-09	27.719999313354492
9060	AAPL	2016-11-10	26.947500228881836
9061	AAPL	2016-11-11	27.107500076293945
9062	AAPL	2016-11-14	26.427499771118164
9063	AAPL	2016-11-15	26.77750015258789
9064	AAPL	2016-11-16	27.497499465942383
9065	AAPL	2016-11-17	27.487499237060547
9066	AAPL	2016-11-18	27.514999389648438
9067	AAPL	2016-11-21	27.9325008392334
9068	AAPL	2016-11-22	27.950000762939453
9069	AAPL	2016-11-23	27.8075008392334
9070	AAPL	2016-11-25	27.947500228881836
9071	AAPL	2016-11-28	27.892499923706055
9072	AAPL	2016-11-29	27.864999771118164
9073	AAPL	2016-11-30	27.6299991607666
9074	AAPL	2016-12-01	27.372499465942383
9075	AAPL	2016-12-02	27.475000381469727
9076	AAPL	2016-12-05	27.27750015258789
9077	AAPL	2016-12-06	27.487499237060547
9078	AAPL	2016-12-07	27.75749969482422
9079	AAPL	2016-12-08	28.030000686645508
9080	AAPL	2016-12-09	28.487499237060547
9081	AAPL	2016-12-12	28.325000762939453
9082	AAPL	2016-12-13	28.797500610351562
9083	AAPL	2016-12-14	28.797500610351562
9084	AAPL	2016-12-15	28.954999923706055
9085	AAPL	2016-12-16	28.99250030517578
9086	AAPL	2016-12-19	29.15999984741211
9087	AAPL	2016-12-20	29.237499237060547
9088	AAPL	2016-12-21	29.264999389648438
9089	AAPL	2016-12-22	29.072500228881836
9090	AAPL	2016-12-23	29.1299991607666
9091	AAPL	2016-12-27	29.315000534057617
9092	AAPL	2016-12-28	29.190000534057617
9093	AAPL	2016-12-29	29.1825008392334
9094	AAPL	2016-12-30	28.954999923706055
9095	AAPL	2017-01-03	29.037500381469727
9096	AAPL	2017-01-04	29.0049991607666
9097	AAPL	2017-01-05	29.15250015258789
9098	AAPL	2017-01-06	29.477500915527344
9099	AAPL	2017-01-09	29.747499465942383
9100	AAPL	2017-01-10	29.77750015258789
9101	AAPL	2017-01-11	29.9375
9102	AAPL	2017-01-12	29.8125
9103	AAPL	2017-01-13	29.760000228881836
9104	AAPL	2017-01-17	30.0
9105	AAPL	2017-01-18	29.997499465942383
9106	AAPL	2017-01-19	29.94499969482422
9107	AAPL	2017-01-20	30.0
9108	AAPL	2017-01-23	30.020000457763672
9109	AAPL	2017-01-24	29.99250030517578
9110	AAPL	2017-01-25	30.469999313354492
9111	AAPL	2017-01-26	30.485000610351562
9112	AAPL	2017-01-27	30.487499237060547
9113	AAPL	2017-01-30	30.407499313354492
9114	AAPL	2017-01-31	30.337499618530273
9115	AAPL	2017-02-01	32.1875
9116	AAPL	2017-02-02	32.13249969482422
9117	AAPL	2017-02-03	32.27000045776367
9118	AAPL	2017-02-06	32.5724983215332
9119	AAPL	2017-02-07	32.88249969482422
9120	AAPL	2017-02-08	33.0099983215332
9121	AAPL	2017-02-09	33.10499954223633
9122	AAPL	2017-02-10	33.029998779296875
9123	AAPL	2017-02-13	33.3224983215332
9124	AAPL	2017-02-14	33.755001068115234
9125	AAPL	2017-02-15	33.877498626708984
9126	AAPL	2017-02-16	33.837501525878906
9127	AAPL	2017-02-17	33.93000030517578
9128	AAPL	2017-02-21	34.17499923706055
9129	AAPL	2017-02-22	34.27750015258789
9130	AAPL	2017-02-23	34.13249969482422
9131	AAPL	2017-02-24	34.165000915527344
9132	AAPL	2017-02-27	34.23249816894531
9133	AAPL	2017-02-28	34.247501373291016
9134	AAPL	2017-03-01	34.9474983215332
9135	AAPL	2017-03-02	34.7400016784668
9136	AAPL	2017-03-03	34.94499969482422
9137	AAPL	2017-03-06	34.834999084472656
9138	AAPL	2017-03-07	34.880001068115234
9139	AAPL	2017-03-08	34.75
9140	AAPL	2017-03-09	34.66999816894531
9141	AAPL	2017-03-10	34.78499984741211
9142	AAPL	2017-03-13	34.79999923706055
9143	AAPL	2017-03-14	34.747501373291016
9144	AAPL	2017-03-15	35.1150016784668
9145	AAPL	2017-03-16	35.17250061035156
9146	AAPL	2017-03-17	34.997501373291016
9147	AAPL	2017-03-20	35.3650016784668
9148	AAPL	2017-03-21	34.959999084472656
9149	AAPL	2017-03-22	35.35499954223633
9150	AAPL	2017-03-23	35.22999954223633
9151	AAPL	2017-03-24	35.15999984741211
9152	AAPL	2017-03-27	35.220001220703125
9153	AAPL	2017-03-28	35.95000076293945
9154	AAPL	2017-03-29	36.029998779296875
9155	AAPL	2017-03-30	35.98249816894531
9156	AAPL	2017-03-31	35.915000915527344
9157	AAPL	2017-04-03	35.92499923706055
9158	AAPL	2017-04-04	36.192501068115234
9159	AAPL	2017-04-05	36.005001068115234
9160	AAPL	2017-04-06	35.915000915527344
9161	AAPL	2017-04-07	35.834999084472656
9162	AAPL	2017-04-10	35.79249954223633
9163	AAPL	2017-04-11	35.407501220703125
9164	AAPL	2017-04-12	35.45000076293945
9165	AAPL	2017-04-13	35.26250076293945
9166	AAPL	2017-04-17	35.45750045776367
9167	AAPL	2017-04-18	35.29999923706055
9168	AAPL	2017-04-19	35.16999816894531
9169	AAPL	2017-04-20	35.61000061035156
9170	AAPL	2017-04-21	35.567501068115234
9171	AAPL	2017-04-24	35.90999984741211
9172	AAPL	2017-04-25	36.13249969482422
9173	AAPL	2017-04-26	35.91999816894531
9174	AAPL	2017-04-27	35.9474983215332
9175	AAPL	2017-04-28	35.912498474121094
9176	AAPL	2017-05-01	36.64500045776367
9177	AAPL	2017-05-02	36.877498626708984
9178	AAPL	2017-05-03	36.76499938964844
9179	AAPL	2017-05-04	36.63249969482422
9180	AAPL	2017-05-05	37.2400016784668
9181	AAPL	2017-05-08	38.252498626708984
9182	AAPL	2017-05-09	38.497501373291016
9183	AAPL	2017-05-10	38.314998626708984
9184	AAPL	2017-05-11	38.48749923706055
9185	AAPL	2017-05-12	39.025001525878906
9186	AAPL	2017-05-15	38.92499923706055
9187	AAPL	2017-05-16	38.86750030517578
9188	AAPL	2017-05-17	37.5625
9189	AAPL	2017-05-18	38.1349983215332
9190	AAPL	2017-05-19	38.26499938964844
9191	AAPL	2017-05-22	38.497501373291016
9192	AAPL	2017-05-23	38.45000076293945
9193	AAPL	2017-05-24	38.334999084472656
9194	AAPL	2017-05-25	38.467498779296875
9195	AAPL	2017-05-26	38.40250015258789
9196	AAPL	2017-05-30	38.41749954223633
9197	AAPL	2017-05-31	38.189998626708984
9198	AAPL	2017-06-01	38.29499816894531
9199	AAPL	2017-06-02	38.86249923706055
9200	AAPL	2017-06-05	38.48249816894531
9201	AAPL	2017-06-06	38.61249923706055
9202	AAPL	2017-06-07	38.842498779296875
9203	AAPL	2017-06-08	38.747501373291016
9204	AAPL	2017-06-09	37.244998931884766
9205	AAPL	2017-06-12	36.35499954223633
9206	AAPL	2017-06-13	36.647499084472656
9207	AAPL	2017-06-14	36.290000915527344
9208	AAPL	2017-06-15	36.0724983215332
9209	AAPL	2017-06-16	35.567501068115234
9210	AAPL	2017-06-19	36.584999084472656
9211	AAPL	2017-06-20	36.252498626708984
9212	AAPL	2017-06-21	36.467498779296875
9213	AAPL	2017-06-22	36.407501220703125
9214	AAPL	2017-06-23	36.56999969482422
9215	AAPL	2017-06-26	36.45500183105469
9216	AAPL	2017-06-27	35.932498931884766
9217	AAPL	2017-06-28	36.45750045776367
9218	AAPL	2017-06-29	35.91999816894531
9219	AAPL	2017-06-30	36.005001068115234
9220	AAPL	2017-07-03	35.875
9221	AAPL	2017-07-05	36.022499084472656
9222	AAPL	2017-07-06	35.682498931884766
9223	AAPL	2017-07-07	36.04499816894531
9224	AAPL	2017-07-10	36.26499938964844
9225	AAPL	2017-07-11	36.38249969482422
9226	AAPL	2017-07-12	36.435001373291016
9227	AAPL	2017-07-13	36.942501068115234
9228	AAPL	2017-07-14	37.2599983215332
9229	AAPL	2017-07-17	37.38999938964844
9230	AAPL	2017-07-18	37.52000045776367
9231	AAPL	2017-07-19	37.755001068115234
9232	AAPL	2017-07-20	37.584999084472656
9233	AAPL	2017-07-21	37.567501068115234
9234	AAPL	2017-07-24	38.022499084472656
9235	AAPL	2017-07-25	38.185001373291016
9236	AAPL	2017-07-26	38.3650016784668
9237	AAPL	2017-07-27	37.63999938964844
9238	AAPL	2017-07-28	37.375
9239	AAPL	2017-07-31	37.182498931884766
9240	AAPL	2017-08-01	37.51250076293945
9241	AAPL	2017-08-02	39.28499984741211
9242	AAPL	2017-08-03	38.89250183105469
9243	AAPL	2017-08-04	39.09749984741211
9244	AAPL	2017-08-07	39.70249938964844
9245	AAPL	2017-08-08	40.02000045776367
9246	AAPL	2017-08-09	40.26499938964844
9247	AAPL	2017-08-10	38.83000183105469
9248	AAPL	2017-08-11	39.369998931884766
9249	AAPL	2017-08-14	39.962501525878906
9250	AAPL	2017-08-15	40.400001525878906
9251	AAPL	2017-08-16	40.23749923706055
9252	AAPL	2017-08-17	39.46500015258789
9253	AAPL	2017-08-18	39.375
9254	AAPL	2017-08-21	39.3025016784668
9255	AAPL	2017-08-22	39.94499969482422
9256	AAPL	2017-08-23	39.994998931884766
9257	AAPL	2017-08-24	39.817501068115234
9258	AAPL	2017-08-25	39.96500015258789
9259	AAPL	2017-08-28	40.36750030517578
9260	AAPL	2017-08-29	40.727500915527344
9261	AAPL	2017-08-30	40.837501525878906
9262	AAPL	2017-08-31	41.0
9263	AAPL	2017-09-01	41.01250076293945
9264	AAPL	2017-09-05	40.52000045776367
9265	AAPL	2017-09-06	40.477500915527344
9266	AAPL	2017-09-07	40.314998626708984
9267	AAPL	2017-09-08	39.657501220703125
9268	AAPL	2017-09-11	40.375
9269	AAPL	2017-09-12	40.21500015258789
9270	AAPL	2017-09-13	39.912498474121094
9271	AAPL	2017-09-14	39.56999969482422
9272	AAPL	2017-09-15	39.970001220703125
9273	AAPL	2017-09-18	39.66749954223633
9274	AAPL	2017-09-19	39.682498931884766
9275	AAPL	2017-09-20	39.01750183105469
9276	AAPL	2017-09-21	38.34749984741211
9277	AAPL	2017-09-22	37.97249984741211
9278	AAPL	2017-09-25	37.63750076293945
9279	AAPL	2017-09-26	38.28499984741211
9280	AAPL	2017-09-27	38.557498931884766
9281	AAPL	2017-09-28	38.31999969482422
9282	AAPL	2017-09-29	38.529998779296875
9283	AAPL	2017-10-02	38.45249938964844
9284	AAPL	2017-10-03	38.619998931884766
9285	AAPL	2017-10-04	38.369998931884766
9286	AAPL	2017-10-05	38.84749984741211
9287	AAPL	2017-10-06	38.82500076293945
9288	AAPL	2017-10-09	38.959999084472656
9289	AAPL	2017-10-10	38.974998474121094
9290	AAPL	2017-10-11	39.13750076293945
9291	AAPL	2017-10-12	39.0
9292	AAPL	2017-10-13	39.247501373291016
9293	AAPL	2017-10-16	39.970001220703125
9294	AAPL	2017-10-17	40.11750030517578
9295	AAPL	2017-10-18	39.939998626708984
9296	AAPL	2017-10-19	38.994998931884766
9297	AAPL	2017-10-20	39.0625
9298	AAPL	2017-10-23	39.04249954223633
9299	AAPL	2017-10-24	39.275001525878906
9300	AAPL	2017-10-25	39.102500915527344
9301	AAPL	2017-10-26	39.352500915527344
9302	AAPL	2017-10-27	40.76250076293945
9303	AAPL	2017-10-30	41.68000030517578
9304	AAPL	2017-10-31	42.2599983215332
9305	AAPL	2017-11-01	41.72249984741211
9306	AAPL	2017-11-02	42.02750015258789
9307	AAPL	2017-11-03	43.125
9308	AAPL	2017-11-06	43.5625
9309	AAPL	2017-11-07	43.70249938964844
9310	AAPL	2017-11-08	44.060001373291016
9311	AAPL	2017-11-09	43.970001220703125
9312	AAPL	2017-11-10	43.66749954223633
9313	AAPL	2017-11-13	43.49250030517578
9314	AAPL	2017-11-14	42.834999084472656
9315	AAPL	2017-11-15	42.27000045776367
9316	AAPL	2017-11-16	42.775001525878906
9317	AAPL	2017-11-17	42.537498474121094
9318	AAPL	2017-11-20	42.494998931884766
9319	AAPL	2017-11-21	43.28499984741211
9320	AAPL	2017-11-22	43.7400016784668
9321	AAPL	2017-11-24	43.74250030517578
9322	AAPL	2017-11-27	43.522499084472656
9323	AAPL	2017-11-28	43.26750183105469
9324	AAPL	2017-11-29	42.369998931884766
9325	AAPL	2017-11-30	42.962501525878906
9326	AAPL	2017-12-01	42.76250076293945
9327	AAPL	2017-12-04	42.45000076293945
9328	AAPL	2017-12-05	42.40999984741211
9329	AAPL	2017-12-06	42.252498626708984
9330	AAPL	2017-12-07	42.33000183105469
9331	AAPL	2017-12-08	42.342498779296875
9332	AAPL	2017-12-11	43.16749954223633
9333	AAPL	2017-12-12	42.92499923706055
9334	AAPL	2017-12-13	43.067501068115234
9335	AAPL	2017-12-14	43.05500030517578
9336	AAPL	2017-12-15	43.49250030517578
9337	AAPL	2017-12-18	44.10499954223633
9338	AAPL	2017-12-19	43.6349983215332
9339	AAPL	2017-12-20	43.587501525878906
9340	AAPL	2017-12-21	43.752498626708984
9341	AAPL	2017-12-22	43.752498626708984
9342	AAPL	2017-12-26	42.64250183105469
9343	AAPL	2017-12-27	42.650001525878906
9344	AAPL	2017-12-28	42.77000045776367
9345	AAPL	2017-12-29	42.307498931884766
9346	AAPL	2018-01-02	43.064998626708984
9347	AAPL	2018-01-03	43.057498931884766
9348	AAPL	2018-01-04	43.25749969482422
9349	AAPL	2018-01-05	43.75
9350	AAPL	2018-01-08	43.587501525878906
9351	AAPL	2018-01-09	43.58250045776367
9352	AAPL	2018-01-10	43.5724983215332
9353	AAPL	2018-01-11	43.81999969482422
9354	AAPL	2018-01-12	44.272499084472656
9355	AAPL	2018-01-16	44.04750061035156
9356	AAPL	2018-01-17	44.775001525878906
9357	AAPL	2018-01-18	44.814998626708984
9358	AAPL	2018-01-19	44.6150016784668
9359	AAPL	2018-01-22	44.25
9360	AAPL	2018-01-23	44.2599983215332
9361	AAPL	2018-01-24	43.55500030517578
9362	AAPL	2018-01-25	42.77750015258789
9363	AAPL	2018-01-26	42.877498626708984
9364	AAPL	2018-01-29	41.9900016784668
9365	AAPL	2018-01-30	41.74250030517578
9366	AAPL	2018-01-31	41.85749816894531
9367	AAPL	2018-02-01	41.94499969482422
9368	AAPL	2018-02-02	40.125
9369	AAPL	2018-02-05	39.122501373291016
9370	AAPL	2018-02-06	40.75749969482422
9371	AAPL	2018-02-07	39.8849983215332
9372	AAPL	2018-02-08	38.787498474121094
9373	AAPL	2018-02-09	39.102500915527344
9374	AAPL	2018-02-12	40.6775016784668
9375	AAPL	2018-02-13	41.084999084472656
9376	AAPL	2018-02-14	41.842498779296875
9377	AAPL	2018-02-15	43.247501373291016
9378	AAPL	2018-02-16	43.10749816894531
9379	AAPL	2018-02-20	42.962501525878906
9380	AAPL	2018-02-21	42.76750183105469
9381	AAPL	2018-02-22	43.125
9382	AAPL	2018-02-23	43.875
9383	AAPL	2018-02-26	44.74250030517578
9384	AAPL	2018-02-27	44.59749984741211
9385	AAPL	2018-02-28	44.529998779296875
9386	AAPL	2018-03-01	43.75
9387	AAPL	2018-03-02	44.0525016784668
9388	AAPL	2018-03-05	44.20500183105469
9389	AAPL	2018-03-06	44.16749954223633
9390	AAPL	2018-03-07	43.75749969482422
9391	AAPL	2018-03-08	44.23500061035156
9392	AAPL	2018-03-09	44.994998931884766
9393	AAPL	2018-03-12	45.43000030517578
9394	AAPL	2018-03-13	44.99250030517578
9395	AAPL	2018-03-14	44.61000061035156
9396	AAPL	2018-03-15	44.662498474121094
9397	AAPL	2018-03-16	44.505001068115234
9398	AAPL	2018-03-19	43.82500076293945
9399	AAPL	2018-03-20	43.810001373291016
9400	AAPL	2018-03-21	42.817501068115234
9401	AAPL	2018-03-22	42.212501525878906
9402	AAPL	2018-03-23	41.23500061035156
9403	AAPL	2018-03-26	43.192501068115234
9404	AAPL	2018-03-27	42.084999084472656
9405	AAPL	2018-03-28	41.619998931884766
9406	AAPL	2018-03-29	41.94499969482422
9407	AAPL	2018-04-02	41.66999816894531
9408	AAPL	2018-04-03	42.09749984741211
9409	AAPL	2018-04-04	42.90250015258789
9410	AAPL	2018-04-05	43.20000076293945
9411	AAPL	2018-04-06	42.095001220703125
9412	AAPL	2018-04-09	42.51250076293945
9413	AAPL	2018-04-10	43.3125
9414	AAPL	2018-04-11	43.11000061035156
9415	AAPL	2018-04-12	43.53499984741211
9416	AAPL	2018-04-13	43.682498931884766
9417	AAPL	2018-04-16	43.95500183105469
9418	AAPL	2018-04-17	44.560001373291016
9419	AAPL	2018-04-18	44.459999084472656
9420	AAPL	2018-04-19	43.20000076293945
9421	AAPL	2018-04-20	41.43000030517578
9422	AAPL	2018-04-23	41.310001373291016
9423	AAPL	2018-04-24	40.73500061035156
9424	AAPL	2018-04-25	40.912498474121094
9425	AAPL	2018-04-26	41.05500030517578
9426	AAPL	2018-04-27	40.58000183105469
9427	AAPL	2018-04-30	41.314998626708984
9428	AAPL	2018-05-01	42.275001525878906
9429	AAPL	2018-05-02	44.14250183105469
9430	AAPL	2018-05-03	44.22249984741211
9431	AAPL	2018-05-04	45.95750045776367
9432	AAPL	2018-05-07	46.290000915527344
9433	AAPL	2018-05-08	46.51250076293945
9434	AAPL	2018-05-09	46.84000015258789
9435	AAPL	2018-05-10	47.5099983215332
9436	AAPL	2018-05-11	47.147499084472656
9437	AAPL	2018-05-14	47.037498474121094
9438	AAPL	2018-05-15	46.61000061035156
9439	AAPL	2018-05-16	47.04499816894531
9440	AAPL	2018-05-17	46.747501373291016
9441	AAPL	2018-05-18	46.57749938964844
9442	AAPL	2018-05-21	46.907501220703125
9443	AAPL	2018-05-22	46.790000915527344
9444	AAPL	2018-05-23	47.09000015258789
9445	AAPL	2018-05-24	47.037498474121094
9446	AAPL	2018-05-25	47.14500045776367
9447	AAPL	2018-05-29	46.974998474121094
9448	AAPL	2018-05-30	46.875
9449	AAPL	2018-05-31	46.717498779296875
9450	AAPL	2018-06-01	47.560001373291016
9451	AAPL	2018-06-04	47.95750045776367
9452	AAPL	2018-06-05	48.32749938964844
9453	AAPL	2018-06-06	48.494998931884766
9454	AAPL	2018-06-07	48.3650016784668
9455	AAPL	2018-06-08	47.92499923706055
9456	AAPL	2018-06-11	47.807498931884766
9457	AAPL	2018-06-12	48.06999969482422
9458	AAPL	2018-06-13	47.67499923706055
9459	AAPL	2018-06-14	47.70000076293945
9460	AAPL	2018-06-15	47.209999084472656
9461	AAPL	2018-06-18	47.185001373291016
9462	AAPL	2018-06-19	46.42250061035156
9463	AAPL	2018-06-20	46.625
9464	AAPL	2018-06-21	46.3650016784668
9465	AAPL	2018-06-22	46.22999954223633
9466	AAPL	2018-06-25	45.54249954223633
9467	AAPL	2018-06-26	46.10749816894531
9468	AAPL	2018-06-27	46.040000915527344
9469	AAPL	2018-06-28	46.375
9470	AAPL	2018-06-29	46.27750015258789
9471	AAPL	2018-07-02	46.79499816894531
9472	AAPL	2018-07-03	45.97999954223633
9473	AAPL	2018-07-05	46.349998474121094
9474	AAPL	2018-07-06	46.99250030517578
9475	AAPL	2018-07-09	47.64500045776367
9476	AAPL	2018-07-10	47.587501525878906
9477	AAPL	2018-07-11	46.970001220703125
9478	AAPL	2018-07-12	47.75749969482422
9479	AAPL	2018-07-13	47.83250045776367
9480	AAPL	2018-07-16	47.727500915527344
9481	AAPL	2018-07-17	47.86249923706055
9482	AAPL	2018-07-18	47.599998474121094
9483	AAPL	2018-07-19	47.970001220703125
9484	AAPL	2018-07-20	47.86000061035156
9485	AAPL	2018-07-23	47.90250015258789
9486	AAPL	2018-07-24	48.25
9487	AAPL	2018-07-25	48.70500183105469
9488	AAPL	2018-07-26	48.5525016784668
9489	AAPL	2018-07-27	47.744998931884766
9490	AAPL	2018-07-30	47.477500915527344
9491	AAPL	2018-07-31	47.5724983215332
9492	AAPL	2018-08-01	50.375
9493	AAPL	2018-08-02	51.84749984741211
9494	AAPL	2018-08-03	51.997501373291016
9495	AAPL	2018-08-06	52.26750183105469
9496	AAPL	2018-08-07	51.77750015258789
9497	AAPL	2018-08-08	51.8125
9498	AAPL	2018-08-09	52.220001220703125
9499	AAPL	2018-08-10	51.88249969482422
9500	AAPL	2018-08-13	52.217498779296875
9501	AAPL	2018-08-14	52.4375
9502	AAPL	2018-08-15	52.560001373291016
9503	AAPL	2018-08-16	53.33000183105469
9504	AAPL	2018-08-17	54.39500045776367
9505	AAPL	2018-08-20	53.8650016784668
9506	AAPL	2018-08-21	53.7599983215332
9507	AAPL	2018-08-22	53.76250076293945
9508	AAPL	2018-08-23	53.872501373291016
9509	AAPL	2018-08-24	54.040000915527344
9510	AAPL	2018-08-27	54.48500061035156
9511	AAPL	2018-08-28	54.92499923706055
9512	AAPL	2018-08-29	55.744998931884766
9513	AAPL	2018-08-30	56.25749969482422
9514	AAPL	2018-08-31	56.907501220703125
9515	AAPL	2018-09-04	57.09000015258789
9516	AAPL	2018-09-05	56.717498779296875
9517	AAPL	2018-09-06	55.775001525878906
9518	AAPL	2018-09-07	55.32500076293945
9519	AAPL	2018-09-10	54.58250045776367
9520	AAPL	2018-09-11	55.962501525878906
9521	AAPL	2018-09-12	55.26750183105469
9522	AAPL	2018-09-13	56.602500915527344
9523	AAPL	2018-09-14	55.959999084472656
9524	AAPL	2018-09-17	54.470001220703125
9525	AAPL	2018-09-18	54.560001373291016
9526	AAPL	2018-09-19	54.592498779296875
9527	AAPL	2018-09-20	55.00749969482422
9528	AAPL	2018-09-21	54.415000915527344
9529	AAPL	2018-09-24	55.1974983215332
9530	AAPL	2018-09-25	55.54750061035156
9531	AAPL	2018-09-26	55.10499954223633
9532	AAPL	2018-09-27	56.23749923706055
9533	AAPL	2018-09-28	56.435001373291016
9534	AAPL	2018-10-01	56.814998626708984
9535	AAPL	2018-10-02	57.31999969482422
9536	AAPL	2018-10-03	58.01750183105469
9537	AAPL	2018-10-04	56.997501373291016
9538	AAPL	2018-10-05	56.0724983215332
9539	AAPL	2018-10-08	55.942501068115234
9540	AAPL	2018-10-09	56.717498779296875
9541	AAPL	2018-10-10	54.09000015258789
9542	AAPL	2018-10-11	53.61249923706055
9543	AAPL	2018-10-12	55.52750015258789
9544	AAPL	2018-10-15	54.34000015258789
9545	AAPL	2018-10-16	55.537498474121094
9546	AAPL	2018-10-17	55.29750061035156
9547	AAPL	2018-10-18	54.005001068115234
9548	AAPL	2018-10-19	54.82749938964844
9549	AAPL	2018-10-22	55.162498474121094
9550	AAPL	2018-10-23	55.682498931884766
9551	AAPL	2018-10-24	53.772499084472656
9552	AAPL	2018-10-25	54.95000076293945
9553	AAPL	2018-10-26	54.07500076293945
9554	AAPL	2018-10-29	53.060001373291016
9555	AAPL	2018-10-30	53.32500076293945
9556	AAPL	2018-10-31	54.71500015258789
9557	AAPL	2018-11-01	55.55500030517578
9558	AAPL	2018-11-02	51.869998931884766
9559	AAPL	2018-11-05	50.397499084472656
9560	AAPL	2018-11-06	50.942501068115234
9561	AAPL	2018-11-07	52.48749923706055
9562	AAPL	2018-11-08	52.122501373291016
9563	AAPL	2018-11-09	51.11750030517578
9564	AAPL	2018-11-12	48.54249954223633
9565	AAPL	2018-11-13	48.057498931884766
9566	AAPL	2018-11-14	46.70000076293945
9567	AAPL	2018-11-15	47.852500915527344
9568	AAPL	2018-11-16	48.38249969482422
9569	AAPL	2018-11-19	46.46500015258789
9570	AAPL	2018-11-20	44.244998931884766
9571	AAPL	2018-11-21	44.19499969482422
9572	AAPL	2018-11-23	43.0724983215332
9573	AAPL	2018-11-26	43.654998779296875
9574	AAPL	2018-11-27	43.560001373291016
9575	AAPL	2018-11-28	45.23500061035156
9576	AAPL	2018-11-29	44.88750076293945
9577	AAPL	2018-11-30	44.64500045776367
9578	AAPL	2018-12-03	46.20500183105469
9579	AAPL	2018-12-04	44.17250061035156
9580	AAPL	2018-12-06	43.68000030517578
9581	AAPL	2018-12-07	42.122501373291016
9582	AAPL	2018-12-10	42.400001525878906
9583	AAPL	2018-12-11	42.157501220703125
9584	AAPL	2018-12-12	42.275001525878906
9585	AAPL	2018-12-13	42.73749923706055
9586	AAPL	2018-12-14	41.369998931884766
9587	AAPL	2018-12-17	40.98500061035156
9588	AAPL	2018-12-18	41.51750183105469
9589	AAPL	2018-12-19	40.22249984741211
9590	AAPL	2018-12-20	39.20750045776367
9591	AAPL	2018-12-21	37.682498931884766
9592	AAPL	2018-12-24	36.70750045776367
9593	AAPL	2018-12-26	39.29249954223633
9594	AAPL	2018-12-27	39.037498474121094
9595	AAPL	2018-12-28	39.057498931884766
9596	AAPL	2018-12-31	39.435001373291016
9597	AAPL	2019-01-02	39.47999954223633
9598	AAPL	2019-01-03	35.54750061035156
9599	AAPL	2019-01-04	37.064998626708984
9600	AAPL	2019-01-07	36.98249816894531
9601	AAPL	2019-01-08	37.6875
9602	AAPL	2019-01-09	38.32749938964844
9603	AAPL	2019-01-10	38.45000076293945
9604	AAPL	2019-01-11	38.0724983215332
9605	AAPL	2019-01-14	37.5
9606	AAPL	2019-01-15	38.26750183105469
9607	AAPL	2019-01-16	38.73500061035156
9608	AAPL	2019-01-17	38.96500015258789
9609	AAPL	2019-01-18	39.20500183105469
9610	AAPL	2019-01-22	38.32500076293945
9611	AAPL	2019-01-23	38.47999954223633
9612	AAPL	2019-01-24	38.17499923706055
9613	AAPL	2019-01-25	39.439998626708984
9614	AAPL	2019-01-28	39.07500076293945
9615	AAPL	2019-01-29	38.66999816894531
9616	AAPL	2019-01-30	41.3125
9617	AAPL	2019-01-31	41.61000061035156
9618	AAPL	2019-02-01	41.630001068115234
9619	AAPL	2019-02-04	42.8125
9620	AAPL	2019-02-05	43.54499816894531
9621	AAPL	2019-02-06	43.560001373291016
9622	AAPL	2019-02-07	42.73500061035156
9623	AAPL	2019-02-08	42.602500915527344
9624	AAPL	2019-02-11	42.35749816894531
9625	AAPL	2019-02-12	42.72249984741211
9626	AAPL	2019-02-13	42.54499816894531
9627	AAPL	2019-02-14	42.70000076293945
9628	AAPL	2019-02-15	42.60499954223633
9629	AAPL	2019-02-19	42.73249816894531
9630	AAPL	2019-02-20	43.00749969482422
9631	AAPL	2019-02-21	42.76499938964844
9632	AAPL	2019-02-22	43.24250030517578
9633	AAPL	2019-02-25	43.557498931884766
9634	AAPL	2019-02-26	43.58250045776367
9635	AAPL	2019-02-27	43.717498779296875
9636	AAPL	2019-02-28	43.287498474121094
9637	AAPL	2019-03-01	43.74250030517578
9638	AAPL	2019-03-04	43.962501525878906
9639	AAPL	2019-03-05	43.88249969482422
9640	AAPL	2019-03-06	43.630001068115234
9641	AAPL	2019-03-07	43.125
9642	AAPL	2019-03-08	43.227500915527344
9643	AAPL	2019-03-11	44.724998474121094
9644	AAPL	2019-03-12	45.227500915527344
9645	AAPL	2019-03-13	45.4275016784668
9646	AAPL	2019-03-14	45.932498931884766
9647	AAPL	2019-03-15	46.529998779296875
9648	AAPL	2019-03-18	47.005001068115234
9649	AAPL	2019-03-19	46.63249969482422
9650	AAPL	2019-03-20	47.040000915527344
9651	AAPL	2019-03-21	48.772499084472656
9652	AAPL	2019-03-22	47.76250076293945
9653	AAPL	2019-03-25	47.185001373291016
9654	AAPL	2019-03-26	46.6974983215332
9655	AAPL	2019-03-27	47.11750030517578
9656	AAPL	2019-03-28	47.18000030517578
9657	AAPL	2019-03-29	47.48749923706055
9658	AAPL	2019-04-01	47.810001373291016
9659	AAPL	2019-04-02	48.505001068115234
9660	AAPL	2019-04-03	48.837501525878906
9661	AAPL	2019-04-04	48.92250061035156
9662	AAPL	2019-04-05	49.25
9663	AAPL	2019-04-08	50.025001525878906
9664	AAPL	2019-04-09	49.875
9665	AAPL	2019-04-10	50.154998779296875
9666	AAPL	2019-04-11	49.73749923706055
9667	AAPL	2019-04-12	49.717498779296875
9668	AAPL	2019-04-15	49.807498931884766
9669	AAPL	2019-04-16	49.8125
9670	AAPL	2019-04-17	50.782501220703125
9671	AAPL	2019-04-18	50.96500015258789
9672	AAPL	2019-04-22	51.13249969482422
9673	AAPL	2019-04-23	51.869998931884766
9674	AAPL	2019-04-24	51.790000915527344
9675	AAPL	2019-04-25	51.31999969482422
9676	AAPL	2019-04-26	51.07500076293945
9677	AAPL	2019-04-29	51.15250015258789
9678	AAPL	2019-04-30	50.16749954223633
9679	AAPL	2019-05-01	52.630001068115234
9680	AAPL	2019-05-02	52.287498474121094
9681	AAPL	2019-05-03	52.9375
9682	AAPL	2019-05-06	52.119998931884766
9683	AAPL	2019-05-07	50.71500015258789
9684	AAPL	2019-05-08	50.724998474121094
9685	AAPL	2019-05-09	50.18000030517578
9686	AAPL	2019-05-10	49.29499816894531
9687	AAPL	2019-05-13	46.43000030517578
9688	AAPL	2019-05-14	47.165000915527344
9689	AAPL	2019-05-15	47.72999954223633
9690	AAPL	2019-05-16	47.52000045776367
9691	AAPL	2019-05-17	47.25
9692	AAPL	2019-05-20	45.772499084472656
9693	AAPL	2019-05-21	46.650001525878906
9694	AAPL	2019-05-22	45.69499969482422
9695	AAPL	2019-05-23	44.915000915527344
9696	AAPL	2019-05-24	44.74250030517578
9697	AAPL	2019-05-28	44.557498931884766
9698	AAPL	2019-05-29	44.345001220703125
9699	AAPL	2019-05-30	44.57500076293945
9700	AAPL	2019-05-31	43.76750183105469
9701	AAPL	2019-06-03	43.32500076293945
9702	AAPL	2019-06-04	44.90999984741211
9703	AAPL	2019-06-05	45.6349983215332
9704	AAPL	2019-06-06	46.30500030517578
9705	AAPL	2019-06-07	47.537498474121094
9706	AAPL	2019-06-10	48.14500045776367
9707	AAPL	2019-06-11	48.70249938964844
9708	AAPL	2019-06-12	48.54750061035156
9709	AAPL	2019-06-13	48.537498474121094
9710	AAPL	2019-06-14	48.185001373291016
9711	AAPL	2019-06-17	48.47249984741211
9712	AAPL	2019-06-18	49.61249923706055
9713	AAPL	2019-06-19	49.467498779296875
9714	AAPL	2019-06-20	49.8650016784668
9715	AAPL	2019-06-21	49.69499969482422
9716	AAPL	2019-06-24	49.64500045776367
9717	AAPL	2019-06-25	48.89250183105469
9718	AAPL	2019-06-26	49.95000076293945
9719	AAPL	2019-06-27	49.935001373291016
9720	AAPL	2019-06-28	49.47999954223633
9721	AAPL	2019-07-01	50.38750076293945
9722	AAPL	2019-07-02	50.682498931884766
9723	AAPL	2019-07-03	51.102500915527344
9724	AAPL	2019-07-05	51.057498931884766
9725	AAPL	2019-07-08	50.005001068115234
9726	AAPL	2019-07-09	50.310001373291016
9727	AAPL	2019-07-10	50.807498931884766
9728	AAPL	2019-07-11	50.4375
9729	AAPL	2019-07-12	50.82500076293945
9730	AAPL	2019-07-15	51.3025016784668
9731	AAPL	2019-07-16	51.125
9732	AAPL	2019-07-17	50.837501525878906
9733	AAPL	2019-07-18	51.415000915527344
9734	AAPL	2019-07-19	50.647499084472656
9735	AAPL	2019-07-22	51.80500030517578
9736	AAPL	2019-07-23	52.209999084472656
9737	AAPL	2019-07-24	52.16749954223633
9738	AAPL	2019-07-25	51.755001068115234
9739	AAPL	2019-07-26	51.935001373291016
9740	AAPL	2019-07-29	52.41999816894531
9741	AAPL	2019-07-30	52.19499969482422
9742	AAPL	2019-07-31	53.2599983215332
9743	AAPL	2019-08-01	52.10749816894531
9744	AAPL	2019-08-02	51.005001068115234
9745	AAPL	2019-08-05	48.334999084472656
9746	AAPL	2019-08-06	49.25
9747	AAPL	2019-08-07	49.7599983215332
9748	AAPL	2019-08-08	50.85749816894531
9749	AAPL	2019-08-09	50.247501373291016
9750	AAPL	2019-08-12	50.119998931884766
9751	AAPL	2019-08-13	52.24250030517578
9752	AAPL	2019-08-14	50.6875
9753	AAPL	2019-08-15	50.435001373291016
9754	AAPL	2019-08-16	51.625
9755	AAPL	2019-08-19	52.587501525878906
9756	AAPL	2019-08-20	52.59000015258789
9757	AAPL	2019-08-21	53.15999984741211
9758	AAPL	2019-08-22	53.1150016784668
9759	AAPL	2019-08-23	50.65999984741211
9760	AAPL	2019-08-26	51.622501373291016
9761	AAPL	2019-08-27	51.040000915527344
9762	AAPL	2019-08-28	51.38249969482422
9763	AAPL	2019-08-29	52.252498626708984
9764	AAPL	2019-08-30	52.185001373291016
9765	AAPL	2019-09-03	51.42499923706055
9766	AAPL	2019-09-04	52.29750061035156
9767	AAPL	2019-09-05	53.31999969482422
9768	AAPL	2019-09-06	53.314998626708984
9769	AAPL	2019-09-09	53.54249954223633
9770	AAPL	2019-09-10	54.17499923706055
9771	AAPL	2019-09-11	55.897499084472656
9772	AAPL	2019-09-12	55.772499084472656
9773	AAPL	2019-09-13	54.6875
9774	AAPL	2019-09-16	54.974998474121094
9775	AAPL	2019-09-17	55.17499923706055
9776	AAPL	2019-09-18	55.692501068115234
9777	AAPL	2019-09-19	55.2400016784668
9778	AAPL	2019-09-20	54.432498931884766
9779	AAPL	2019-09-23	54.68000030517578
9780	AAPL	2019-09-24	54.41999816894531
9781	AAPL	2019-09-25	55.25749969482422
9782	AAPL	2019-09-26	54.97249984741211
9783	AAPL	2019-09-27	54.70500183105469
9784	AAPL	2019-09-30	55.99250030517578
9785	AAPL	2019-10-01	56.147499084472656
9786	AAPL	2019-10-02	54.7400016784668
9787	AAPL	2019-10-03	55.20500183105469
9788	AAPL	2019-10-04	56.752498626708984
9789	AAPL	2019-10-07	56.76499938964844
9790	AAPL	2019-10-08	56.099998474121094
9791	AAPL	2019-10-09	56.75749969482422
9792	AAPL	2019-10-10	57.522499084472656
9793	AAPL	2019-10-11	59.0525016784668
9794	AAPL	2019-10-14	58.967498779296875
9795	AAPL	2019-10-15	58.83000183105469
9796	AAPL	2019-10-16	58.592498779296875
9797	AAPL	2019-10-17	58.81999969482422
9798	AAPL	2019-10-18	59.102500915527344
9799	AAPL	2019-10-21	60.127498626708984
9800	AAPL	2019-10-22	59.9900016784668
9801	AAPL	2019-10-23	60.79499816894531
9802	AAPL	2019-10-24	60.89500045776367
9803	AAPL	2019-10-25	61.64500045776367
9804	AAPL	2019-10-28	62.26250076293945
9805	AAPL	2019-10-29	60.8224983215332
9806	AAPL	2019-10-30	60.814998626708984
9807	AAPL	2019-10-31	62.189998626708984
9808	AAPL	2019-11-01	63.95500183105469
9809	AAPL	2019-11-04	64.375
9810	AAPL	2019-11-05	64.28250122070312
9811	AAPL	2019-11-06	64.30999755859375
9812	AAPL	2019-11-07	64.85749816894531
9813	AAPL	2019-11-08	65.03500366210938
9814	AAPL	2019-11-11	65.55000305175781
9815	AAPL	2019-11-12	65.48999786376953
9816	AAPL	2019-11-13	66.11750030517578
9817	AAPL	2019-11-14	65.66000366210938
9818	AAPL	2019-11-15	66.44000244140625
9819	AAPL	2019-11-18	66.7750015258789
9820	AAPL	2019-11-19	66.57250213623047
9821	AAPL	2019-11-20	65.79750061035156
9822	AAPL	2019-11-21	65.50250244140625
9823	AAPL	2019-11-22	65.44499969482422
9824	AAPL	2019-11-25	66.59249877929688
9825	AAPL	2019-11-26	66.07250213623047
9826	AAPL	2019-11-27	66.95999908447266
9827	AAPL	2019-11-29	66.8125
9828	AAPL	2019-12-02	66.04000091552734
9829	AAPL	2019-12-03	64.86250305175781
9830	AAPL	2019-12-04	65.43499755859375
9831	AAPL	2019-12-05	66.3949966430664
9832	AAPL	2019-12-06	67.67749786376953
9833	AAPL	2019-12-09	66.7300033569336
9834	AAPL	2019-12-10	67.12000274658203
9835	AAPL	2019-12-11	67.69249725341797
9836	AAPL	2019-12-12	67.86499786376953
9837	AAPL	2019-12-13	68.7874984741211
9838	AAPL	2019-12-16	69.96499633789062
9839	AAPL	2019-12-17	70.10250091552734
9840	AAPL	2019-12-18	69.93499755859375
9841	AAPL	2019-12-19	70.00499725341797
9842	AAPL	2019-12-20	69.86000061035156
9843	AAPL	2019-12-23	71.0
9844	AAPL	2019-12-24	71.06749725341797
9845	AAPL	2019-12-26	72.47750091552734
9846	AAPL	2019-12-27	72.44999694824219
9847	AAPL	2019-12-30	72.87999725341797
9848	AAPL	2019-12-31	73.4124984741211
9849	AAPL	2020-01-02	75.0875015258789
9850	AAPL	2020-01-03	74.35749816894531
9851	AAPL	2020-01-06	74.94999694824219
9852	AAPL	2020-01-07	74.59750366210938
9853	AAPL	2020-01-08	75.79750061035156
9854	AAPL	2020-01-09	77.40750122070312
9855	AAPL	2020-01-10	77.5824966430664
9856	AAPL	2020-01-13	79.23999786376953
9857	AAPL	2020-01-14	78.16999816894531
9858	AAPL	2020-01-15	77.83499908447266
9859	AAPL	2020-01-16	78.80999755859375
9860	AAPL	2020-01-17	79.68250274658203
9861	AAPL	2020-01-21	79.14250183105469
9862	AAPL	2020-01-22	79.42500305175781
9863	AAPL	2020-01-23	79.80750274658203
9864	AAPL	2020-01-24	79.57749938964844
9865	AAPL	2020-01-27	77.23750305175781
9866	AAPL	2020-01-28	79.42250061035156
9867	AAPL	2020-01-29	81.08499908447266
9868	AAPL	2020-01-30	80.96749877929688
9869	AAPL	2020-01-31	77.37750244140625
9870	AAPL	2020-02-03	77.16500091552734
9871	AAPL	2020-02-04	79.7125015258789
9872	AAPL	2020-02-05	80.36250305175781
9873	AAPL	2020-02-06	81.30249786376953
9874	AAPL	2020-02-07	80.00749969482422
9875	AAPL	2020-02-10	80.38749694824219
9876	AAPL	2020-02-11	79.90249633789062
9877	AAPL	2020-02-12	81.80000305175781
9878	AAPL	2020-02-13	81.21749877929688
9879	AAPL	2020-02-14	81.23750305175781
9880	AAPL	2020-02-18	79.75
9881	AAPL	2020-02-19	80.90499877929688
9882	AAPL	2020-02-20	80.07499694824219
9883	AAPL	2020-02-21	78.26249694824219
9884	AAPL	2020-02-24	74.54499816894531
9885	AAPL	2020-02-25	72.0199966430664
9886	AAPL	2020-02-26	73.1624984741211
9887	AAPL	2020-02-27	68.37999725341797
9888	AAPL	2020-02-28	68.33999633789062
9889	AAPL	2020-03-02	74.70249938964844
9890	AAPL	2020-03-03	72.33000183105469
9891	AAPL	2020-03-04	75.68499755859375
9892	AAPL	2020-03-05	73.2300033569336
9893	AAPL	2020-03-06	72.25749969482422
9894	AAPL	2020-03-09	66.5425033569336
9895	AAPL	2020-03-10	71.33499908447266
9896	AAPL	2020-03-11	68.85749816894531
9897	AAPL	2020-03-12	62.057498931884766
9898	AAPL	2020-03-13	69.49250030517578
9899	AAPL	2020-03-16	60.5525016784668
9900	AAPL	2020-03-17	63.21500015258789
9901	AAPL	2020-03-18	61.66749954223633
9902	AAPL	2020-03-19	61.19499969482422
9903	AAPL	2020-03-20	57.310001373291016
9904	AAPL	2020-03-23	56.092498779296875
9905	AAPL	2020-03-24	61.720001220703125
9906	AAPL	2020-03-25	61.380001068115234
9907	AAPL	2020-03-26	64.61000061035156
9908	AAPL	2020-03-27	61.935001373291016
9909	AAPL	2020-03-30	63.70249938964844
9910	AAPL	2020-03-31	63.5724983215332
9911	AAPL	2020-04-01	60.227500915527344
9912	AAPL	2020-04-02	61.23249816894531
9913	AAPL	2020-04-03	60.352500915527344
9914	AAPL	2020-04-06	65.61750030517578
9915	AAPL	2020-04-07	64.85749816894531
9916	AAPL	2020-04-08	66.51750183105469
9917	AAPL	2020-04-09	66.99749755859375
9918	AAPL	2020-04-13	68.3125
9919	AAPL	2020-04-14	71.76249694824219
9920	AAPL	2020-04-15	71.10749816894531
9921	AAPL	2020-04-16	71.67250061035156
9922	AAPL	2020-04-17	70.69999694824219
9923	AAPL	2020-04-20	69.23249816894531
9924	AAPL	2020-04-21	67.09249877929688
9925	AAPL	2020-04-22	69.0250015258789
9926	AAPL	2020-04-23	68.75749969482422
9927	AAPL	2020-04-24	70.74250030517578
9928	AAPL	2020-04-27	70.7925033569336
9929	AAPL	2020-04-28	69.6449966430664
9930	AAPL	2020-04-29	71.93250274658203
9931	AAPL	2020-04-30	73.44999694824219
9932	AAPL	2020-05-01	72.26750183105469
9933	AAPL	2020-05-04	73.29000091552734
9934	AAPL	2020-05-05	74.38999938964844
9935	AAPL	2020-05-06	75.15750122070312
9936	AAPL	2020-05-07	75.93499755859375
9937	AAPL	2020-05-08	77.53250122070312
9938	AAPL	2020-05-11	78.75250244140625
9939	AAPL	2020-05-12	77.85250091552734
9940	AAPL	2020-05-13	76.9124984741211
9941	AAPL	2020-05-14	77.38500213623047
9942	AAPL	2020-05-15	76.92749786376953
9943	AAPL	2020-05-18	78.73999786376953
9944	AAPL	2020-05-19	78.28500366210938
9945	AAPL	2020-05-20	79.80750274658203
9946	AAPL	2020-05-21	79.2125015258789
9947	AAPL	2020-05-22	79.72250366210938
9948	AAPL	2020-05-26	79.18250274658203
9949	AAPL	2020-05-27	79.52749633789062
9950	AAPL	2020-05-28	79.5625
9951	AAPL	2020-05-29	79.48500061035156
9952	AAPL	2020-06-01	80.4625015258789
9953	AAPL	2020-06-02	80.83499908447266
9954	AAPL	2020-06-03	81.27999877929688
9955	AAPL	2020-06-04	80.58000183105469
9956	AAPL	2020-06-05	82.875
9957	AAPL	2020-06-08	83.36499786376953
9958	AAPL	2020-06-09	85.99749755859375
9959	AAPL	2020-06-10	88.20999908447266
9960	AAPL	2020-06-11	83.9749984741211
9961	AAPL	2020-06-12	84.69999694824219
9962	AAPL	2020-06-15	85.74749755859375
9963	AAPL	2020-06-16	88.0199966430664
9964	AAPL	2020-06-17	87.89749908447266
9965	AAPL	2020-06-18	87.93250274658203
9966	AAPL	2020-06-19	87.43000030517578
9967	AAPL	2020-06-22	89.71749877929688
9968	AAPL	2020-06-23	91.63249969482422
9969	AAPL	2020-06-24	90.01499938964844
9970	AAPL	2020-06-25	91.20999908447266
9971	AAPL	2020-06-26	88.40750122070312
9972	AAPL	2020-06-29	90.44499969482422
9973	AAPL	2020-06-30	91.19999694824219
9974	AAPL	2020-07-01	91.02749633789062
9975	AAPL	2020-07-02	91.02749633789062
9976	AAPL	2020-07-06	93.4625015258789
9977	AAPL	2020-07-07	93.17250061035156
9978	AAPL	2020-07-08	95.34249877929688
9979	AAPL	2020-07-09	95.75250244140625
9980	AAPL	2020-07-10	95.91999816894531
9981	AAPL	2020-07-13	95.47750091552734
9982	AAPL	2020-07-14	97.05750274658203
9983	AAPL	2020-07-15	97.7249984741211
9984	AAPL	2020-07-16	96.52249908447266
9985	AAPL	2020-07-17	96.32749938964844
9986	AAPL	2020-07-20	98.35749816894531
9987	AAPL	2020-07-21	97.0
9988	AAPL	2020-07-22	97.27249908447266
9989	AAPL	2020-07-23	92.84500122070312
9990	AAPL	2020-07-24	92.61499786376953
9991	AAPL	2020-07-27	94.80999755859375
9992	AAPL	2020-07-28	93.25250244140625
9993	AAPL	2020-07-29	95.04000091552734
9994	AAPL	2020-07-30	96.19000244140625
9995	AAPL	2020-07-31	106.26000213623047
9996	AAPL	2020-08-03	108.9375
9997	AAPL	2020-08-04	109.66500091552734
9998	AAPL	2020-08-05	110.0625
9999	AAPL	2020-08-06	113.90249633789062
10000	AAPL	2020-08-07	111.11250305175781
10001	AAPL	2020-08-10	112.72750091552734
10002	AAPL	2020-08-11	109.375
10003	AAPL	2020-08-12	113.01000213623047
10004	AAPL	2020-08-13	115.01000213623047
10005	AAPL	2020-08-14	114.90750122070312
10006	AAPL	2020-08-17	114.60749816894531
10007	AAPL	2020-08-18	115.5625
10008	AAPL	2020-08-19	115.7074966430664
10009	AAPL	2020-08-20	118.2750015258789
10010	AAPL	2020-08-21	124.37000274658203
10011	AAPL	2020-08-24	125.85749816894531
10012	AAPL	2020-08-25	124.82499694824219
10013	AAPL	2020-08-26	126.52249908447266
10014	AAPL	2020-08-27	125.01000213623047
10015	AAPL	2020-08-28	124.80750274658203
10016	AAPL	2020-08-31	129.0399932861328
10017	AAPL	2020-09-01	134.17999267578125
10018	AAPL	2020-09-02	131.39999389648438
10019	AAPL	2020-09-03	120.87999725341797
10020	AAPL	2020-09-04	120.95999908447266
10021	AAPL	2020-09-08	112.81999969482422
10022	AAPL	2020-09-09	117.31999969482422
10023	AAPL	2020-09-10	113.48999786376953
10024	AAPL	2020-09-11	112.0
10025	AAPL	2020-09-14	115.36000061035156
10026	AAPL	2020-09-15	115.54000091552734
10027	AAPL	2020-09-16	112.12999725341797
10028	AAPL	2020-09-17	110.33999633789062
10029	AAPL	2020-09-18	106.83999633789062
10030	AAPL	2020-09-21	110.08000183105469
10031	AAPL	2020-09-22	111.80999755859375
10032	AAPL	2020-09-23	107.12000274658203
10033	AAPL	2020-09-24	108.22000122070312
10034	AAPL	2020-09-25	112.27999877929688
10035	AAPL	2020-09-28	114.95999908447266
10036	AAPL	2020-09-29	114.08999633789062
10037	AAPL	2020-09-30	115.80999755859375
10038	AAPL	2020-10-01	116.79000091552734
10039	AAPL	2020-10-02	113.0199966430664
10040	AAPL	2020-10-05	116.5
10041	AAPL	2020-10-06	113.16000366210938
10042	AAPL	2020-10-07	115.08000183105469
10043	AAPL	2020-10-08	114.97000122070312
10044	AAPL	2020-10-09	116.97000122070312
10045	AAPL	2020-10-12	124.4000015258789
10046	AAPL	2020-10-13	121.0999984741211
10047	AAPL	2020-10-14	121.19000244140625
10048	AAPL	2020-10-15	120.70999908447266
10049	AAPL	2020-10-16	119.0199966430664
10050	AAPL	2020-10-19	115.9800033569336
10051	AAPL	2020-10-20	117.51000213623047
10052	AAPL	2020-10-21	116.87000274658203
10053	AAPL	2020-10-22	115.75
10054	AAPL	2020-10-23	115.04000091552734
10055	AAPL	2020-10-26	115.05000305175781
10056	AAPL	2020-10-27	116.5999984741211
10057	AAPL	2020-10-28	111.19999694824219
10058	AAPL	2020-10-29	115.31999969482422
10059	AAPL	2020-10-30	108.86000061035156
10060	AAPL	2020-11-02	108.7699966430664
10061	AAPL	2020-11-03	110.44000244140625
10062	AAPL	2020-11-04	114.94999694824219
10063	AAPL	2020-11-05	119.02999877929688
10064	AAPL	2020-11-06	118.69000244140625
10065	AAPL	2020-11-09	116.31999969482422
10066	AAPL	2020-11-10	115.97000122070312
10067	AAPL	2020-11-11	119.48999786376953
10068	AAPL	2020-11-12	119.20999908447266
10069	AAPL	2020-11-13	119.26000213623047
10070	AAPL	2020-11-16	120.30000305175781
10071	AAPL	2020-11-17	119.38999938964844
10072	AAPL	2020-11-18	118.02999877929688
10073	AAPL	2020-11-19	118.63999938964844
10074	AAPL	2020-11-20	117.33999633789062
10075	AAPL	2020-11-23	113.8499984741211
10076	AAPL	2020-11-24	115.16999816894531
10077	AAPL	2020-11-25	116.02999877929688
10078	AAPL	2020-11-27	116.58999633789062
10079	AAPL	2020-11-30	119.05000305175781
10080	AAPL	2020-12-01	122.72000122070312
10081	AAPL	2020-12-02	123.08000183105469
10082	AAPL	2020-12-03	122.94000244140625
10083	AAPL	2020-12-04	122.25
10084	AAPL	2020-12-07	123.75
10085	AAPL	2020-12-08	124.37999725341797
10086	AAPL	2020-12-09	121.77999877929688
10087	AAPL	2020-12-10	123.23999786376953
10088	AAPL	2020-12-11	122.41000366210938
10089	AAPL	2020-12-14	121.77999877929688
10090	AAPL	2020-12-15	127.87999725341797
10091	AAPL	2020-12-16	127.80999755859375
10092	AAPL	2020-12-17	128.6999969482422
10093	AAPL	2020-12-18	126.66000366210938
10094	AAPL	2020-12-21	128.22999572753906
10095	AAPL	2020-12-22	131.8800048828125
10096	AAPL	2020-12-23	130.9600067138672
10097	AAPL	2020-12-24	131.97000122070312
10098	AAPL	2020-12-28	136.69000244140625
10099	AAPL	2020-12-29	134.8699951171875
10100	AAPL	2020-12-30	133.72000122070312
10101	AAPL	2020-12-31	132.69000244140625
10102	AAPL	2021-01-04	129.41000366210938
10103	AAPL	2021-01-05	131.00999450683594
10104	AAPL	2021-01-06	126.5999984741211
10105	AAPL	2021-01-07	130.9199981689453
10106	AAPL	2021-01-08	132.0500030517578
10107	AAPL	2021-01-11	128.97999572753906
10108	AAPL	2021-01-12	128.8000030517578
10109	AAPL	2021-01-13	130.88999938964844
10110	AAPL	2021-01-14	128.91000366210938
10111	AAPL	2021-01-15	127.13999938964844
10112	AAPL	2021-01-19	127.83000183105469
10113	AAPL	2021-01-20	132.02999877929688
10114	AAPL	2021-01-21	136.8699951171875
10115	AAPL	2021-01-22	139.07000732421875
10116	AAPL	2021-01-25	142.9199981689453
10117	AAPL	2021-01-26	143.16000366210938
10118	AAPL	2021-01-27	142.05999755859375
10119	AAPL	2021-01-28	137.08999633789062
10120	AAPL	2021-01-29	131.9600067138672
10121	AAPL	2021-02-01	134.13999938964844
10122	AAPL	2021-02-02	134.99000549316406
10123	AAPL	2021-02-03	133.94000244140625
10124	AAPL	2021-02-04	137.38999938964844
10125	AAPL	2021-02-05	136.75999450683594
10126	AAPL	2021-02-08	136.91000366210938
10127	AAPL	2021-02-09	136.00999450683594
10128	AAPL	2021-02-10	135.38999938964844
10129	AAPL	2021-02-11	135.1300048828125
10130	AAPL	2021-02-12	135.3699951171875
10131	AAPL	2021-02-16	133.19000244140625
10132	AAPL	2021-02-17	130.83999633789062
10133	AAPL	2021-02-18	129.7100067138672
10134	AAPL	2021-02-19	129.8699951171875
10135	AAPL	2021-02-22	126.0
10136	AAPL	2021-02-23	125.86000061035156
10137	AAPL	2021-02-24	125.3499984741211
10138	AAPL	2021-02-25	120.98999786376953
10139	AAPL	2021-02-26	121.26000213623047
10140	AAPL	2021-03-01	127.79000091552734
10141	AAPL	2021-03-02	125.12000274658203
10142	AAPL	2021-03-03	122.05999755859375
10143	AAPL	2021-03-04	120.12999725341797
10144	AAPL	2021-03-05	121.41999816894531
10145	AAPL	2021-03-08	116.36000061035156
10146	AAPL	2021-03-09	121.08999633789062
10147	AAPL	2021-03-10	119.9800033569336
10148	AAPL	2021-03-11	121.95999908447266
10149	AAPL	2021-03-12	121.02999877929688
10150	AAPL	2021-03-15	123.98999786376953
10151	AAPL	2021-03-16	125.56999969482422
10152	AAPL	2021-03-17	124.76000213623047
10153	AAPL	2021-03-18	120.52999877929688
10154	AAPL	2021-03-19	119.98999786376953
10155	AAPL	2021-03-22	123.38999938964844
10156	AAPL	2021-03-23	122.54000091552734
10157	AAPL	2021-03-24	120.08999633789062
10158	AAPL	2021-03-25	120.58999633789062
10159	AAPL	2021-03-26	121.20999908447266
10160	AAPL	2021-03-29	121.38999938964844
10161	AAPL	2021-03-30	119.9000015258789
10162	AAPL	2021-03-31	122.1500015258789
10163	AAPL	2021-04-01	123.0
10164	AAPL	2021-04-05	125.9000015258789
10165	AAPL	2021-04-06	126.20999908447266
10166	AAPL	2021-04-07	127.9000015258789
10167	AAPL	2021-04-08	130.36000061035156
10168	AAPL	2021-04-09	133.0
10169	AAPL	2021-04-12	131.24000549316406
10170	AAPL	2021-04-13	134.42999267578125
10171	AAPL	2021-04-14	132.02999877929688
10172	AAPL	2021-04-15	134.5
10173	AAPL	2021-04-16	134.16000366210938
10174	AAPL	2021-04-19	134.83999633789062
10175	AAPL	2021-04-20	133.11000061035156
10176	AAPL	2021-04-21	133.5
10177	AAPL	2021-04-22	131.94000244140625
10178	AAPL	2021-04-23	134.32000732421875
10179	AAPL	2021-04-26	134.72000122070312
10180	AAPL	2021-04-27	134.38999938964844
10181	AAPL	2021-04-28	133.5800018310547
10182	AAPL	2021-04-29	133.47999572753906
10183	AAPL	2021-04-30	131.4600067138672
10184	AAPL	2021-05-03	132.5399932861328
10185	AAPL	2021-05-04	127.8499984741211
10186	AAPL	2021-05-05	128.10000610351562
10187	AAPL	2021-05-06	129.74000549316406
10188	AAPL	2021-05-07	130.2100067138672
10189	AAPL	2021-05-10	126.8499984741211
10190	AAPL	2021-05-11	125.91000366210938
10191	AAPL	2021-05-12	122.7699966430664
10192	AAPL	2021-05-13	124.97000122070312
10193	AAPL	2021-05-14	127.44999694824219
10194	AAPL	2021-05-17	126.2699966430664
10195	AAPL	2021-05-18	124.8499984741211
10196	AAPL	2021-05-19	124.69000244140625
10197	AAPL	2021-05-20	127.30999755859375
10198	AAPL	2021-05-21	125.43000030517578
10199	AAPL	2021-05-24	127.0999984741211
10200	AAPL	2021-05-25	126.9000015258789
10201	AAPL	2021-05-26	126.8499984741211
10202	AAPL	2021-05-27	125.27999877929688
10203	AAPL	2021-05-28	124.61000061035156
10204	AAPL	2021-06-01	124.27999877929688
10205	AAPL	2021-06-02	125.05999755859375
10206	AAPL	2021-06-03	123.54000091552734
10207	AAPL	2021-06-04	125.88999938964844
10208	AAPL	2021-06-07	125.9000015258789
10209	AAPL	2021-06-08	126.73999786376953
10210	AAPL	2021-06-09	127.12999725341797
10211	AAPL	2021-06-10	126.11000061035156
10212	AAPL	2021-06-11	127.3499984741211
10213	AAPL	2021-06-14	130.47999572753906
10214	AAPL	2021-06-15	129.63999938964844
10215	AAPL	2021-06-16	130.14999389648438
10216	AAPL	2021-06-17	131.7899932861328
10217	AAPL	2021-06-18	130.4600067138672
10218	AAPL	2021-06-21	132.3000030517578
10219	AAPL	2021-06-22	133.97999572753906
10220	AAPL	2021-06-23	133.6999969482422
10221	AAPL	2021-06-24	133.41000366210938
10222	AAPL	2021-06-25	133.11000061035156
10223	AAPL	2021-06-28	134.77999877929688
10224	AAPL	2021-06-29	136.3300018310547
10225	AAPL	2021-06-30	136.9600067138672
10226	AAPL	2021-07-01	137.27000427246094
10227	AAPL	2021-07-02	139.9600067138672
10228	AAPL	2021-07-06	142.02000427246094
10229	AAPL	2021-07-07	144.57000732421875
10230	AAPL	2021-07-08	143.24000549316406
10231	AAPL	2021-07-09	145.11000061035156
10232	AAPL	2021-07-12	144.5
10233	AAPL	2021-07-13	145.63999938964844
10234	AAPL	2021-07-14	149.14999389648438
10235	AAPL	2021-07-15	148.47999572753906
10236	AAPL	2021-07-16	146.38999938964844
10237	AAPL	2021-07-19	142.4499969482422
10238	AAPL	2021-07-20	146.14999389648438
10239	AAPL	2021-07-21	145.39999389648438
10240	AAPL	2021-07-22	146.8000030517578
10241	AAPL	2021-07-23	148.55999755859375
10242	AAPL	2021-07-26	148.99000549316406
10243	AAPL	2021-07-27	146.77000427246094
10244	AAPL	2021-07-28	144.97999572753906
10245	AAPL	2021-07-29	145.63999938964844
10246	AAPL	2021-07-30	145.86000061035156
10247	AAPL	2021-08-02	145.52000427246094
10248	AAPL	2021-08-03	147.36000061035156
10249	AAPL	2021-08-04	146.9499969482422
10250	AAPL	2021-08-05	147.05999755859375
10251	AAPL	2021-08-06	146.13999938964844
10252	AAPL	2021-08-09	146.08999633789062
10253	AAPL	2021-08-10	145.60000610351562
10254	AAPL	2021-08-11	145.86000061035156
10255	AAPL	2021-08-12	148.88999938964844
10256	AAPL	2021-08-13	149.10000610351562
10257	AAPL	2021-08-16	151.1199951171875
10258	AAPL	2021-08-17	150.19000244140625
10259	AAPL	2021-08-18	146.36000061035156
10260	AAPL	2021-08-19	146.6999969482422
10261	AAPL	2021-08-20	148.19000244140625
10262	AAPL	2021-08-23	149.7100067138672
10263	AAPL	2021-08-24	149.6199951171875
10264	AAPL	2021-08-25	148.36000061035156
10265	AAPL	2021-08-26	147.5399932861328
10266	AAPL	2021-08-27	148.60000610351562
10267	AAPL	2021-08-30	153.1199951171875
10268	AAPL	2021-08-31	151.8300018310547
10269	AAPL	2021-09-01	152.50999450683594
10270	AAPL	2021-09-02	153.64999389648438
10271	AAPL	2021-09-03	154.3000030517578
10272	AAPL	2021-09-07	156.69000244140625
10273	AAPL	2021-09-08	155.11000061035156
10274	AAPL	2021-09-09	154.07000732421875
10275	AAPL	2021-09-10	148.97000122070312
10276	AAPL	2021-09-13	149.5500030517578
10277	AAPL	2021-09-14	148.1199951171875
10278	AAPL	2021-09-15	149.02999877929688
10279	AAPL	2021-09-16	148.7899932861328
10280	AAPL	2021-09-17	146.05999755859375
10281	AAPL	2021-09-20	142.94000244140625
10282	AAPL	2021-09-21	143.42999267578125
10283	AAPL	2021-09-22	145.85000610351562
10284	AAPL	2021-09-23	146.8300018310547
10285	AAPL	2021-09-24	146.9199981689453
10286	AAPL	2021-09-27	145.3699951171875
10287	AAPL	2021-09-28	141.91000366210938
10288	AAPL	2021-09-29	142.8300018310547
10289	AAPL	2021-09-30	141.5
10290	AAPL	2021-10-01	142.64999389648438
10291	AAPL	2021-10-04	139.13999938964844
10292	AAPL	2021-10-05	141.11000061035156
10293	AAPL	2021-10-06	142.0
10294	AAPL	2021-10-07	143.2899932861328
10295	AAPL	2021-10-08	142.89999389648438
10296	AAPL	2021-10-11	142.80999755859375
10297	AAPL	2021-10-12	141.50999450683594
10298	AAPL	2021-10-13	140.91000366210938
10299	AAPL	2021-10-14	143.75999450683594
10300	AAPL	2021-10-15	144.83999633789062
10301	AAPL	2021-10-18	146.5500030517578
10302	AAPL	2021-10-19	148.75999450683594
10303	AAPL	2021-10-20	149.25999450683594
10304	AAPL	2021-10-21	149.47999572753906
10305	AAPL	2021-10-22	148.69000244140625
10306	AAPL	2021-10-25	148.63999938964844
10307	AAPL	2021-10-26	149.32000732421875
10308	AAPL	2021-10-27	148.85000610351562
10309	AAPL	2021-10-28	152.57000732421875
10310	AAPL	2021-10-29	149.8000030517578
10311	AAPL	2021-11-01	148.9600067138672
10312	AAPL	2021-11-02	150.02000427246094
10313	AAPL	2021-11-03	151.49000549316406
10314	AAPL	2021-11-04	150.9600067138672
10315	AAPL	2021-11-05	151.27999877929688
10316	AAPL	2021-11-08	150.44000244140625
10317	AAPL	2021-11-09	150.80999755859375
10318	AAPL	2021-11-10	147.9199981689453
10319	AAPL	2021-11-11	147.8699951171875
10320	AAPL	2021-11-12	149.99000549316406
10321	AAPL	2021-11-15	150.0
10322	AAPL	2021-11-16	151.0
10323	AAPL	2021-11-17	153.49000549316406
10324	AAPL	2021-11-18	157.8699951171875
10325	AAPL	2021-11-19	160.5500030517578
10326	AAPL	2021-11-22	161.02000427246094
10327	AAPL	2021-11-23	161.41000366210938
10328	AAPL	2021-11-24	161.94000244140625
10329	AAPL	2021-11-26	156.80999755859375
10330	AAPL	2021-11-29	160.24000549316406
10331	AAPL	2021-11-30	165.3000030517578
10332	AAPL	2021-12-01	164.77000427246094
10333	AAPL	2021-12-02	163.75999450683594
10334	AAPL	2021-12-03	161.83999633789062
10335	AAPL	2021-12-06	165.32000732421875
10336	AAPL	2021-12-07	171.17999267578125
10337	AAPL	2021-12-08	175.0800018310547
10338	AAPL	2021-12-09	174.55999755859375
10339	AAPL	2021-12-10	179.4499969482422
10340	AAPL	2021-12-13	175.74000549316406
10341	AAPL	2021-12-14	174.3300018310547
10342	AAPL	2021-12-15	179.3000030517578
10343	AAPL	2021-12-16	172.25999450683594
10344	AAPL	2021-12-17	171.13999938964844
10345	AAPL	2021-12-20	169.75
10346	AAPL	2021-12-21	172.99000549316406
10347	AAPL	2021-12-22	175.63999938964844
10348	AAPL	2021-12-23	176.27999877929688
10349	AAPL	2021-12-27	180.3300018310547
10350	AAPL	2021-12-28	179.2899932861328
10351	AAPL	2021-12-29	179.3800048828125
10352	AAPL	2021-12-30	178.1999969482422
10353	AAPL	2021-12-31	177.57000732421875
10354	AAPL	2022-01-03	182.00999450683594
10355	AAPL	2022-01-04	179.6999969482422
10356	AAPL	2022-01-05	174.9199981689453
10357	AAPL	2022-01-06	172.0
10358	AAPL	2022-01-07	172.1699981689453
10359	AAPL	2022-01-10	172.19000244140625
10360	AAPL	2022-01-11	175.0800018310547
10361	AAPL	2022-01-12	175.52999877929688
10362	AAPL	2022-01-13	172.19000244140625
10363	AAPL	2022-01-14	173.07000732421875
10364	AAPL	2022-01-18	169.8000030517578
10365	AAPL	2022-01-19	166.22999572753906
10366	AAPL	2022-01-20	164.50999450683594
10367	AAPL	2022-01-21	162.41000366210938
10368	AAPL	2022-01-24	161.6199951171875
10369	AAPL	2022-01-25	159.77999877929688
10370	AAPL	2022-01-26	159.69000244140625
10371	AAPL	2022-01-27	159.22000122070312
10372	AAPL	2022-01-28	170.3300018310547
10373	AAPL	2022-01-31	174.77999877929688
10374	AAPL	2022-02-01	174.61000061035156
10375	AAPL	2022-02-02	175.83999633789062
10376	AAPL	2022-02-03	172.89999389648438
10377	AAPL	2022-02-04	172.38999938964844
10378	AAPL	2022-02-07	171.66000366210938
10379	AAPL	2022-02-08	174.8300018310547
10380	AAPL	2022-02-09	176.27999877929688
10381	AAPL	2022-02-10	172.1199951171875
10382	AAPL	2022-02-11	168.63999938964844
10383	AAPL	2022-02-14	168.8800048828125
10384	AAPL	2022-02-15	172.7899932861328
10385	AAPL	2022-02-16	172.5500030517578
10386	AAPL	2022-02-17	168.8800048828125
10387	AAPL	2022-02-18	167.3000030517578
10388	AAPL	2022-02-22	164.32000732421875
10389	AAPL	2022-02-23	160.07000732421875
10390	AAPL	2022-02-24	162.74000549316406
10391	AAPL	2022-02-25	164.85000610351562
10392	AAPL	2022-02-28	165.1199951171875
10393	AAPL	2022-03-01	163.1999969482422
10394	AAPL	2022-03-02	166.55999755859375
10395	AAPL	2022-03-03	166.22999572753906
10396	AAPL	2022-03-04	163.1699981689453
10397	AAPL	2022-03-07	159.3000030517578
10398	AAPL	2022-03-08	157.44000244140625
10399	AAPL	2022-03-09	162.9499969482422
10400	AAPL	2022-03-10	158.52000427246094
10401	AAPL	2022-03-11	154.72999572753906
10402	AAPL	2022-03-14	150.6199951171875
10403	AAPL	2022-03-15	155.08999633789062
10404	AAPL	2022-03-16	159.58999633789062
10405	AAPL	2022-03-17	160.6199951171875
10406	AAPL	2022-03-18	163.97999572753906
10407	AAPL	2022-03-21	165.3800048828125
10408	AAPL	2022-03-22	168.82000732421875
10409	AAPL	2022-03-23	170.2100067138672
10410	AAPL	2022-03-24	174.07000732421875
10411	AAPL	2022-03-25	174.72000122070312
10412	AAPL	2022-03-28	175.60000610351562
10413	AAPL	2022-03-29	178.9600067138672
10414	AAPL	2022-03-30	177.77000427246094
10415	AAPL	2022-03-31	174.61000061035156
10416	AAPL	2022-04-01	174.30999755859375
10417	AAPL	2022-04-04	178.44000244140625
10418	AAPL	2022-04-05	175.05999755859375
10419	AAPL	2022-04-06	171.8300018310547
10420	AAPL	2022-04-07	172.13999938964844
10421	AAPL	2022-04-08	170.08999633789062
10422	AAPL	2022-04-11	165.75
10423	AAPL	2022-04-12	167.66000366210938
10424	AAPL	2022-04-13	170.39999389648438
10425	AAPL	2022-04-14	165.2899932861328
10426	AAPL	2022-04-18	165.07000732421875
10427	AAPL	2022-04-19	167.39999389648438
10428	AAPL	2022-04-20	167.22999572753906
10429	AAPL	2022-04-21	166.4199981689453
10430	AAPL	2022-04-22	161.7899932861328
10431	AAPL	2022-04-25	162.8800048828125
10432	AAPL	2022-04-26	156.8000030517578
10433	AAPL	2022-04-27	156.57000732421875
10434	AAPL	2022-04-28	163.63999938964844
10435	AAPL	2022-04-29	157.64999389648438
10436	AAPL	2022-05-02	157.9600067138672
10437	AAPL	2022-05-03	159.47999572753906
10438	AAPL	2022-05-04	166.02000427246094
10439	AAPL	2022-05-05	156.77000427246094
10440	AAPL	2022-05-06	157.27999877929688
10441	AAPL	2022-05-09	152.05999755859375
10442	AAPL	2022-05-10	154.50999450683594
10443	AAPL	2022-05-11	146.5
10444	AAPL	2022-05-12	142.55999755859375
10445	AAPL	2022-05-13	147.11000061035156
10446	AAPL	2022-05-16	145.5399932861328
10447	AAPL	2022-05-17	149.24000549316406
10448	AAPL	2022-05-18	140.82000732421875
10449	AAPL	2022-05-19	137.35000610351562
10450	AAPL	2022-05-20	137.58999633789062
10451	AAPL	2022-05-23	143.11000061035156
10452	AAPL	2022-05-24	140.36000061035156
10453	AAPL	2022-05-25	140.52000427246094
10454	AAPL	2022-05-26	143.77999877929688
10455	AAPL	2022-05-27	149.63999938964844
10456	AAPL	2022-05-31	148.83999633789062
10457	AAPL	2022-06-01	148.7100067138672
10458	AAPL	2022-06-02	151.2100067138672
10459	AAPL	2022-06-03	145.3800048828125
10460	AAPL	2022-06-06	146.13999938964844
10461	AAPL	2022-06-07	148.7100067138672
10462	AAPL	2022-06-08	147.9600067138672
10463	AAPL	2022-06-09	142.63999938964844
10464	AAPL	2022-06-10	137.1300048828125
10465	AAPL	2022-06-13	131.8800048828125
10466	AAPL	2022-06-14	132.75999450683594
10467	AAPL	2022-06-15	135.42999267578125
10468	AAPL	2022-06-16	130.05999755859375
10469	AAPL	2022-06-17	131.55999755859375
10470	AAPL	2022-06-21	135.8699951171875
10471	AAPL	2022-06-22	135.35000610351562
10472	AAPL	2022-06-23	138.27000427246094
10473	AAPL	2022-06-24	141.66000366210938
10474	AAPL	2022-06-27	141.66000366210938
10475	AAPL	2022-06-28	137.44000244140625
10476	AAPL	2022-06-29	139.22999572753906
10477	AAPL	2022-06-30	136.72000122070312
10478	AAPL	2022-07-01	138.92999267578125
10479	AAPL	2022-07-05	141.55999755859375
10480	AAPL	2022-07-06	142.9199981689453
10481	AAPL	2022-07-07	146.35000610351562
10482	AAPL	2022-07-08	147.0399932861328
10483	AAPL	2022-07-11	144.8699951171875
10484	AAPL	2022-07-12	145.86000061035156
10485	AAPL	2022-07-13	145.49000549316406
10486	AAPL	2022-07-14	148.47000122070312
10487	AAPL	2022-07-15	150.1699981689453
10488	AAPL	2022-07-18	147.07000732421875
10489	AAPL	2022-07-19	151.0
10490	AAPL	2022-07-20	153.0399932861328
10491	AAPL	2022-07-21	155.35000610351562
10492	AAPL	2022-07-22	154.08999633789062
10493	AAPL	2022-07-25	152.9499969482422
10494	AAPL	2022-07-26	151.60000610351562
10495	AAPL	2022-07-27	156.7899932861328
10496	AAPL	2022-07-28	157.35000610351562
10497	AAPL	2022-07-29	162.50999450683594
10498	AAPL	2022-08-01	161.50999450683594
10499	AAPL	2022-08-02	160.00999450683594
10500	AAPL	2022-08-03	166.1300048828125
10501	AAPL	2022-08-04	165.80999755859375
10502	AAPL	2022-08-05	165.35000610351562
10503	AAPL	2022-08-08	164.8699951171875
10504	AAPL	2022-08-09	164.9199981689453
10505	AAPL	2022-08-10	169.24000549316406
10506	AAPL	2022-08-11	168.49000549316406
10507	AAPL	2022-08-12	172.10000610351562
10508	AAPL	2022-08-15	173.19000244140625
10509	AAPL	2022-08-16	173.02999877929688
10510	AAPL	2022-08-17	174.5500030517578
10511	AAPL	2022-08-18	174.14999389648438
10512	AAPL	2022-08-19	171.52000427246094
10513	AAPL	2022-08-22	167.57000732421875
10514	AAPL	2022-08-23	167.22999572753906
10515	AAPL	2022-08-24	167.52999877929688
10516	AAPL	2022-08-25	170.02999877929688
10517	AAPL	2022-08-26	163.6199951171875
10518	AAPL	2022-08-29	161.3800048828125
10519	AAPL	2022-08-30	158.91000366210938
10520	AAPL	2022-08-31	157.22000122070312
10521	AAPL	2022-09-01	157.9600067138672
10522	AAPL	2022-09-02	155.80999755859375
10523	AAPL	2022-09-06	154.52999877929688
10524	AAPL	2022-09-07	155.9600067138672
10525	AAPL	2022-09-08	154.4600067138672
10526	AAPL	2022-09-09	157.3699951171875
10527	AAPL	2022-09-12	163.42999267578125
10528	AAPL	2022-09-13	153.83999633789062
10529	AAPL	2022-09-14	155.30999755859375
10530	AAPL	2022-09-15	152.3699951171875
10531	AAPL	2022-09-16	150.6999969482422
10532	AAPL	2022-09-19	154.47999572753906
10533	AAPL	2022-09-20	156.89999389648438
10534	AAPL	2022-09-21	153.72000122070312
10535	AAPL	2022-09-22	152.74000549316406
10536	AAPL	2022-09-23	150.42999267578125
10537	AAPL	2022-09-26	150.77000427246094
10538	AAPL	2022-09-27	151.75999450683594
10539	AAPL	2022-09-28	149.83999633789062
10540	AAPL	2022-09-29	142.47999572753906
10541	AAPL	2022-09-30	138.1999969482422
10542	AAPL	2022-10-03	142.4499969482422
10543	AAPL	2022-10-04	146.10000610351562
10544	AAPL	2022-10-05	146.39999389648438
10545	AAPL	2022-10-06	145.42999267578125
10546	AAPL	2022-10-07	140.08999633789062
10547	AAPL	2022-10-10	140.4199981689453
10548	AAPL	2022-10-11	138.97999572753906
10549	AAPL	2022-10-12	138.33999633789062
10550	AAPL	2022-10-13	142.99000549316406
10551	AAPL	2022-10-14	138.3800048828125
10552	AAPL	2022-10-17	142.41000366210938
10553	AAPL	2022-10-18	143.75
10554	AAPL	2022-10-19	143.86000061035156
10555	AAPL	2022-10-20	143.38999938964844
10556	AAPL	2022-10-21	147.27000427246094
10557	AAPL	2022-10-24	149.4499969482422
10558	AAPL	2022-10-25	152.33999633789062
10559	AAPL	2022-10-26	149.35000610351562
10560	AAPL	2022-10-27	144.8000030517578
10561	AAPL	2022-10-28	155.74000549316406
10562	AAPL	2022-10-31	153.33999633789062
10563	AAPL	2022-11-01	150.64999389648438
10564	AAPL	2022-11-02	145.02999877929688
10565	AAPL	2022-11-03	138.8800048828125
10566	AAPL	2022-11-04	138.3800048828125
10567	AAPL	2022-11-07	138.9199981689453
10568	AAPL	2022-11-08	139.5
10569	AAPL	2022-11-09	134.8699951171875
10570	AAPL	2022-11-10	146.8699951171875
10571	AAPL	2022-11-11	149.6999969482422
10572	AAPL	2022-11-14	148.27999877929688
10573	AAPL	2022-11-15	150.0399932861328
10574	AAPL	2022-11-16	148.7899932861328
10575	AAPL	2022-11-17	150.72000122070312
10576	AAPL	2022-11-18	151.2899932861328
10577	AAPL	2022-11-21	148.00999450683594
10578	AAPL	2022-11-22	150.17999267578125
10579	AAPL	2022-11-23	151.07000732421875
10580	AAPL	2022-11-25	148.11000061035156
10581	AAPL	2022-11-28	144.22000122070312
10582	AAPL	2022-11-29	141.1699981689453
10583	AAPL	2022-11-30	148.02999877929688
10584	AAPL	2022-12-01	148.30999755859375
10585	AAPL	2022-12-02	147.80999755859375
10586	AAPL	2022-12-05	146.6300048828125
10587	AAPL	2022-12-06	142.91000366210938
10588	AAPL	2022-12-07	140.94000244140625
10589	AAPL	2022-12-08	142.64999389648438
10590	AAPL	2022-12-09	142.16000366210938
10591	AAPL	2022-12-12	144.49000549316406
10592	AAPL	2022-12-13	145.47000122070312
10593	AAPL	2022-12-14	143.2100067138672
10594	AAPL	2022-12-15	136.5
10595	AAPL	2022-12-16	134.50999450683594
10596	AAPL	2022-12-19	132.3699951171875
10597	AAPL	2022-12-20	132.3000030517578
10598	AAPL	2022-12-21	135.4499969482422
10599	AAPL	2022-12-22	132.22999572753906
10600	AAPL	2022-12-23	131.86000061035156
10601	AAPL	2022-12-27	130.02999877929688
10602	AAPL	2022-12-28	126.04000091552734
10603	AAPL	2022-12-29	129.61000061035156
10604	AAPL	2022-12-30	129.92999267578125
10605	AAPL	2023-01-03	125.06999969482422
10606	AAPL	2023-01-04	126.36000061035156
10607	AAPL	2023-01-05	125.0199966430664
10608	AAPL	2023-01-06	129.6199951171875
10609	AAPL	2023-01-09	130.14999389648438
10610	AAPL	2023-01-10	130.72999572753906
10611	AAPL	2023-01-11	133.49000549316406
10612	AAPL	2023-01-12	133.41000366210938
10613	AAPL	2023-01-13	134.75999450683594
10614	AAPL	2023-01-17	135.94000244140625
10615	AAPL	2023-01-18	135.2100067138672
10616	AAPL	2023-01-19	135.27000427246094
10617	AAPL	2023-01-20	137.8699951171875
10618	AAPL	2023-01-23	141.11000061035156
10619	AAPL	2023-01-24	142.52999877929688
10620	AAPL	2023-01-25	141.86000061035156
10621	AAPL	2023-01-26	143.9600067138672
10622	AAPL	2023-01-27	145.92999267578125
10623	AAPL	2023-01-30	143.0
10624	AAPL	2023-01-31	144.2899932861328
10625	AAPL	2023-02-01	145.42999267578125
10626	AAPL	2023-02-02	150.82000732421875
10627	AAPL	2023-02-03	154.5
10628	AAPL	2023-02-06	151.72999572753906
10629	AAPL	2023-02-07	154.64999389648438
10630	AAPL	2023-02-08	151.9199981689453
10631	AAPL	2023-02-09	150.8699951171875
10632	AAPL	2023-02-10	151.00999450683594
10633	AAPL	2023-02-13	153.85000610351562
10634	AAPL	2023-02-14	153.1999969482422
10635	AAPL	2023-02-15	155.3300018310547
10636	AAPL	2023-02-16	153.7100067138672
10637	AAPL	2023-02-17	152.5500030517578
10638	AAPL	2023-02-21	148.47999572753906
10639	AAPL	2023-02-22	148.91000366210938
10640	AAPL	2023-02-23	149.39999389648438
10641	AAPL	2023-02-24	146.7100067138672
10642	AAPL	2023-02-27	147.9199981689453
10643	AAPL	2023-02-28	147.41000366210938
10644	AAPL	2023-03-01	145.30999755859375
10645	AAPL	2023-03-02	145.91000366210938
10646	AAPL	2023-03-03	151.02999877929688
10647	AAPL	2023-03-06	153.8300018310547
10648	AAPL	2023-03-07	151.60000610351562
10649	AAPL	2023-03-08	152.8699951171875
10650	AAPL	2023-03-09	150.58999633789062
10651	AAPL	2023-03-10	148.5
10652	AAPL	2023-03-13	150.47000122070312
10653	AAPL	2023-03-14	152.58999633789062
10654	AAPL	2023-03-15	152.99000549316406
10655	AAPL	2023-03-16	155.85000610351562
10656	AAPL	2023-03-17	155.0
10657	AAPL	2023-03-20	157.39999389648438
10658	AAPL	2023-03-21	159.27999877929688
10659	AAPL	2023-03-22	157.8300018310547
10660	AAPL	2023-03-23	158.92999267578125
10661	AAPL	2023-03-24	160.25
10662	AAPL	2023-03-27	158.27999877929688
10663	AAPL	2023-03-28	157.64999389648438
10664	AAPL	2023-03-29	160.77000427246094
10665	AAPL	2023-03-30	162.36000061035156
10666	AAPL	2023-03-31	164.89999389648438
10667	AAPL	2023-04-03	166.1699981689453
10668	AAPL	2023-04-04	165.6300048828125
10669	AAPL	2023-04-05	163.75999450683594
10670	AAPL	2023-04-06	164.66000366210938
10671	AAPL	2023-04-10	162.02999877929688
10672	AAPL	2023-04-11	160.8000030517578
10673	AAPL	2023-04-12	160.10000610351562
10674	AAPL	2023-04-13	165.55999755859375
10675	AAPL	2023-04-14	165.2100067138672
10676	AAPL	2023-04-17	165.22999572753906
10677	AAPL	2023-04-18	166.47000122070312
10678	AAPL	2023-04-19	167.6300048828125
10679	AAPL	2023-04-20	166.64999389648438
10680	AAPL	2023-04-21	165.02000427246094
10681	AAPL	2023-04-24	165.3300018310547
10682	AAPL	2023-04-25	163.77000427246094
10683	AAPL	2023-04-26	163.75999450683594
10684	AAPL	2023-04-27	168.41000366210938
10685	AAPL	2023-04-28	169.67999267578125
10686	AAPL	2023-05-01	169.58999633789062
10687	AAPL	2023-05-02	168.5399932861328
10688	AAPL	2023-05-03	167.4499969482422
10689	AAPL	2023-05-04	165.7899932861328
10690	AAPL	2023-05-05	173.57000732421875
10691	AAPL	2023-05-08	173.5
10692	AAPL	2023-05-09	171.77000427246094