This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.
va-project/Companies_Data/AAPL_Data/AAPL_price_history.csv
2023-05-19 23:17:19 +02:00

360 KiB

1symboldateClosing Price
2AAPL1980-12-120.1283479928970337
3AAPL1980-12-150.12165199965238571
4AAPL1980-12-160.11272300034761429
5AAPL1980-12-170.11551299691200256
6AAPL1980-12-180.11886200308799744
7AAPL1980-12-190.12611599266529083
8AAPL1980-12-220.1322540044784546
9AAPL1980-12-230.13783499598503113
10AAPL1980-12-240.14508900046348572
11AAPL1980-12-260.15848200023174286
12AAPL1980-12-290.16071400046348572
13AAPL1980-12-300.156808003783226
14AAPL1980-12-310.1523440033197403
15AAPL1981-01-020.15401799976825714
16AAPL1981-01-050.15067000687122345
17AAPL1981-01-060.1439729928970337
18AAPL1981-01-070.13783499598503113
19AAPL1981-01-080.13504500687122345
20AAPL1981-01-090.14229899644851685
21AAPL1981-01-120.141183003783226
22AAPL1981-01-130.13616099953651428
23AAPL1981-01-140.1367190033197403
24AAPL1981-01-150.13950900733470917
25AAPL1981-01-160.13839299976825714
26AAPL1981-01-190.14676299691200256
27AAPL1981-01-200.14229899644851685
28AAPL1981-01-210.14508900046348572
29AAPL1981-01-220.14676299691200256
30AAPL1981-01-230.14620499312877655
31AAPL1981-01-260.1439729928970337
32AAPL1981-01-270.14285700023174286
33AAPL1981-01-280.13839299976825714
34AAPL1981-01-290.1333709955215454
35AAPL1981-01-300.12611599266529083
36AAPL1981-02-020.11886200308799744
37AAPL1981-02-030.12332600355148315
38AAPL1981-02-040.12779000401496887
39AAPL1981-02-050.12779000401496887
40AAPL1981-02-060.1283479928970337
41AAPL1981-02-090.12165199965238571
42AAPL1981-02-100.12165199965238571
43AAPL1981-02-110.11774600297212601
44AAPL1981-02-120.11662899702787399
45AAPL1981-02-130.11383900046348572
46AAPL1981-02-170.11662899702787399
47AAPL1981-02-180.12165199965238571
48AAPL1981-02-190.11439699679613113
49AAPL1981-02-200.10825899988412857
50AAPL1981-02-230.10993299633264542
51AAPL1981-02-240.10602699965238571
52AAPL1981-02-250.11272300034761429
53AAPL1981-02-260.11439699679613113
54AAPL1981-02-270.11830399930477142
55AAPL1981-03-020.11886200308799744
56AAPL1981-03-030.1171879991889
57AAPL1981-03-040.11607100069522858
58AAPL1981-03-050.11551299691200256
59AAPL1981-03-060.11439699679613113
60AAPL1981-03-090.1054690033197403
61AAPL1981-03-100.10044600069522858
62AAPL1981-03-110.09653999656438828
63AAPL1981-03-120.10044600069522858
64AAPL1981-03-130.09933000057935715
65AAPL1981-03-160.10323700308799744
66AAPL1981-03-170.10825899988412857
67AAPL1981-03-180.11495500057935715
68AAPL1981-03-190.11383900046348572
69AAPL1981-03-200.11495500057935715
70AAPL1981-03-230.11941999942064285
71AAPL1981-03-240.11886200308799744
72AAPL1981-03-250.11662899702787399
73AAPL1981-03-260.11439699679613113
74AAPL1981-03-270.11049100011587143
75AAPL1981-03-300.11049100011587143
76AAPL1981-03-310.109375
77AAPL1981-04-010.10825899988412857
78AAPL1981-04-020.11774600297212601
79AAPL1981-04-030.11830399930477142
80AAPL1981-04-060.11607100069522858
81AAPL1981-04-070.11495500057935715
82AAPL1981-04-080.12053599953651428
83AAPL1981-04-090.12276799976825714
84AAPL1981-04-100.12444200366735458
85AAPL1981-04-130.12444200366735458
86AAPL1981-04-140.12444200366735458
87AAPL1981-04-150.11830399930477142
88AAPL1981-04-160.11160700023174286
89AAPL1981-04-200.11495500057935715
90AAPL1981-04-210.12276799976825714
91AAPL1981-04-220.12723200023174286
92AAPL1981-04-230.13057999312877655
93AAPL1981-04-240.12946400046348572
94AAPL1981-04-270.1283479928970337
95AAPL1981-04-280.12611599266529083
96AAPL1981-04-290.12444200366735458
97AAPL1981-04-300.12667399644851685
98AAPL1981-05-010.12667399644851685
99AAPL1981-05-040.12611599266529083
100AAPL1981-05-050.125558003783226
101AAPL1981-05-060.12221000343561172
102AAPL1981-05-070.12388399988412857
103AAPL1981-05-080.125
104AAPL1981-05-110.12221000343561172
105AAPL1981-05-120.12221000343561172
106AAPL1981-05-130.12165199965238571
107AAPL1981-05-140.11997800320386887
108AAPL1981-05-150.12276799976825714
109AAPL1981-05-180.125
110AAPL1981-05-190.12276799976825714
111AAPL1981-05-200.12667399644851685
112AAPL1981-05-210.13392899930477142
113AAPL1981-05-220.140066996216774
114AAPL1981-05-260.13950900733470917
115AAPL1981-05-270.14732100069522858
116AAPL1981-05-280.14732100069522858
117AAPL1981-05-290.1478790044784546
118AAPL1981-06-010.1478790044784546
119AAPL1981-06-020.140625
120AAPL1981-06-030.140625
121AAPL1981-06-040.14341500401496887
122AAPL1981-06-050.141183003783226
123AAPL1981-06-080.13616099953651428
124AAPL1981-06-090.13895100355148315
125AAPL1981-06-100.140625
126AAPL1981-06-110.14676299691200256
127AAPL1981-06-120.14508900046348572
128AAPL1981-06-150.1445309966802597
129AAPL1981-06-160.14174099266529083
130AAPL1981-06-170.13950900733470917
131AAPL1981-06-180.13895100355148315
132AAPL1981-06-190.13504500687122345
133AAPL1981-06-220.13002200424671173
134AAPL1981-06-230.1322540044784546
135AAPL1981-06-240.1289059966802597
136AAPL1981-06-250.13169600069522858
137AAPL1981-06-260.13002200424671173
138AAPL1981-06-290.125558003783226
139AAPL1981-06-300.11607100069522858
140AAPL1981-07-010.11495500057935715
141AAPL1981-07-020.11495500057935715
142AAPL1981-07-060.11104899644851685
143AAPL1981-07-070.11216499656438828
144AAPL1981-07-080.11662899702787399
145AAPL1981-07-090.10770100355148315
146AAPL1981-07-100.09933000057935715
147AAPL1981-07-130.1015629991889
148AAPL1981-07-140.10602699965238571
149AAPL1981-07-150.10881700366735458
150AAPL1981-07-160.11160700023174286
151AAPL1981-07-170.11551299691200256
152AAPL1981-07-200.10770100355148315
153AAPL1981-07-210.10714299976825714
154AAPL1981-07-220.10100399702787399
155AAPL1981-07-230.10379499942064285
156AAPL1981-07-240.10714299976825714
157AAPL1981-07-270.11160700023174286
158AAPL1981-07-280.10770100355148315
159AAPL1981-07-290.10602699965238571
160AAPL1981-07-300.10993299633264542
161AAPL1981-07-310.11160700023174286
162AAPL1981-08-030.11049100011587143
163AAPL1981-08-040.11216499656438828
164AAPL1981-08-050.11551299691200256
165AAPL1981-08-060.11272300034761429
166AAPL1981-08-070.11272300034761429
167AAPL1981-08-100.11272300034761429
168AAPL1981-08-110.109375
169AAPL1981-08-120.10714299976825714
170AAPL1981-08-130.10379499942064285
171AAPL1981-08-140.10212100297212601
172AAPL1981-08-170.09877199679613113
173AAPL1981-08-180.09653999656438828
174AAPL1981-08-190.09542399644851685
175AAPL1981-08-200.09653999656438828
176AAPL1981-08-210.0898440033197403
177AAPL1981-08-240.08426299691200256
178AAPL1981-08-250.08649600297212601
179AAPL1981-08-260.08482100069522858
180AAPL1981-08-270.08537899702787399
181AAPL1981-08-280.0898440033197403
182AAPL1981-08-310.0898440033197403
183AAPL1981-09-010.09542399644851685
184AAPL1981-09-020.09709800034761429
185AAPL1981-09-030.09207600355148315
186AAPL1981-09-040.09096000343561172
187AAPL1981-09-080.08816999942064285
188AAPL1981-09-090.08816999942064285
189AAPL1981-09-100.08872800320386887
190AAPL1981-09-110.08761200308799744
191AAPL1981-09-140.08482100069522858
192AAPL1981-09-150.08258900046348572
193AAPL1981-09-160.08091499656438828
194AAPL1981-09-170.07868299633264542
195AAPL1981-09-180.07924100011587143
196AAPL1981-09-210.07979899644851685
197AAPL1981-09-220.07533500343561172
198AAPL1981-09-230.07366099953651428
199AAPL1981-09-240.07310300320386887
200AAPL1981-09-250.06361600011587143
201AAPL1981-09-280.06417399644851685
202AAPL1981-09-290.06752199679613113
203AAPL1981-09-300.06808000057935715
204AAPL1981-10-010.06808000057935715
205AAPL1981-10-020.07366099953651428
206AAPL1981-10-050.07589299976825714
207AAPL1981-10-060.07533500343561172
208AAPL1981-10-070.07979899644851685
209AAPL1981-10-080.08258900046348572
210AAPL1981-10-090.08314699679613113
211AAPL1981-10-120.0859379991889
212AAPL1981-10-130.0859379991889
213AAPL1981-10-140.08091499656438828
214AAPL1981-10-150.08258900046348572
215AAPL1981-10-160.08147300034761429
216AAPL1981-10-190.08314699679613113
217AAPL1981-10-200.08761200308799744
218AAPL1981-10-210.08761200308799744
219AAPL1981-10-220.08705399930477142
220AAPL1981-10-230.08482100069522858
221AAPL1981-10-260.08482100069522858
222AAPL1981-10-270.08649600297212601
223AAPL1981-10-280.08928599953651428
224AAPL1981-10-290.08816999942064285
225AAPL1981-10-300.08928599953651428
226AAPL1981-11-020.08928599953651428
227AAPL1981-11-030.08816999942064285
228AAPL1981-11-040.0859379991889
229AAPL1981-11-050.07979899644851685
230AAPL1981-11-060.08035700023174286
231AAPL1981-11-090.08147300034761429
232AAPL1981-11-100.0820309966802597
233AAPL1981-11-110.08426299691200256
234AAPL1981-11-120.08705399930477142
235AAPL1981-11-130.08091499656438828
236AAPL1981-11-160.07979899644851685
237AAPL1981-11-170.08147300034761429
238AAPL1981-11-180.08426299691200256
239AAPL1981-11-190.08426299691200256
240AAPL1981-11-200.08482100069522858
241AAPL1981-11-230.08091499656438828
242AAPL1981-11-240.08035700023174286
243AAPL1981-11-250.0820309966802597
244AAPL1981-11-270.08426299691200256
245AAPL1981-11-300.08314699679613113
246AAPL1981-12-010.08314699679613113
247AAPL1981-12-020.08370500057935715
248AAPL1981-12-030.08258900046348572
249AAPL1981-12-040.08482100069522858
250AAPL1981-12-070.08537899702787399
251AAPL1981-12-080.08370500057935715
252AAPL1981-12-090.08426299691200256
253AAPL1981-12-100.08426299691200256
254AAPL1981-12-110.08370500057935715
255AAPL1981-12-140.08091499656438828
256AAPL1981-12-150.08314699679613113
257AAPL1981-12-160.08705399930477142
258AAPL1981-12-170.09430799633264542
259AAPL1981-12-180.10212100297212601
260AAPL1981-12-210.0976559966802597
261AAPL1981-12-220.09933000057935715
262AAPL1981-12-230.09709800034761429
263AAPL1981-12-240.0976559966802597
264AAPL1981-12-280.09319200366735458
265AAPL1981-12-290.09486600011587143
266AAPL1981-12-300.09877199679613113
267AAPL1981-12-310.09877199679613113
268AAPL1982-01-040.09821400046348572
269AAPL1982-01-050.09319200366735458
270AAPL1982-01-060.09207600355148315
271AAPL1982-01-070.08482100069522858
272AAPL1982-01-080.08872800320386887
273AAPL1982-01-110.08314699679613113
274AAPL1982-01-120.08035700023174286
275AAPL1982-01-130.07979899644851685
276AAPL1982-01-140.08370500057935715
277AAPL1982-01-150.08928599953651428
278AAPL1982-01-180.09096000343561172
279AAPL1982-01-190.08872800320386887
280AAPL1982-01-200.09040199965238571
281AAPL1982-01-210.09207600355148315
282AAPL1982-01-220.09263399988412857
283AAPL1982-01-250.0898440033197403
284AAPL1982-01-260.08649600297212601
285AAPL1982-01-270.08705399930477142
286AAPL1982-01-280.0898440033197403
287AAPL1982-01-290.09096000343561172
288AAPL1982-02-010.0898440033197403
289AAPL1982-02-020.09040199965238571
290AAPL1982-02-030.09040199965238571
291AAPL1982-02-040.08816999942064285
292AAPL1982-02-050.08816999942064285
293AAPL1982-02-080.08258900046348572
294AAPL1982-02-090.08258900046348572
295AAPL1982-02-100.08370500057935715
296AAPL1982-02-110.08258900046348572
297AAPL1982-02-120.08370500057935715
298AAPL1982-02-160.0820309966802597
299AAPL1982-02-170.08314699679613113
300AAPL1982-02-180.08426299691200256
301AAPL1982-02-190.08370500057935715
302AAPL1982-02-220.08258900046348572
303AAPL1982-02-230.08147300034761429
304AAPL1982-02-240.0820309966802597
305AAPL1982-02-250.08147300034761429
306AAPL1982-02-260.08147300034761429
307AAPL1982-03-010.0820309966802597
308AAPL1982-03-020.0820309966802597
309AAPL1982-03-030.0820309966802597
310AAPL1982-03-040.08035700023174286
311AAPL1982-03-050.0742190033197403
312AAPL1982-03-080.07310300320386887
313AAPL1982-03-090.07366099953651428
314AAPL1982-03-100.07254499942064285
315AAPL1982-03-110.07254499942064285
316AAPL1982-03-120.06808000057935715
317AAPL1982-03-150.06752199679613113
318AAPL1982-03-160.0664059966802597
319AAPL1982-03-170.06305799633264542
320AAPL1982-03-180.06808000057935715
321AAPL1982-03-190.0742190033197403
322AAPL1982-03-220.07979899644851685
323AAPL1982-03-230.07868299633264542
324AAPL1982-03-240.0742190033197403
325AAPL1982-03-250.07366099953651428
326AAPL1982-03-260.07254499942064285
327AAPL1982-03-290.0742190033197403
328AAPL1982-03-300.07533500343561172
329AAPL1982-03-310.07533500343561172
330AAPL1982-04-010.07924100011587143
331AAPL1982-04-020.07924100011587143
332AAPL1982-04-050.07924100011587143
333AAPL1982-04-060.07868299633264542
334AAPL1982-04-070.07756700366735458
335AAPL1982-04-080.078125
336AAPL1982-04-120.07756700366735458
337AAPL1982-04-130.07142899930477142
338AAPL1982-04-140.07198700308799744
339AAPL1982-04-150.07310300320386887
340AAPL1982-04-160.07533500343561172
341AAPL1982-04-190.07366099953651428
342AAPL1982-04-200.0703129991889
343AAPL1982-04-210.06975399702787399
344AAPL1982-04-220.06863799691200256
345AAPL1982-04-230.06863799691200256
346AAPL1982-04-260.0703129991889
347AAPL1982-04-270.06808000057935715
348AAPL1982-04-280.06528999656438828
349AAPL1982-04-290.06528999656438828
350AAPL1982-04-300.06584800034761429
351AAPL1982-05-030.06808000057935715
352AAPL1982-05-040.0703129991889
353AAPL1982-05-050.06919600069522858
354AAPL1982-05-060.07142899930477142
355AAPL1982-05-070.07254499942064285
356AAPL1982-05-100.07142899930477142
357AAPL1982-05-110.06919600069522858
358AAPL1982-05-120.06752199679613113
359AAPL1982-05-130.06808000057935715
360AAPL1982-05-140.06528999656438828
361AAPL1982-05-170.06417399644851685
362AAPL1982-05-180.06305799633264542
363AAPL1982-05-190.0625
364AAPL1982-05-200.06305799633264542
365AAPL1982-05-210.06361600011587143
366AAPL1982-05-240.06417399644851685
367AAPL1982-05-250.06417399644851685
368AAPL1982-05-260.06361600011587143
369AAPL1982-05-270.0625
370AAPL1982-05-280.0625
371AAPL1982-06-010.06138399988412857
372AAPL1982-06-020.0625
373AAPL1982-06-030.06026799976825714
374AAPL1982-06-040.05859399959445
375AAPL1982-06-070.05859399959445
376AAPL1982-06-080.05803599953651428
377AAPL1982-06-090.05691999942064285
378AAPL1982-06-100.05747799947857857
379AAPL1982-06-110.059709999710321426
380AAPL1982-06-140.059709999710321426
381AAPL1982-06-150.059709999710321426
382AAPL1982-06-160.059709999710321426
383AAPL1982-06-170.05859399959445
384AAPL1982-06-180.05747799947857857
385AAPL1982-06-210.05747799947857857
386AAPL1982-06-220.059709999710321426
387AAPL1982-06-230.06138399988412857
388AAPL1982-06-240.06138399988412857
389AAPL1982-06-250.05915199965238571
390AAPL1982-06-280.05859399959445
391AAPL1982-06-290.05691999942064285
392AAPL1982-06-300.05691999942064285
393AAPL1982-07-010.05636199936270714
394AAPL1982-07-020.05357100069522858
395AAPL1982-07-060.05133900046348572
396AAPL1982-07-070.05133900046348572
397AAPL1982-07-080.04910700023174286
398AAPL1982-07-090.05078100040555
399AAPL1982-07-120.05189700052142143
400AAPL1982-07-130.05524599924683571
401AAPL1982-07-140.05580399930477142
402AAPL1982-07-150.05691999942064285
403AAPL1982-07-160.05915199965238571
404AAPL1982-07-190.059709999710321426
405AAPL1982-07-200.06361600011587143
406AAPL1982-07-210.06361600011587143
407AAPL1982-07-220.06417399644851685
408AAPL1982-07-230.06305799633264542
409AAPL1982-07-260.06026799976825714
410AAPL1982-07-270.06026799976825714
411AAPL1982-07-280.05747799947857857
412AAPL1982-07-290.059709999710321426
413AAPL1982-07-300.06026799976825714
414AAPL1982-08-020.061941999942064285
415AAPL1982-08-030.05803599953651428
416AAPL1982-08-040.05747799947857857
417AAPL1982-08-050.05524599924683571
418AAPL1982-08-060.054687999188899994
419AAPL1982-08-090.05524599924683571
420AAPL1982-08-100.05859399959445
421AAPL1982-08-110.05915199965238571
422AAPL1982-08-120.05859399959445
423AAPL1982-08-130.05859399959445
424AAPL1982-08-160.059709999710321426
425AAPL1982-08-170.06361600011587143
426AAPL1982-08-180.06361600011587143
427AAPL1982-08-190.06417399644851685
428AAPL1982-08-200.06584800034761429
429AAPL1982-08-230.06863799691200256
430AAPL1982-08-240.07198700308799744
431AAPL1982-08-250.07700899988412857
432AAPL1982-08-260.07924100011587143
433AAPL1982-08-270.07533500343561172
434AAPL1982-08-300.07645100355148315
435AAPL1982-08-310.08035700023174286
436AAPL1982-09-010.078125
437AAPL1982-09-020.08147300034761429
438AAPL1982-09-030.0820309966802597
439AAPL1982-09-070.07756700366735458
440AAPL1982-09-080.08035700023174286
441AAPL1982-09-090.07868299633264542
442AAPL1982-09-100.08091499656438828
443AAPL1982-09-130.08147300034761429
444AAPL1982-09-140.08426299691200256
445AAPL1982-09-150.08370500057935715
446AAPL1982-09-160.08091499656438828
447AAPL1982-09-170.07924100011587143
448AAPL1982-09-200.07979899644851685
449AAPL1982-09-210.08147300034761429
450AAPL1982-09-220.08370500057935715
451AAPL1982-09-230.08370500057935715
452AAPL1982-09-240.08091499656438828
453AAPL1982-09-270.08091499656438828
454AAPL1982-09-280.0820309966802597
455AAPL1982-09-290.0820309966802597
456AAPL1982-09-300.08147300034761429
457AAPL1982-10-010.08258900046348572
458AAPL1982-10-040.08370500057935715
459AAPL1982-10-050.08426299691200256
460AAPL1982-10-060.09040199965238571
461AAPL1982-10-070.0976559966802597
462AAPL1982-10-080.10491099953651428
463AAPL1982-10-110.10714299976825714
464AAPL1982-10-120.10379499942064285
465AAPL1982-10-130.10491099953651428
466AAPL1982-10-140.1054690033197403
467AAPL1982-10-150.10267899930477142
468AAPL1982-10-180.10491099953651428
469AAPL1982-10-190.10714299976825714
470AAPL1982-10-200.1132809966802597
471AAPL1982-10-210.11607100069522858
472AAPL1982-10-220.11551299691200256
473AAPL1982-10-250.10881700366735458
474AAPL1982-10-260.109375
475AAPL1982-10-270.11216499656438828
476AAPL1982-10-280.11216499656438828
477AAPL1982-10-290.1132809966802597
478AAPL1982-11-010.11941999942064285
479AAPL1982-11-020.12779000401496887
480AAPL1982-11-030.1372770071029663
481AAPL1982-11-040.13839299976825714
482AAPL1982-11-050.13448700308799744
483AAPL1982-11-080.1289059966802597
484AAPL1982-11-090.1333709955215454
485AAPL1982-11-100.13839299976825714
486AAPL1982-11-110.14732100069522858
487AAPL1982-11-120.1445309966802597
488AAPL1982-11-150.141183003783226
489AAPL1982-11-160.13392899930477142
490AAPL1982-11-170.140066996216774
491AAPL1982-11-180.140066996216774
492AAPL1982-11-190.13783499598503113
493AAPL1982-11-220.125558003783226
494AAPL1982-11-230.1289059966802597
495AAPL1982-11-240.13169600069522858
496AAPL1982-11-260.12946400046348572
497AAPL1982-11-290.1289059966802597
498AAPL1982-11-300.14229899644851685
499AAPL1982-12-010.14508900046348572
500AAPL1982-12-020.14508900046348572
501AAPL1982-12-030.14174099266529083
502AAPL1982-12-060.14955399930477142
503AAPL1982-12-070.15122799575328827
504AAPL1982-12-080.1478790044784546
505AAPL1982-12-090.140625
506AAPL1982-12-100.13057999312877655
507AAPL1982-12-130.12779000401496887
508AAPL1982-12-140.12667399644851685
509AAPL1982-12-150.12611599266529083
510AAPL1982-12-160.1283479928970337
511AAPL1982-12-170.13448700308799744
512AAPL1982-12-200.13392899930477142
513AAPL1982-12-210.13504500687122345
514AAPL1982-12-220.13895100355148315
515AAPL1982-12-230.14285700023174286
516AAPL1982-12-270.14620499312877655
517AAPL1982-12-280.14508900046348572
518AAPL1982-12-290.140066996216774
519AAPL1982-12-300.13392899930477142
520AAPL1982-12-310.1333709955215454
521AAPL1983-01-030.12723200023174286
522AAPL1983-01-040.13448700308799744
523AAPL1983-01-050.13504500687122345
524AAPL1983-01-060.13002200424671173
525AAPL1983-01-070.12276799976825714
526AAPL1983-01-100.1283479928970337
527AAPL1983-01-110.13002200424671173
528AAPL1983-01-120.1372770071029663
529AAPL1983-01-130.1372770071029663
530AAPL1983-01-140.14732100069522858
531AAPL1983-01-170.1523440033197403
532AAPL1983-01-180.1489959955215454
533AAPL1983-01-190.15011200308799744
534AAPL1983-01-200.16685299575328827
535AAPL1983-01-210.16685299575328827
536AAPL1983-01-240.15736599266529083
537AAPL1983-01-250.1635040044784546
538AAPL1983-01-260.17020100355148315
539AAPL1983-01-270.18192000687122345
540AAPL1983-01-280.18303599953651428
541AAPL1983-01-310.18247799575328827
542AAPL1983-02-010.18638400733470917
543AAPL1983-02-020.1914059966802597
544AAPL1983-02-030.1992190033197403
545AAPL1983-02-040.19642899930477142
546AAPL1983-02-070.18861599266529083
547AAPL1983-02-080.186941996216774
548AAPL1983-02-090.18861599266529083
549AAPL1983-02-100.20089299976825714
550AAPL1983-02-110.20758900046348572
551AAPL1983-02-140.2064729928970337
552AAPL1983-02-150.202566996216774
553AAPL1983-02-160.19866099953651428
554AAPL1983-02-170.19642899930477142
555AAPL1983-02-180.202566996216774
556AAPL1983-02-220.20758900046348572
557AAPL1983-02-230.20926299691200256
558AAPL1983-02-240.2148440033197403
559AAPL1983-02-250.20870499312877655
560AAPL1983-02-280.203683003783226
561AAPL1983-03-010.2070309966802597
562AAPL1983-03-020.20870499312877655
563AAPL1983-03-030.20200900733470917
564AAPL1983-03-040.1992190033197403
565AAPL1983-03-070.1953130066394806
566AAPL1983-03-080.18917399644851685
567AAPL1983-03-090.1947540044784546
568AAPL1983-03-100.19196400046348572
569AAPL1983-03-110.18917399644851685
570AAPL1983-03-140.18470999598503113
571AAPL1983-03-150.1875
572AAPL1983-03-160.1875
573AAPL1983-03-170.18917399644851685
574AAPL1983-03-180.19196400046348572
575AAPL1983-03-210.19642899930477142
576AAPL1983-03-220.19866099953651428
577AAPL1983-03-230.18917399644851685
578AAPL1983-03-240.19252200424671173
579AAPL1983-03-250.19252200424671173
580AAPL1983-03-280.18973200023174286
581AAPL1983-03-290.1953130066394806
582AAPL1983-03-300.19754500687122345
583AAPL1983-03-310.18861599266529083
584AAPL1983-04-040.1835940033197403
585AAPL1983-04-050.1802459955215454
586AAPL1983-04-060.17857100069522858
587AAPL1983-04-070.17689700424671173
588AAPL1983-04-080.1757809966802597
589AAPL1983-04-110.18582600355148315
590AAPL1983-04-120.18973200023174286
591AAPL1983-04-130.19642899930477142
592AAPL1983-04-140.20089299976825714
593AAPL1983-04-150.20424099266529083
594AAPL1983-04-180.20982100069522858
595AAPL1983-04-190.20758900046348572
596AAPL1983-04-200.2260040044784546
597AAPL1983-04-210.23214299976825714
598AAPL1983-04-220.22767899930477142
599AAPL1983-04-250.21707600355148315
600AAPL1983-04-260.22321400046348572
601AAPL1983-04-270.22098200023174286
602AAPL1983-04-280.22321400046348572
603AAPL1983-04-290.22544600069522858
604AAPL1983-05-020.21875
605AAPL1983-05-030.21651799976825714
606AAPL1983-05-040.22991099953651428
607AAPL1983-05-050.24497799575328827
608AAPL1983-05-060.2460940033197403
609AAPL1983-05-090.2427459955215454
610AAPL1983-05-100.24442000687122345
611AAPL1983-05-110.2382809966802597
612AAPL1983-05-120.23604899644851685
613AAPL1983-05-130.23716500401496887
614AAPL1983-05-160.2310270071029663
615AAPL1983-05-170.23158499598503113
616AAPL1983-05-180.234375
617AAPL1983-05-190.2416290044784546
618AAPL1983-05-200.2539060115814209
619AAPL1983-05-230.2566959857940674
620AAPL1983-05-240.2700890004634857
621AAPL1983-05-250.26785698533058167
622AAPL1983-05-260.2650670111179352
623AAPL1983-05-270.2650670111179352
624AAPL1983-05-310.2578130066394806
625AAPL1983-06-010.25948700308799744
626AAPL1983-06-020.2611609995365143
627AAPL1983-06-030.2739959955215454
628AAPL1983-06-060.280133992433548
629AAPL1983-06-070.27064698934555054
630AAPL1983-06-080.26729899644851685
631AAPL1983-06-090.265625
632AAPL1983-06-100.264508992433548
633AAPL1983-06-130.25558000802993774
634AAPL1983-06-140.25
635AAPL1983-06-150.2427459955215454
636AAPL1983-06-160.25558000802993774
637AAPL1983-06-170.2505579888820648
638AAPL1983-06-200.2382809966802597
639AAPL1983-06-210.23995499312877655
640AAPL1983-06-220.24720999598503113
641AAPL1983-06-230.23939700424671173
642AAPL1983-06-240.2377229928970337
643AAPL1983-06-270.22488799691200256
644AAPL1983-06-280.20926299691200256
645AAPL1983-06-290.219308003783226
646AAPL1983-06-300.218191996216774
647AAPL1983-07-010.21986599266529083
648AAPL1983-07-050.2109380066394806
649AAPL1983-07-060.2114959955215454
650AAPL1983-07-070.20870499312877655
651AAPL1983-07-080.2064729928970337
652AAPL1983-07-110.21205399930477142
653AAPL1983-07-120.2070309966802597
654AAPL1983-07-130.20591500401496887
655AAPL1983-07-140.20535700023174286
656AAPL1983-07-150.19810299575328827
657AAPL1983-07-180.19754500687122345
658AAPL1983-07-190.1953130066394806
659AAPL1983-07-200.1841520071029663
660AAPL1983-07-210.19363799691200256
661AAPL1983-07-220.1953130066394806
662AAPL1983-07-250.19252200424671173
663AAPL1983-07-260.17466500401496887
664AAPL1983-07-270.16182999312877655
665AAPL1983-07-280.15178599953651428
666AAPL1983-07-290.155691996216774
667AAPL1983-08-010.15401799976825714
668AAPL1983-08-020.15345999598503113
669AAPL1983-08-030.155691996216774
670AAPL1983-08-040.1484380066394806
671AAPL1983-08-050.15122799575328827
672AAPL1983-08-080.15178599953651428
673AAPL1983-08-090.15345999598503113
674AAPL1983-08-100.1529020071029663
675AAPL1983-08-110.15067000687122345
676AAPL1983-08-120.14955399930477142
677AAPL1983-08-150.15345999598503113
678AAPL1983-08-160.15122799575328827
679AAPL1983-08-170.1478790044784546
680AAPL1983-08-180.14955399930477142
681AAPL1983-08-190.15067000687122345
682AAPL1983-08-220.15011200308799744
683AAPL1983-08-230.14229899644851685
684AAPL1983-08-240.13504500687122345
685AAPL1983-08-250.13616099953651428
686AAPL1983-08-260.13783499598503113
687AAPL1983-08-290.13950900733470917
688AAPL1983-08-300.14676299691200256
689AAPL1983-08-310.16629500687122345
690AAPL1983-09-010.16238799691200256
691AAPL1983-09-020.16964299976825714
692AAPL1983-09-060.1757809966802597
693AAPL1983-09-070.15457600355148315
694AAPL1983-09-080.14174099266529083
695AAPL1983-09-090.1367190033197403
696AAPL1983-09-120.1367190033197403
697AAPL1983-09-130.14285700023174286
698AAPL1983-09-140.141183003783226
699AAPL1983-09-150.13448700308799744
700AAPL1983-09-160.13113799691200256
701AAPL1983-09-190.14285700023174286
702AAPL1983-09-200.14341500401496887
703AAPL1983-09-210.140625
704AAPL1983-09-220.14508900046348572
705AAPL1983-09-230.10825899988412857
706AAPL1983-09-260.11104899644851685
707AAPL1983-09-270.10491099953651428
708AAPL1983-09-280.10212100297212601
709AAPL1983-09-290.1015629991889
710AAPL1983-09-300.10323700308799744
711AAPL1983-10-030.10323700308799744
712AAPL1983-10-040.10212100297212601
713AAPL1983-10-050.10044600069522858
714AAPL1983-10-060.09933000057935715
715AAPL1983-10-070.09096000343561172
716AAPL1983-10-100.08816999942064285
717AAPL1983-10-110.08649600297212601
718AAPL1983-10-120.09430799633264542
719AAPL1983-10-130.10267899930477142
720AAPL1983-10-140.1015629991889
721AAPL1983-10-170.09375
722AAPL1983-10-180.08649600297212601
723AAPL1983-10-190.09598200023174286
724AAPL1983-10-200.09096000343561172
725AAPL1983-10-210.08872800320386887
726AAPL1983-10-240.09430799633264542
727AAPL1983-10-250.09486600011587143
728AAPL1983-10-260.0898440033197403
729AAPL1983-10-270.09430799633264542
730AAPL1983-10-280.09319200366735458
731AAPL1983-10-310.10100399702787399
732AAPL1983-11-010.10267899930477142
733AAPL1983-11-020.10491099953651428
734AAPL1983-11-030.0976559966802597
735AAPL1983-11-040.09430799633264542
736AAPL1983-11-070.09375
737AAPL1983-11-080.07979899644851685
738AAPL1983-11-090.0859379991889
739AAPL1983-11-100.08761200308799744
740AAPL1983-11-110.08928599953651428
741AAPL1983-11-140.08816999942064285
742AAPL1983-11-150.08816999942064285
743AAPL1983-11-160.08928599953651428
744AAPL1983-11-170.09151799976825714
745AAPL1983-11-180.09207600355148315
746AAPL1983-11-210.09598200023174286
747AAPL1983-11-220.09598200023174286
748AAPL1983-11-230.09096000343561172
749AAPL1983-11-250.09151799976825714
750AAPL1983-11-280.09375
751AAPL1983-11-290.09263399988412857
752AAPL1983-11-300.09096000343561172
753AAPL1983-12-010.09040199965238571
754AAPL1983-12-020.08872800320386887
755AAPL1983-12-050.09096000343561172
756AAPL1983-12-060.09151799976825714
757AAPL1983-12-070.09375
758AAPL1983-12-080.09598200023174286
759AAPL1983-12-090.09653999656438828
760AAPL1983-12-120.09598200023174286
761AAPL1983-12-130.10044600069522858
762AAPL1983-12-140.10435300320386887
763AAPL1983-12-150.10881700366735458
764AAPL1983-12-160.11049100011587143
765AAPL1983-12-190.10714299976825714
766AAPL1983-12-200.10435300320386887
767AAPL1983-12-210.10825899988412857
768AAPL1983-12-220.11049100011587143
769AAPL1983-12-230.10993299633264542
770AAPL1983-12-270.11049100011587143
771AAPL1983-12-280.11160700023174286
772AAPL1983-12-290.10881700366735458
773AAPL1983-12-300.10881700366735458
774AAPL1984-01-030.11439699679613113
775AAPL1984-01-040.12444200366735458
776AAPL1984-01-050.12611599266529083
777AAPL1984-01-060.12388399988412857
778AAPL1984-01-090.1171879991889
779AAPL1984-01-100.12332600355148315
780AAPL1984-01-110.125
781AAPL1984-01-120.12444200366735458
782AAPL1984-01-130.12165199965238571
783AAPL1984-01-160.12444200366735458
784AAPL1984-01-170.12779000401496887
785AAPL1984-01-180.1283479928970337
786AAPL1984-01-190.12946400046348572
787AAPL1984-01-200.12779000401496887
788AAPL1984-01-230.1289059966802597
789AAPL1984-01-240.12165199965238571
790AAPL1984-01-250.12053599953651428
791AAPL1984-01-260.12332600355148315
792AAPL1984-01-270.11662899702787399
793AAPL1984-01-300.11049100011587143
794AAPL1984-01-310.11049100011587143
795AAPL1984-02-010.10993299633264542
796AAPL1984-02-020.11104899644851685
797AAPL1984-02-030.109375
798AAPL1984-02-060.10379499942064285
799AAPL1984-02-070.10770100355148315
800AAPL1984-02-080.10379499942064285
801AAPL1984-02-090.1054690033197403
802AAPL1984-02-100.10881700366735458
803AAPL1984-02-130.10825899988412857
804AAPL1984-02-140.11439699679613113
805AAPL1984-02-150.11216499656438828
806AAPL1984-02-160.1132809966802597
807AAPL1984-02-170.11160700023174286
808AAPL1984-02-210.11662899702787399
809AAPL1984-02-220.12221000343561172
810AAPL1984-02-230.11997800320386887
811AAPL1984-02-240.1210940033197403
812AAPL1984-02-270.12053599953651428
813AAPL1984-02-280.11383900046348572
814AAPL1984-02-290.1171879991889
815AAPL1984-03-010.12053599953651428
816AAPL1984-03-020.12165199965238571
817AAPL1984-03-050.11941999942064285
818AAPL1984-03-060.11495500057935715
819AAPL1984-03-070.11830399930477142
820AAPL1984-03-080.11997800320386887
821AAPL1984-03-090.11774600297212601
822AAPL1984-03-120.12221000343561172
823AAPL1984-03-130.12053599953651428
824AAPL1984-03-140.11886200308799744
825AAPL1984-03-150.11941999942064285
826AAPL1984-03-160.11886200308799744
827AAPL1984-03-190.1171879991889
828AAPL1984-03-200.11607100069522858
829AAPL1984-03-210.11607100069522858
830AAPL1984-03-220.11383900046348572
831AAPL1984-03-230.11383900046348572
832AAPL1984-03-260.11495500057935715
833AAPL1984-03-270.11160700023174286
834AAPL1984-03-280.11383900046348572
835AAPL1984-03-290.1132809966802597
836AAPL1984-03-300.11049100011587143
837AAPL1984-04-020.11104899644851685
838AAPL1984-04-030.11160700023174286
839AAPL1984-04-040.109375
840AAPL1984-04-050.10770100355148315
841AAPL1984-04-060.10491099953651428
842AAPL1984-04-090.10491099953651428
843AAPL1984-04-100.11049100011587143
844AAPL1984-04-110.109375
845AAPL1984-04-120.11495500057935715
846AAPL1984-04-130.11495500057935715
847AAPL1984-04-160.1171879991889
848AAPL1984-04-170.12276799976825714
849AAPL1984-04-180.125
850AAPL1984-04-190.12611599266529083
851AAPL1984-04-230.12667399644851685
852AAPL1984-04-240.12444200366735458
853AAPL1984-04-250.12332600355148315
854AAPL1984-04-260.1328130066394806
855AAPL1984-04-270.13448700308799744
856AAPL1984-04-300.140066996216774
857AAPL1984-05-010.1484380066394806
858AAPL1984-05-020.14732100069522858
859AAPL1984-05-030.141183003783226
860AAPL1984-05-040.13448700308799744
861AAPL1984-05-070.13895100355148315
862AAPL1984-05-080.14676299691200256
863AAPL1984-05-090.1478790044784546
864AAPL1984-05-100.1478790044784546
865AAPL1984-05-110.1439729928970337
866AAPL1984-05-140.141183003783226
867AAPL1984-05-150.14229899644851685
868AAPL1984-05-160.13616099953651428
869AAPL1984-05-170.13002200424671173
870AAPL1984-05-180.1328130066394806
871AAPL1984-05-210.14229899644851685
872AAPL1984-05-220.13783499598503113
873AAPL1984-05-230.13504500687122345
874AAPL1984-05-240.13113799691200256
875AAPL1984-05-250.13169600069522858
876AAPL1984-05-290.13113799691200256
877AAPL1984-05-300.12946400046348572
878AAPL1984-05-310.13113799691200256
879AAPL1984-06-010.13560299575328827
880AAPL1984-06-040.1322540044784546
881AAPL1984-06-050.12444200366735458
882AAPL1984-06-060.12946400046348572
883AAPL1984-06-070.1283479928970337
884AAPL1984-06-080.12779000401496887
885AAPL1984-06-110.12779000401496887
886AAPL1984-06-120.13002200424671173
887AAPL1984-06-130.1328130066394806
888AAPL1984-06-140.1289059966802597
889AAPL1984-06-150.12946400046348572
890AAPL1984-06-180.1322540044784546
891AAPL1984-06-190.13113799691200256
892AAPL1984-06-200.13504500687122345
893AAPL1984-06-210.12946400046348572
894AAPL1984-06-220.12779000401496887
895AAPL1984-06-250.12165199965238571
896AAPL1984-06-260.11607100069522858
897AAPL1984-06-270.11272300034761429
898AAPL1984-06-280.11774600297212601
899AAPL1984-06-290.11830399930477142
900AAPL1984-07-020.11439699679613113
901AAPL1984-07-030.11272300034761429
902AAPL1984-07-050.11049100011587143
903AAPL1984-07-060.11216499656438828
904AAPL1984-07-090.1171879991889
905AAPL1984-07-100.11997800320386887
906AAPL1984-07-110.11830399930477142
907AAPL1984-07-120.11886200308799744
908AAPL1984-07-130.11774600297212601
909AAPL1984-07-160.11495500057935715
910AAPL1984-07-170.11495500057935715
911AAPL1984-07-180.1132809966802597
912AAPL1984-07-190.1132809966802597
913AAPL1984-07-200.1132809966802597
914AAPL1984-07-230.11216499656438828
915AAPL1984-07-240.11886200308799744
916AAPL1984-07-250.11941999942064285
917AAPL1984-07-260.12165199965238571
918AAPL1984-07-270.1210940033197403
919AAPL1984-07-300.11383900046348572
920AAPL1984-07-310.11383900046348572
921AAPL1984-08-010.11160700023174286
922AAPL1984-08-020.10770100355148315
923AAPL1984-08-030.12221000343561172
924AAPL1984-08-060.13057999312877655
925AAPL1984-08-070.1322540044784546
926AAPL1984-08-080.12723200023174286
927AAPL1984-08-090.1328130066394806
928AAPL1984-08-100.12723200023174286
929AAPL1984-08-130.13392899930477142
930AAPL1984-08-140.1289059966802597
931AAPL1984-08-150.12444200366735458
932AAPL1984-08-160.125558003783226
933AAPL1984-08-170.12276799976825714
934AAPL1984-08-200.12221000343561172
935AAPL1984-08-210.12723200023174286
936AAPL1984-08-220.125
937AAPL1984-08-230.125558003783226
938AAPL1984-08-240.125558003783226
939AAPL1984-08-270.12444200366735458
940AAPL1984-08-280.12611599266529083
941AAPL1984-08-290.12276799976825714
942AAPL1984-08-300.12053599953651428
943AAPL1984-08-310.11830399930477142
944AAPL1984-09-040.1171879991889
945AAPL1984-09-050.1171879991889
946AAPL1984-09-060.11830399930477142
947AAPL1984-09-070.11830399930477142
948AAPL1984-09-100.11774600297212601
949AAPL1984-09-110.11997800320386887
950AAPL1984-09-120.11662899702787399
951AAPL1984-09-130.12276799976825714
952AAPL1984-09-140.12444200366735458
953AAPL1984-09-170.12779000401496887
954AAPL1984-09-180.12332600355148315
955AAPL1984-09-190.12053599953651428
956AAPL1984-09-200.1210940033197403
957AAPL1984-09-210.11997800320386887
958AAPL1984-09-240.11886200308799744
959AAPL1984-09-250.11662899702787399
960AAPL1984-09-260.11495500057935715
961AAPL1984-09-270.11495500057935715
962AAPL1984-09-280.11216499656438828
963AAPL1984-10-010.109375
964AAPL1984-10-020.11049100011587143
965AAPL1984-10-030.11216499656438828
966AAPL1984-10-040.1132809966802597
967AAPL1984-10-050.11104899644851685
968AAPL1984-10-080.11104899644851685
969AAPL1984-10-090.10993299633264542
970AAPL1984-10-100.10658500343561172
971AAPL1984-10-110.10602699965238571
972AAPL1984-10-120.1015629991889
973AAPL1984-10-150.10714299976825714
974AAPL1984-10-160.10658500343561172
975AAPL1984-10-170.11104899644851685
976AAPL1984-10-180.11439699679613113
977AAPL1984-10-190.11439699679613113
978AAPL1984-10-220.1132809966802597
979AAPL1984-10-230.11607100069522858
980AAPL1984-10-240.1171879991889
981AAPL1984-10-250.11272300034761429
982AAPL1984-10-260.10993299633264542
983AAPL1984-10-290.11049100011587143
984AAPL1984-10-300.11160700023174286
985AAPL1984-10-310.11104899644851685
986AAPL1984-11-010.11160700023174286
987AAPL1984-11-020.11104899644851685
988AAPL1984-11-050.11049100011587143
989AAPL1984-11-060.1171879991889
990AAPL1984-11-070.11495500057935715
991AAPL1984-11-080.11049100011587143
992AAPL1984-11-090.10379499942064285
993AAPL1984-11-120.10770100355148315
994AAPL1984-11-130.10491099953651428
995AAPL1984-11-140.10602699965238571
996AAPL1984-11-150.10602699965238571
997AAPL1984-11-160.10379499942064285
998AAPL1984-11-190.0976559966802597
999AAPL1984-11-200.10100399702787399
1000AAPL1984-11-210.10323700308799744
1001AAPL1984-11-230.10602699965238571
1002AAPL1984-11-260.10714299976825714
1003AAPL1984-11-270.10993299633264542
1004AAPL1984-11-280.11551299691200256
1005AAPL1984-11-290.1132809966802597
1006AAPL1984-11-300.11049100011587143
1007AAPL1984-12-030.10881700366735458
1008AAPL1984-12-040.11104899644851685
1009AAPL1984-12-050.11662899702787399
1010AAPL1984-12-060.12221000343561172
1011AAPL1984-12-070.12165199965238571
1012AAPL1984-12-100.11941999942064285
1013AAPL1984-12-110.11774600297212601
1014AAPL1984-12-120.11383900046348572
1015AAPL1984-12-130.11495500057935715
1016AAPL1984-12-140.11774600297212601
1017AAPL1984-12-170.12053599953651428
1018AAPL1984-12-180.12779000401496887
1019AAPL1984-12-190.12276799976825714
1020AAPL1984-12-200.12221000343561172
1021AAPL1984-12-210.12053599953651428
1022AAPL1984-12-240.12276799976825714
1023AAPL1984-12-260.12332600355148315
1024AAPL1984-12-270.12388399988412857
1025AAPL1984-12-280.1283479928970337
1026AAPL1984-12-310.13002200424671173
1027AAPL1985-01-020.12444200366735458
1028AAPL1985-01-030.12667399644851685
1029AAPL1985-01-040.12667399644851685
1030AAPL1985-01-070.12611599266529083
1031AAPL1985-01-080.125
1032AAPL1985-01-090.1283479928970337
1033AAPL1985-01-100.13392899930477142
1034AAPL1985-01-110.1328130066394806
1035AAPL1985-01-140.1367190033197403
1036AAPL1985-01-150.13392899930477142
1037AAPL1985-01-160.13504500687122345
1038AAPL1985-01-170.125558003783226
1039AAPL1985-01-180.12779000401496887
1040AAPL1985-01-210.13057999312877655
1041AAPL1985-01-220.13448700308799744
1042AAPL1985-01-230.1322540044784546
1043AAPL1985-01-240.12946400046348572
1044AAPL1985-01-250.1322540044784546
1045AAPL1985-01-280.13504500687122345
1046AAPL1985-01-290.1333709955215454
1047AAPL1985-01-300.1333709955215454
1048AAPL1985-01-310.12946400046348572
1049AAPL1985-02-010.12779000401496887
1050AAPL1985-02-040.13057999312877655
1051AAPL1985-02-050.13169600069522858
1052AAPL1985-02-060.13392899930477142
1053AAPL1985-02-070.1333709955215454
1054AAPL1985-02-080.1333709955215454
1055AAPL1985-02-110.13616099953651428
1056AAPL1985-02-120.1328130066394806
1057AAPL1985-02-130.12667399644851685
1058AAPL1985-02-140.12332600355148315
1059AAPL1985-02-150.125
1060AAPL1985-02-190.12332600355148315
1061AAPL1985-02-200.11774600297212601
1062AAPL1985-02-210.11997800320386887
1063AAPL1985-02-220.12332600355148315
1064AAPL1985-02-250.12165199965238571
1065AAPL1985-02-260.11941999942064285
1066AAPL1985-02-270.11216499656438828
1067AAPL1985-02-280.11049100011587143
1068AAPL1985-03-010.11104899644851685
1069AAPL1985-03-040.11272300034761429
1070AAPL1985-03-050.11551299691200256
1071AAPL1985-03-060.10993299633264542
1072AAPL1985-03-070.09877199679613113
1073AAPL1985-03-080.09598200023174286
1074AAPL1985-03-110.09933000057935715
1075AAPL1985-03-120.10267899930477142
1076AAPL1985-03-130.09709800034761429
1077AAPL1985-03-140.09709800034761429
1078AAPL1985-03-150.10100399702787399
1079AAPL1985-03-180.10212100297212601
1080AAPL1985-03-190.09821400046348572
1081AAPL1985-03-200.09933000057935715
1082AAPL1985-03-210.10100399702787399
1083AAPL1985-03-220.09933000057935715
1084AAPL1985-03-250.09653999656438828
1085AAPL1985-03-260.10044600069522858
1086AAPL1985-03-270.0976559966802597
1087AAPL1985-03-280.0976559966802597
1088AAPL1985-03-290.09877199679613113
1089AAPL1985-04-010.09653999656438828
1090AAPL1985-04-020.09375
1091AAPL1985-04-030.09375
1092AAPL1985-04-040.09319200366735458
1093AAPL1985-04-080.08761200308799744
1094AAPL1985-04-090.08761200308799744
1095AAPL1985-04-100.09375
1096AAPL1985-04-110.09542399644851685
1097AAPL1985-04-120.09319200366735458
1098AAPL1985-04-150.09542399644851685
1099AAPL1985-04-160.09653999656438828
1100AAPL1985-04-170.10100399702787399
1101AAPL1985-04-180.10212100297212601
1102AAPL1985-04-190.10044600069522858
1103AAPL1985-04-220.09653999656438828
1104AAPL1985-04-230.09877199679613113
1105AAPL1985-04-240.09821400046348572
1106AAPL1985-04-250.09821400046348572
1107AAPL1985-04-260.0976559966802597
1108AAPL1985-04-290.09430799633264542
1109AAPL1985-04-300.09486600011587143
1110AAPL1985-05-010.09319200366735458
1111AAPL1985-05-020.0859379991889
1112AAPL1985-05-030.08928599953651428
1113AAPL1985-05-060.08816999942064285
1114AAPL1985-05-070.08928599953651428
1115AAPL1985-05-080.08872800320386887
1116AAPL1985-05-090.08928599953651428
1117AAPL1985-05-100.09040199965238571
1118AAPL1985-05-130.08928599953651428
1119AAPL1985-05-140.08816999942064285
1120AAPL1985-05-150.08928599953651428
1121AAPL1985-05-160.09542399644851685
1122AAPL1985-05-170.09709800034761429
1123AAPL1985-05-200.09542399644851685
1124AAPL1985-05-210.09263399988412857
1125AAPL1985-05-220.09207600355148315
1126AAPL1985-05-230.08816999942064285
1127AAPL1985-05-240.08091499656438828
1128AAPL1985-05-280.07533500343561172
1129AAPL1985-05-290.07645100355148315
1130AAPL1985-05-300.07868299633264542
1131AAPL1985-05-310.07756700366735458
1132AAPL1985-06-030.07142899930477142
1133AAPL1985-06-040.07700899988412857
1134AAPL1985-06-050.07533500343561172
1135AAPL1985-06-060.07589299976825714
1136AAPL1985-06-070.07310300320386887
1137AAPL1985-06-100.07198700308799744
1138AAPL1985-06-110.07198700308799744
1139AAPL1985-06-120.0703129991889
1140AAPL1985-06-130.0664059966802597
1141AAPL1985-06-140.06584800034761429
1142AAPL1985-06-170.0664059966802597
1143AAPL1985-06-180.06808000057935715
1144AAPL1985-06-190.06975399702787399
1145AAPL1985-06-200.0703129991889
1146AAPL1985-06-210.07198700308799744
1147AAPL1985-06-240.07700899988412857
1148AAPL1985-06-250.078125
1149AAPL1985-06-260.08091499656438828
1150AAPL1985-06-270.0820309966802597
1151AAPL1985-06-280.08035700023174286
1152AAPL1985-07-010.08091499656438828
1153AAPL1985-07-020.07700899988412857
1154AAPL1985-07-030.078125
1155AAPL1985-07-050.07868299633264542
1156AAPL1985-07-080.07868299633264542
1157AAPL1985-07-090.07868299633264542
1158AAPL1985-07-100.08035700023174286
1159AAPL1985-07-110.08035700023174286
1160AAPL1985-07-120.07979899644851685
1161AAPL1985-07-150.07924100011587143
1162AAPL1985-07-160.078125
1163AAPL1985-07-170.07868299633264542
1164AAPL1985-07-180.07700899988412857
1165AAPL1985-07-190.07756700366735458
1166AAPL1985-07-220.07533500343561172
1167AAPL1985-07-230.07366099953651428
1168AAPL1985-07-240.07254499942064285
1169AAPL1985-07-250.0742190033197403
1170AAPL1985-07-260.0742190033197403
1171AAPL1985-07-290.07142899930477142
1172AAPL1985-07-300.07254499942064285
1173AAPL1985-07-310.07087100297212601
1174AAPL1985-08-010.07087100297212601
1175AAPL1985-08-020.0703129991889
1176AAPL1985-08-050.06863799691200256
1177AAPL1985-08-060.06808000057935715
1178AAPL1985-08-070.0664059966802597
1179AAPL1985-08-080.06752199679613113
1180AAPL1985-08-090.06808000057935715
1181AAPL1985-08-120.06696400046348572
1182AAPL1985-08-130.06808000057935715
1183AAPL1985-08-140.06528999656438828
1184AAPL1985-08-150.06473200023174286
1185AAPL1985-08-160.06528999656438828
1186AAPL1985-08-190.06696400046348572
1187AAPL1985-08-200.06808000057935715
1188AAPL1985-08-210.06808000057935715
1189AAPL1985-08-220.0664059966802597
1190AAPL1985-08-230.06584800034761429
1191AAPL1985-08-260.06752199679613113
1192AAPL1985-08-270.06808000057935715
1193AAPL1985-08-280.06808000057935715
1194AAPL1985-08-290.0664059966802597
1195AAPL1985-08-300.06696400046348572
1196AAPL1985-09-030.06584800034761429
1197AAPL1985-09-040.0664059966802597
1198AAPL1985-09-050.0664059966802597
1199AAPL1985-09-060.06696400046348572
1200AAPL1985-09-090.06808000057935715
1201AAPL1985-09-100.06863799691200256
1202AAPL1985-09-110.06919600069522858
1203AAPL1985-09-120.07198700308799744
1204AAPL1985-09-130.0703129991889
1205AAPL1985-09-160.06808000057935715
1206AAPL1985-09-170.06808000057935715
1207AAPL1985-09-180.07254499942064285
1208AAPL1985-09-190.07589299976825714
1209AAPL1985-09-200.07477699965238571
1210AAPL1985-09-230.07533500343561172
1211AAPL1985-09-240.07366099953651428
1212AAPL1985-09-250.07087100297212601
1213AAPL1985-09-260.07087100297212601
1214AAPL1985-09-300.0703129991889
1215AAPL1985-10-010.0703129991889
1216AAPL1985-10-020.06975399702787399
1217AAPL1985-10-030.06919600069522858
1218AAPL1985-10-040.06696400046348572
1219AAPL1985-10-070.06696400046348572
1220AAPL1985-10-080.06752199679613113
1221AAPL1985-10-090.06696400046348572
1222AAPL1985-10-100.07087100297212601
1223AAPL1985-10-110.07142899930477142
1224AAPL1985-10-140.0742190033197403
1225AAPL1985-10-150.07589299976825714
1226AAPL1985-10-160.08035700023174286
1227AAPL1985-10-170.08147300034761429
1228AAPL1985-10-180.07924100011587143
1229AAPL1985-10-210.07700899988412857
1230AAPL1985-10-220.08035700023174286
1231AAPL1985-10-230.08035700023174286
1232AAPL1985-10-240.0820309966802597
1233AAPL1985-10-250.08035700023174286
1234AAPL1985-10-280.08035700023174286
1235AAPL1985-10-290.07979899644851685
1236AAPL1985-10-300.08482100069522858
1237AAPL1985-10-310.08314699679613113
1238AAPL1985-11-010.08314699679613113
1239AAPL1985-11-040.08370500057935715
1240AAPL1985-11-050.08314699679613113
1241AAPL1985-11-060.0859379991889
1242AAPL1985-11-070.08761200308799744
1243AAPL1985-11-080.09151799976825714
1244AAPL1985-11-110.08928599953651428
1245AAPL1985-11-120.08872800320386887
1246AAPL1985-11-130.08649600297212601
1247AAPL1985-11-140.08928599953651428
1248AAPL1985-11-150.08872800320386887
1249AAPL1985-11-180.08872800320386887
1250AAPL1985-11-190.0859379991889
1251AAPL1985-11-200.08482100069522858
1252AAPL1985-11-210.08482100069522858
1253AAPL1985-11-220.08482100069522858
1254AAPL1985-11-250.08537899702787399
1255AAPL1985-11-260.08649600297212601
1256AAPL1985-11-270.08928599953651428
1257AAPL1985-11-290.0898440033197403
1258AAPL1985-12-020.09040199965238571
1259AAPL1985-12-030.0898440033197403
1260AAPL1985-12-040.09151799976825714
1261AAPL1985-12-050.0898440033197403
1262AAPL1985-12-060.08816999942064285
1263AAPL1985-12-090.08649600297212601
1264AAPL1985-12-100.08705399930477142
1265AAPL1985-12-110.08816999942064285
1266AAPL1985-12-120.08928599953651428
1267AAPL1985-12-130.08928599953651428
1268AAPL1985-12-160.09319200366735458
1269AAPL1985-12-170.09207600355148315
1270AAPL1985-12-180.09933000057935715
1271AAPL1985-12-190.10044600069522858
1272AAPL1985-12-200.09988799691200256
1273AAPL1985-12-230.0976559966802597
1274AAPL1985-12-240.09709800034761429
1275AAPL1985-12-260.09709800034761429
1276AAPL1985-12-270.09988799691200256
1277AAPL1985-12-300.09933000057935715
1278AAPL1985-12-310.09821400046348572
1279AAPL1986-01-020.09933000057935715
1280AAPL1986-01-030.09988799691200256
1281AAPL1986-01-060.09933000057935715
1282AAPL1986-01-070.10267899930477142
1283AAPL1986-01-080.10212100297212601
1284AAPL1986-01-090.10100399702787399
1285AAPL1986-01-100.1015629991889
1286AAPL1986-01-130.10267899930477142
1287AAPL1986-01-140.10379499942064285
1288AAPL1986-01-150.10658500343561172
1289AAPL1986-01-160.109375
1290AAPL1986-01-170.10714299976825714
1291AAPL1986-01-200.10658500343561172
1292AAPL1986-01-210.10714299976825714
1293AAPL1986-01-220.10435300320386887
1294AAPL1986-01-230.10267899930477142
1295AAPL1986-01-240.10100399702787399
1296AAPL1986-01-270.09877199679613113
1297AAPL1986-01-280.09933000057935715
1298AAPL1986-01-290.1054690033197403
1299AAPL1986-01-300.10267899930477142
1300AAPL1986-01-310.10323700308799744
1301AAPL1986-02-030.10658500343561172
1302AAPL1986-02-040.10602699965238571
1303AAPL1986-02-050.10602699965238571
1304AAPL1986-02-060.10770100355148315
1305AAPL1986-02-070.10714299976825714
1306AAPL1986-02-100.10658500343561172
1307AAPL1986-02-110.10658500343561172
1308AAPL1986-02-120.10714299976825714
1309AAPL1986-02-130.10658500343561172
1310AAPL1986-02-140.10602699965238571
1311AAPL1986-02-180.10658500343561172
1312AAPL1986-02-190.11160700023174286
1313AAPL1986-02-200.11216499656438828
1314AAPL1986-02-210.11272300034761429
1315AAPL1986-02-240.11495500057935715
1316AAPL1986-02-250.11774600297212601
1317AAPL1986-02-260.11607100069522858
1318AAPL1986-02-270.11439699679613113
1319AAPL1986-02-280.11160700023174286
1320AAPL1986-03-030.10993299633264542
1321AAPL1986-03-040.10993299633264542
1322AAPL1986-03-050.11272300034761429
1323AAPL1986-03-060.1132809966802597
1324AAPL1986-03-070.11049100011587143
1325AAPL1986-03-100.10993299633264542
1326AAPL1986-03-110.11104899644851685
1327AAPL1986-03-120.11049100011587143
1328AAPL1986-03-130.11049100011587143
1329AAPL1986-03-140.11662899702787399
1330AAPL1986-03-170.11607100069522858
1331AAPL1986-03-180.11997800320386887
1332AAPL1986-03-190.11830399930477142
1333AAPL1986-03-200.12611599266529083
1334AAPL1986-03-210.12332600355148315
1335AAPL1986-03-240.11941999942064285
1336AAPL1986-03-250.12444200366735458
1337AAPL1986-03-260.12611599266529083
1338AAPL1986-03-270.12611599266529083
1339AAPL1986-03-310.12611599266529083
1340AAPL1986-04-010.12165199965238571
1341AAPL1986-04-020.12165199965238571
1342AAPL1986-04-030.12053599953651428
1343AAPL1986-04-040.11941999942064285
1344AAPL1986-04-070.12165199965238571
1345AAPL1986-04-080.12332600355148315
1346AAPL1986-04-090.1210940033197403
1347AAPL1986-04-100.12165199965238571
1348AAPL1986-04-110.12053599953651428
1349AAPL1986-04-140.11997800320386887
1350AAPL1986-04-150.12221000343561172
1351AAPL1986-04-160.12611599266529083
1352AAPL1986-04-170.12946400046348572
1353AAPL1986-04-180.1328130066394806
1354AAPL1986-04-210.13560299575328827
1355AAPL1986-04-220.1333709955215454
1356AAPL1986-04-230.1322540044784546
1357AAPL1986-04-240.140066996216774
1358AAPL1986-04-250.1439729928970337
1359AAPL1986-04-280.14285700023174286
1360AAPL1986-04-290.13950900733470917
1361AAPL1986-04-300.13504500687122345
1362AAPL1986-05-010.13504500687122345
1363AAPL1986-05-020.13616099953651428
1364AAPL1986-05-050.14341500401496887
1365AAPL1986-05-060.14564700424671173
1366AAPL1986-05-070.140625
1367AAPL1986-05-080.14732100069522858
1368AAPL1986-05-090.1489959955215454
1369AAPL1986-05-120.16238799691200256
1370AAPL1986-05-130.16071400046348572
1371AAPL1986-05-140.1646209955215454
1372AAPL1986-05-150.16071400046348572
1373AAPL1986-05-160.16071400046348572
1374AAPL1986-05-190.15904000401496887
1375AAPL1986-05-200.15792399644851685
1376AAPL1986-05-210.16517899930477142
1377AAPL1986-05-220.1640630066394806
1378AAPL1986-05-230.16517899930477142
1379AAPL1986-05-270.1646209955215454
1380AAPL1986-05-280.16629500687122345
1381AAPL1986-05-290.16517899930477142
1382AAPL1986-05-300.16517899930477142
1383AAPL1986-06-020.16573700308799744
1384AAPL1986-06-030.16908499598503113
1385AAPL1986-06-040.17299099266529083
1386AAPL1986-06-050.17354899644851685
1387AAPL1986-06-060.1685270071029663
1388AAPL1986-06-090.16071400046348572
1389AAPL1986-06-100.16071400046348572
1390AAPL1986-06-110.16127200424671173
1391AAPL1986-06-120.16071400046348572
1392AAPL1986-06-130.16238799691200256
1393AAPL1986-06-160.1601559966802597
1394AAPL1986-06-170.1529020071029663
1395AAPL1986-06-180.1529020071029663
1396AAPL1986-06-190.15625
1397AAPL1986-06-200.16071400046348572
1398AAPL1986-06-230.15513400733470917
1399AAPL1986-06-240.155691996216774
1400AAPL1986-06-250.1601559966802597
1401AAPL1986-06-260.16182999312877655
1402AAPL1986-06-270.1601559966802597
1403AAPL1986-06-300.1601559966802597
1404AAPL1986-07-010.15792399644851685
1405AAPL1986-07-020.16127200424671173
1406AAPL1986-07-030.1679690033197403
1407AAPL1986-07-070.15904000401496887
1408AAPL1986-07-080.1529020071029663
1409AAPL1986-07-090.15457600355148315
1410AAPL1986-07-100.15792399644851685
1411AAPL1986-07-110.16573700308799744
1412AAPL1986-07-140.16182999312877655
1413AAPL1986-07-150.155691996216774
1414AAPL1986-07-160.14955399930477142
1415AAPL1986-07-170.1439729928970337
1416AAPL1986-07-180.14174099266529083
1417AAPL1986-07-210.14955399930477142
1418AAPL1986-07-220.15457600355148315
1419AAPL1986-07-230.1523440033197403
1420AAPL1986-07-240.1478790044784546
1421AAPL1986-07-250.15178599953651428
1422AAPL1986-07-280.1445309966802597
1423AAPL1986-07-290.13950900733470917
1424AAPL1986-07-300.13616099953651428
1425AAPL1986-07-310.13950900733470917
1426AAPL1986-08-010.140066996216774
1427AAPL1986-08-040.140625
1428AAPL1986-08-050.14341500401496887
1429AAPL1986-08-060.13895100355148315
1430AAPL1986-08-070.14174099266529083
1431AAPL1986-08-080.141183003783226
1432AAPL1986-08-110.14955399930477142
1433AAPL1986-08-120.1529020071029663
1434AAPL1986-08-130.16071400046348572
1435AAPL1986-08-140.16071400046348572
1436AAPL1986-08-150.1595979928970337
1437AAPL1986-08-180.15792399644851685
1438AAPL1986-08-190.15792399644851685
1439AAPL1986-08-200.16182999312877655
1440AAPL1986-08-210.1595979928970337
1441AAPL1986-08-220.16182999312877655
1442AAPL1986-08-250.16238799691200256
1443AAPL1986-08-260.1635040044784546
1444AAPL1986-08-270.16517899930477142
1445AAPL1986-08-280.1685270071029663
1446AAPL1986-08-290.16517899930477142
1447AAPL1986-09-020.15513400733470917
1448AAPL1986-09-030.15513400733470917
1449AAPL1986-09-040.15848200023174286
1450AAPL1986-09-050.156808003783226
1451AAPL1986-09-080.15513400733470917
1452AAPL1986-09-090.1595979928970337
1453AAPL1986-09-100.15625
1454AAPL1986-09-110.14564700424671173
1455AAPL1986-09-120.14174099266529083
1456AAPL1986-09-150.1478790044784546
1457AAPL1986-09-160.155691996216774
1458AAPL1986-09-170.1529020071029663
1459AAPL1986-09-180.15178599953651428
1460AAPL1986-09-190.15011200308799744
1461AAPL1986-09-220.15736599266529083
1462AAPL1986-09-230.16127200424671173
1463AAPL1986-09-240.156808003783226
1464AAPL1986-09-250.15401799976825714
1465AAPL1986-09-260.1529020071029663
1466AAPL1986-09-290.14508900046348572
1467AAPL1986-09-300.14955399930477142
1468AAPL1986-10-010.1523440033197403
1469AAPL1986-10-020.1523440033197403
1470AAPL1986-10-030.15067000687122345
1471AAPL1986-10-060.1523440033197403
1472AAPL1986-10-070.14732100069522858
1473AAPL1986-10-080.14620499312877655
1474AAPL1986-10-090.14732100069522858
1475AAPL1986-10-100.1484380066394806
1476AAPL1986-10-130.15457600355148315
1477AAPL1986-10-140.15178599953651428
1478AAPL1986-10-150.1489959955215454
1479AAPL1986-10-160.15011200308799744
1480AAPL1986-10-170.15011200308799744
1481AAPL1986-10-200.14676299691200256
1482AAPL1986-10-210.14620499312877655
1483AAPL1986-10-220.14508900046348572
1484AAPL1986-10-230.1478790044784546
1485AAPL1986-10-240.14732100069522858
1486AAPL1986-10-270.15178599953651428
1487AAPL1986-10-280.1489959955215454
1488AAPL1986-10-290.1489959955215454
1489AAPL1986-10-300.1529020071029663
1490AAPL1986-10-310.15457600355148315
1491AAPL1986-11-030.15625
1492AAPL1986-11-040.1595979928970337
1493AAPL1986-11-050.16517899930477142
1494AAPL1986-11-060.16127200424671173
1495AAPL1986-11-070.1595979928970337
1496AAPL1986-11-100.15792399644851685
1497AAPL1986-11-110.15848200023174286
1498AAPL1986-11-120.1635040044784546
1499AAPL1986-11-130.15848200023174286
1500AAPL1986-11-140.15736599266529083
1501AAPL1986-11-170.16238799691200256
1502AAPL1986-11-180.15792399644851685
1503AAPL1986-11-190.15625
1504AAPL1986-11-200.15736599266529083
1505AAPL1986-11-210.16071400046348572
1506AAPL1986-11-240.16964299976825714
1507AAPL1986-11-250.1796880066394806
1508AAPL1986-11-260.18080399930477142
1509AAPL1986-11-280.17857100069522858
1510AAPL1986-12-010.1791290044784546
1511AAPL1986-12-020.18526799976825714
1512AAPL1986-12-030.1908479928970337
1513AAPL1986-12-040.18973200023174286
1514AAPL1986-12-050.1953130066394806
1515AAPL1986-12-080.18973200023174286
1516AAPL1986-12-090.18917399644851685
1517AAPL1986-12-100.19419600069522858
1518AAPL1986-12-110.1914059966802597
1519AAPL1986-12-120.1841520071029663
1520AAPL1986-12-150.18638400733470917
1521AAPL1986-12-160.18973200023174286
1522AAPL1986-12-170.1841520071029663
1523AAPL1986-12-180.18470999598503113
1524AAPL1986-12-190.188058003783226
1525AAPL1986-12-220.188058003783226
1526AAPL1986-12-230.188058003783226
1527AAPL1986-12-240.186941996216774
1528AAPL1986-12-260.18303599953651428
1529AAPL1986-12-290.18080399930477142
1530AAPL1986-12-300.18303599953651428
1531AAPL1986-12-310.18080399930477142
1532AAPL1987-01-020.18247799575328827
1533AAPL1987-01-050.19196400046348572
1534AAPL1987-01-060.1953130066394806
1535AAPL1987-01-070.1997770071029663
1536AAPL1987-01-080.1997770071029663
1537AAPL1987-01-090.202566996216774
1538AAPL1987-01-120.203125
1539AAPL1987-01-130.1992190033197403
1540AAPL1987-01-140.2148440033197403
1541AAPL1987-01-150.2226559966802597
1542AAPL1987-01-160.21763400733470917
1543AAPL1987-01-190.23716500401496887
1544AAPL1987-01-200.2304690033197403
1545AAPL1987-01-210.21875
1546AAPL1987-01-220.234375
1547AAPL1987-01-230.22432999312877655
1548AAPL1987-01-260.2220979928970337
1549AAPL1987-01-270.23549099266529083
1550AAPL1987-01-280.24720999598503113
1551AAPL1987-01-290.2416290044784546
1552AAPL1987-01-300.24776799976825714
1553AAPL1987-02-020.249441996216774
1554AAPL1987-02-030.24776799976825714
1555AAPL1987-02-040.24553599953651428
1556AAPL1987-02-050.24051299691200256
1557AAPL1987-02-060.24107100069522858
1558AAPL1987-02-090.234933003783226
1559AAPL1987-02-100.23549099266529083
1560AAPL1987-02-110.25223198533058167
1561AAPL1987-02-120.2617189884185791
1562AAPL1987-02-130.2773439884185791
1563AAPL1987-02-170.2963170111179352
1564AAPL1987-02-180.28348198533058167
1565AAPL1987-02-190.27845999598503113
1566AAPL1987-02-200.2734380066394806
1567AAPL1987-02-230.2818079888820648
1568AAPL1987-02-240.2924109995365143
1569AAPL1987-02-250.3085939884185791
1570AAPL1987-02-260.3085939884185791
1571AAPL1987-02-270.3125
1572AAPL1987-03-020.3013390004634857
1573AAPL1987-03-030.2901790142059326
1574AAPL1987-03-040.30189698934555054
1575AAPL1987-03-050.3058040142059326
1576AAPL1987-03-060.3002229928970337
1577AAPL1987-03-090.2885040044784546
1578AAPL1987-03-100.297991007566452
1579AAPL1987-03-110.295758992433548
1580AAPL1987-03-120.29129499197006226
1581AAPL1987-03-130.28348198533058167
1582AAPL1987-03-160.29129499197006226
1583AAPL1987-03-170.29910698533058167
1584AAPL1987-03-180.29464301466941833
1585AAPL1987-03-190.3052459955215454
1586AAPL1987-03-200.3046880066394806
1587AAPL1987-03-230.3013390004634857
1588AAPL1987-03-240.295758992433548
1589AAPL1987-03-250.297991007566452
1590AAPL1987-03-260.3002229928970337
1591AAPL1987-03-270.2901790142059326
1592AAPL1987-03-300.27901801466941833
1593AAPL1987-03-310.2879459857940674
1594AAPL1987-04-010.297991007566452
1595AAPL1987-04-020.3203130066394806
1596AAPL1987-04-030.3203130066394806
1597AAPL1987-04-060.3125
1598AAPL1987-04-070.30245500802993774
1599AAPL1987-04-080.3080359995365143
1600AAPL1987-04-090.3169640004634857
1601AAPL1987-04-100.313616007566452
1602AAPL1987-04-130.3013390004634857
1603AAPL1987-04-140.3035709857940674
1604AAPL1987-04-150.3169640004634857
1605AAPL1987-04-160.3191959857940674
1606AAPL1987-04-200.31752198934555054
1607AAPL1987-04-210.33370500802993774
1608AAPL1987-04-220.3314729928970337
1609AAPL1987-04-230.3392859995365143
1610AAPL1987-04-240.33370500802993774
1611AAPL1987-04-270.3348209857940674
1612AAPL1987-04-280.34375
1613AAPL1987-04-290.3470979928970337
1614AAPL1987-04-300.35379499197006226
1615AAPL1987-05-010.35714301466941833
1616AAPL1987-05-040.3560270071029663
1617AAPL1987-05-050.358258992433548
1618AAPL1987-05-060.35714301466941833
1619AAPL1987-05-070.358258992433548
1620AAPL1987-05-080.3526790142059326
1621AAPL1987-05-110.34375
1622AAPL1987-05-120.3370540142059326
1623AAPL1987-05-130.3504459857940674
1624AAPL1987-05-140.35379499197006226
1625AAPL1987-05-150.34933000802993774
1626AAPL1987-05-180.33816999197006226
1627AAPL1987-05-190.327008992433548
1628AAPL1987-05-200.3325890004634857
1629AAPL1987-05-210.3325890004634857
1630AAPL1987-05-220.33091500401496887
1631AAPL1987-05-260.3482140004634857
1632AAPL1987-05-270.3549109995365143
1633AAPL1987-05-280.35714301466941833
1634AAPL1987-05-290.3526790142059326
1635AAPL1987-06-010.3470979928970337
1636AAPL1987-06-020.344866007566452
1637AAPL1987-06-030.3470979928970337
1638AAPL1987-06-040.3504459857940674
1639AAPL1987-06-050.3470979928970337
1640AAPL1987-06-080.3470979928970337
1641AAPL1987-06-090.3504459857940674
1642AAPL1987-06-100.3504459857940674
1643AAPL1987-06-110.3526790142059326
1644AAPL1987-06-120.3526790142059326
1645AAPL1987-06-150.3504459857940674
1646AAPL1987-06-160.3705359995365143
1647AAPL1987-06-170.36160698533058167
1648AAPL1987-06-180.3705359995365143
1649AAPL1987-06-190.3660709857940674
1650AAPL1987-06-220.375
1651AAPL1987-06-230.3683040142059326
1652AAPL1987-06-240.375
1653AAPL1987-06-250.36160698533058167
1654AAPL1987-06-260.36160698533058167
1655AAPL1987-06-290.3638390004634857
1656AAPL1987-06-300.36160698533058167
1657AAPL1987-07-010.35714301466941833
1658AAPL1987-07-020.3627229928970337
1659AAPL1987-07-060.3638390004634857
1660AAPL1987-07-070.3504459857940674
1661AAPL1987-07-080.3325890004634857
1662AAPL1987-07-090.3370540142059326
1663AAPL1987-07-100.3392859995365143
1664AAPL1987-07-130.36160698533058167
1665AAPL1987-07-140.3839290142059326
1666AAPL1987-07-150.39285698533058167
1667AAPL1987-07-160.39285698533058167
1668AAPL1987-07-170.3861609995365143
1669AAPL1987-07-200.37276801466941833
1670AAPL1987-07-210.36941999197006226
1671AAPL1987-07-220.3794640004634857
1672AAPL1987-07-230.37276801466941833
1673AAPL1987-07-240.3794640004634857
1674AAPL1987-07-270.37723198533058167
1675AAPL1987-07-280.373883992433548
1676AAPL1987-07-290.3660709857940674
1677AAPL1987-07-300.3705359995365143
1678AAPL1987-07-310.3683040142059326
1679AAPL1987-08-030.359375
1680AAPL1987-08-040.37723198533058167
1681AAPL1987-08-050.3861609995365143
1682AAPL1987-08-060.4129459857940674
1683AAPL1987-08-070.4151790142059326
1684AAPL1987-08-100.4308040142059326
1685AAPL1987-08-110.4419640004634857
1686AAPL1987-08-120.43526801466941833
1687AAPL1987-08-130.4375
1688AAPL1987-08-140.4375
1689AAPL1987-08-170.4419640004634857
1690AAPL1987-08-180.43526801466941833
1691AAPL1987-08-190.4464290142059326
1692AAPL1987-08-200.4620540142059326
1693AAPL1987-08-210.4732140004634857
1694AAPL1987-08-240.46651801466941833
1695AAPL1987-08-250.4642859995365143
1696AAPL1987-08-260.4642859995365143
1697AAPL1987-08-270.4642859995365143
1698AAPL1987-08-280.4642859995365143
1699AAPL1987-08-310.48214301466941833
1700AAPL1987-09-010.46875
1701AAPL1987-09-020.4642859995365143
1702AAPL1987-09-030.4575890004634857
1703AAPL1987-09-040.45089301466941833
1704AAPL1987-09-080.4453130066394806
1705AAPL1987-09-090.47098198533058167
1706AAPL1987-09-100.4799109995365143
1707AAPL1987-09-110.48660698533058167
1708AAPL1987-09-140.4732140004634857
1709AAPL1987-09-150.4620540142059326
1710AAPL1987-09-160.4620540142059326
1711AAPL1987-09-170.4642859995365143
1712AAPL1987-09-180.4620540142059326
1713AAPL1987-09-210.4486609995365143
1714AAPL1987-09-220.483258992433548
1715AAPL1987-09-230.4933040142059326
1716AAPL1987-09-240.5044639706611633
1717AAPL1987-09-250.513392984867096
1718AAPL1987-09-280.49776801466941833
1719AAPL1987-09-290.48660698533058167
1720AAPL1987-09-300.5044639706611633
1721AAPL1987-10-010.5200889706611633
1722AAPL1987-10-020.5223209857940674
1723AAPL1987-10-050.529017984867096
1724AAPL1987-10-060.49776801466941833
1725AAPL1987-10-070.4955359995365143
1726AAPL1987-10-080.484375
1727AAPL1987-10-090.483258992433548
1728AAPL1987-10-120.4754459857940674
1729AAPL1987-10-130.48660698533058167
1730AAPL1987-10-140.4754459857940674
1731AAPL1987-10-150.4642859995365143
1732AAPL1987-10-160.4308040142059326
1733AAPL1987-10-190.32589301466941833
1734AAPL1987-10-200.3080359995365143
1735AAPL1987-10-210.36160698533058167
1736AAPL1987-10-220.328125
1737AAPL1987-10-230.3169640004634857
1738AAPL1987-10-260.25
1739AAPL1987-10-270.2700890004634857
1740AAPL1987-10-280.29910698533058167
1741AAPL1987-10-290.3526790142059326
1742AAPL1987-10-300.344866007566452
1743AAPL1987-11-020.34598198533058167
1744AAPL1987-11-030.3236609995365143
1745AAPL1987-11-040.3214290142059326
1746AAPL1987-11-050.3392859995365143
1747AAPL1987-11-060.3370540142059326
1748AAPL1987-11-090.3325890004634857
1749AAPL1987-11-100.3236609995365143
1750AAPL1987-11-110.3325890004634857
1751AAPL1987-11-120.34598198533058167
1752AAPL1987-11-130.3325890004634857
1753AAPL1987-11-160.328125
1754AAPL1987-11-170.3125
1755AAPL1987-11-180.3236609995365143
1756AAPL1987-11-190.3080359995365143
1757AAPL1987-11-200.3169640004634857
1758AAPL1987-11-230.3236609995365143
1759AAPL1987-11-240.33035698533058167
1760AAPL1987-11-250.32589301466941833
1761AAPL1987-11-270.3125
1762AAPL1987-11-300.29464301466941833
1763AAPL1987-12-010.296875
1764AAPL1987-12-020.2901790142059326
1765AAPL1987-12-030.2723209857940674
1766AAPL1987-12-040.2745540142059326
1767AAPL1987-12-070.29464301466941833
1768AAPL1987-12-080.3080359995365143
1769AAPL1987-12-090.3125
1770AAPL1987-12-100.31026801466941833
1771AAPL1987-12-110.3035709857940674
1772AAPL1987-12-140.3325890004634857
1773AAPL1987-12-150.3348209857940674
1774AAPL1987-12-160.3504459857940674
1775AAPL1987-12-170.3504459857940674
1776AAPL1987-12-180.36160698533058167
1777AAPL1987-12-210.37276801466941833
1778AAPL1987-12-220.3705359995365143
1779AAPL1987-12-230.37723198533058167
1780AAPL1987-12-240.38058000802993774
1781AAPL1987-12-280.359375
1782AAPL1987-12-290.376116007566452
1783AAPL1987-12-300.3872770071029663
1784AAPL1987-12-310.375
1785AAPL1988-01-040.3995540142059326
1786AAPL1988-01-050.3984380066394806
1787AAPL1988-01-060.390625
1788AAPL1988-01-070.3973209857940674
1789AAPL1988-01-080.35714301466941833
1790AAPL1988-01-110.3794640004634857
1791AAPL1988-01-120.375
1792AAPL1988-01-130.37723198533058167
1793AAPL1988-01-140.37723198533058167
1794AAPL1988-01-150.3828130066394806
1795AAPL1988-01-180.3816959857940674
1796AAPL1988-01-190.3816959857940674
1797AAPL1988-01-200.3549109995365143
1798AAPL1988-01-210.358258992433548
1799AAPL1988-01-220.3504459857940674
1800AAPL1988-01-250.36495500802993774
1801AAPL1988-01-260.3549109995365143
1802AAPL1988-01-270.3549109995365143
1803AAPL1988-01-280.3683040142059326
1804AAPL1988-01-290.3705359995365143
1805AAPL1988-02-010.37276801466941833
1806AAPL1988-02-020.3683040142059326
1807AAPL1988-02-030.3526790142059326
1808AAPL1988-02-040.3549109995365143
1809AAPL1988-02-050.344866007566452
1810AAPL1988-02-080.34598198533058167
1811AAPL1988-02-090.3549109995365143
1812AAPL1988-02-100.3660709857940674
1813AAPL1988-02-110.3627229928970337
1814AAPL1988-02-120.3660709857940674
1815AAPL1988-02-160.3683040142059326
1816AAPL1988-02-170.373883992433548
1817AAPL1988-02-180.37276801466941833
1818AAPL1988-02-190.37276801466941833
1819AAPL1988-02-220.3861609995365143
1820AAPL1988-02-230.3816959857940674
1821AAPL1988-02-240.37723198533058167
1822AAPL1988-02-250.37276801466941833
1823AAPL1988-02-260.37276801466941833
1824AAPL1988-02-290.3839290142059326
1825AAPL1988-03-010.3861609995365143
1826AAPL1988-03-020.3995540142059326
1827AAPL1988-03-030.4151790142059326
1828AAPL1988-03-040.4185270071029663
1829AAPL1988-03-070.4185270071029663
1830AAPL1988-03-080.4129459857940674
1831AAPL1988-03-090.4174109995365143
1832AAPL1988-03-100.40401801466941833
1833AAPL1988-03-110.40848198533058167
1834AAPL1988-03-140.4129459857940674
1835AAPL1988-03-150.4017859995365143
1836AAPL1988-03-160.41183000802993774
1837AAPL1988-03-170.4017859995365143
1838AAPL1988-03-180.3995540142059326
1839AAPL1988-03-210.391741007566452
1840AAPL1988-03-220.39285698533058167
1841AAPL1988-03-230.3794640004634857
1842AAPL1988-03-240.36495500802993774
1843AAPL1988-03-250.358258992433548
1844AAPL1988-03-280.3705359995365143
1845AAPL1988-03-290.3660709857940674
1846AAPL1988-03-300.3526790142059326
1847AAPL1988-03-310.35714301466941833
1848AAPL1988-04-040.34598198533058167
1849AAPL1988-04-050.3504459857940674
1850AAPL1988-04-060.37276801466941833
1851AAPL1988-04-070.3638390004634857
1852AAPL1988-04-080.3660709857940674
1853AAPL1988-04-110.3705359995365143
1854AAPL1988-04-120.37276801466941833
1855AAPL1988-04-130.3683040142059326
1856AAPL1988-04-140.3526790142059326
1857AAPL1988-04-150.3526790142059326
1858AAPL1988-04-180.35714301466941833
1859AAPL1988-04-190.359375
1860AAPL1988-04-200.3549109995365143
1861AAPL1988-04-210.3526790142059326
1862AAPL1988-04-220.358258992433548
1863AAPL1988-04-250.36495500802993774
1864AAPL1988-04-260.3705359995365143
1865AAPL1988-04-270.37276801466941833
1866AAPL1988-04-280.36941999197006226
1867AAPL1988-04-290.3660709857940674
1868AAPL1988-05-020.3660709857940674
1869AAPL1988-05-030.37276801466941833
1870AAPL1988-05-040.375
1871AAPL1988-05-050.37276801466941833
1872AAPL1988-05-060.3683040142059326
1873AAPL1988-05-090.3638390004634857
1874AAPL1988-05-100.36495500802993774
1875AAPL1988-05-110.3526790142059326
1876AAPL1988-05-120.3549109995365143
1877AAPL1988-05-130.36160698533058167
1878AAPL1988-05-160.3683040142059326
1879AAPL1988-05-170.36160698533058167
1880AAPL1988-05-180.3549109995365143
1881AAPL1988-05-190.3482140004634857
1882AAPL1988-05-200.34598198533058167
1883AAPL1988-05-230.3392859995365143
1884AAPL1988-05-240.3470979928970337
1885AAPL1988-05-250.34375
1886AAPL1988-05-260.3515630066394806
1887AAPL1988-05-270.3549109995365143
1888AAPL1988-05-310.3705359995365143
1889AAPL1988-06-010.3794640004634857
1890AAPL1988-06-020.37276801466941833
1891AAPL1988-06-030.3839290142059326
1892AAPL1988-06-060.39285698533058167
1893AAPL1988-06-070.39285698533058167
1894AAPL1988-06-080.4017859995365143
1895AAPL1988-06-090.38839301466941833
1896AAPL1988-06-100.3973209857940674
1897AAPL1988-06-130.4017859995365143
1898AAPL1988-06-140.40401801466941833
1899AAPL1988-06-150.40848198533058167
1900AAPL1988-06-160.3973209857940674
1901AAPL1988-06-170.3995540142059326
1902AAPL1988-06-200.3939729928970337
1903AAPL1988-06-210.40066999197006226
1904AAPL1988-06-220.407366007566452
1905AAPL1988-06-230.4017859995365143
1906AAPL1988-06-240.4017859995365143
1907AAPL1988-06-270.3973209857940674
1908AAPL1988-06-280.4129459857940674
1909AAPL1988-06-290.4140630066394806
1910AAPL1988-06-300.4129459857940674
1911AAPL1988-07-010.4151790142059326
1912AAPL1988-07-050.421875
1913AAPL1988-07-060.4151790142059326
1914AAPL1988-07-070.4095979928970337
1915AAPL1988-07-080.40401801466941833
1916AAPL1988-07-110.4029020071029663
1917AAPL1988-07-120.3995540142059326
1918AAPL1988-07-130.3995540142059326
1919AAPL1988-07-140.4017859995365143
1920AAPL1988-07-150.4017859995365143
1921AAPL1988-07-180.40625
1922AAPL1988-07-190.3995540142059326
1923AAPL1988-07-200.3950890004634857
1924AAPL1988-07-210.3839290142059326
1925AAPL1988-07-220.3794640004634857
1926AAPL1988-07-250.3816959857940674
1927AAPL1988-07-260.3816959857940674
1928AAPL1988-07-270.3816959857940674
1929AAPL1988-07-280.38058000802993774
1930AAPL1988-07-290.39620500802993774
1931AAPL1988-08-010.4017859995365143
1932AAPL1988-08-020.3984380066394806
1933AAPL1988-08-030.3995540142059326
1934AAPL1988-08-040.3984380066394806
1935AAPL1988-08-050.3950890004634857
1936AAPL1988-08-080.39285698533058167
1937AAPL1988-08-090.38839301466941833
1938AAPL1988-08-100.373883992433548
1939AAPL1988-08-110.3861609995365143
1940AAPL1988-08-120.3794640004634857
1941AAPL1988-08-150.3683040142059326
1942AAPL1988-08-160.3794640004634857
1943AAPL1988-08-170.375
1944AAPL1988-08-180.3794640004634857
1945AAPL1988-08-190.3638390004634857
1946AAPL1988-08-220.3549109995365143
1947AAPL1988-08-230.3526790142059326
1948AAPL1988-08-240.3638390004634857
1949AAPL1988-08-250.358258992433548
1950AAPL1988-08-260.359375
1951AAPL1988-08-290.36495500802993774
1952AAPL1988-08-300.36495500802993774
1953AAPL1988-08-310.3560270071029663
1954AAPL1988-09-010.3470979928970337
1955AAPL1988-09-020.3549109995365143
1956AAPL1988-09-060.3470979928970337
1957AAPL1988-09-070.34151801466941833
1958AAPL1988-09-080.34598198533058167
1959AAPL1988-09-090.36160698533058167
1960AAPL1988-09-120.3660709857940674
1961AAPL1988-09-130.3660709857940674
1962AAPL1988-09-140.375
1963AAPL1988-09-150.3716520071029663
1964AAPL1988-09-160.37723198533058167
1965AAPL1988-09-190.37276801466941833
1966AAPL1988-09-200.3705359995365143
1967AAPL1988-09-210.3816959857940674
1968AAPL1988-09-220.39285698533058167
1969AAPL1988-09-230.390625
1970AAPL1988-09-260.3816959857940674
1971AAPL1988-09-270.3872770071029663
1972AAPL1988-09-280.38839301466941833
1973AAPL1988-09-290.39285698533058167
1974AAPL1988-09-300.3861609995365143
1975AAPL1988-10-030.3794640004634857
1976AAPL1988-10-040.3705359995365143
1977AAPL1988-10-050.36495500802993774
1978AAPL1988-10-060.3549109995365143
1979AAPL1988-10-070.3549109995365143
1980AAPL1988-10-100.34375
1981AAPL1988-10-110.3482140004634857
1982AAPL1988-10-120.34598198533058167
1983AAPL1988-10-130.3482140004634857
1984AAPL1988-10-140.34598198533058167
1985AAPL1988-10-170.34375
1986AAPL1988-10-180.3515630066394806
1987AAPL1988-10-190.35714301466941833
1988AAPL1988-10-200.3705359995365143
1989AAPL1988-10-210.3660709857940674
1990AAPL1988-10-240.35714301466941833
1991AAPL1988-10-250.3560270071029663
1992AAPL1988-10-260.3504459857940674
1993AAPL1988-10-270.3482140004634857
1994AAPL1988-10-280.34375
1995AAPL1988-10-310.344866007566452
1996AAPL1988-11-010.3392859995365143
1997AAPL1988-11-020.3325890004634857
1998AAPL1988-11-030.3314729928970337
1999AAPL1988-11-040.3370540142059326
2000AAPL1988-11-070.3348209857940674
2001AAPL1988-11-080.34375
2002AAPL1988-11-090.3504459857940674
2003AAPL1988-11-100.3526790142059326
2004AAPL1988-11-110.34375
2005AAPL1988-11-140.3470979928970337
2006AAPL1988-11-150.3482140004634857
2007AAPL1988-11-160.3392859995365143
2008AAPL1988-11-170.34151801466941833
2009AAPL1988-11-180.3392859995365143
2010AAPL1988-11-210.327008992433548
2011AAPL1988-11-220.32254499197006226
2012AAPL1988-11-230.329241007566452
2013AAPL1988-11-250.32589301466941833
2014AAPL1988-11-280.32589301466941833
2015AAPL1988-11-290.328125
2016AAPL1988-11-300.3359380066394806
2017AAPL1988-12-010.34598198533058167
2018AAPL1988-12-020.3504459857940674
2019AAPL1988-12-050.3526790142059326
2020AAPL1988-12-060.3526790142059326
2021AAPL1988-12-070.3515630066394806
2022AAPL1988-12-080.34933000802993774
2023AAPL1988-12-090.34933000802993774
2024AAPL1988-12-120.34375
2025AAPL1988-12-130.34598198533058167
2026AAPL1988-12-140.3549109995365143
2027AAPL1988-12-150.3526790142059326
2028AAPL1988-12-160.358258992433548
2029AAPL1988-12-190.3638390004634857
2030AAPL1988-12-200.3660709857940674
2031AAPL1988-12-210.37276801466941833
2032AAPL1988-12-220.3660709857940674
2033AAPL1988-12-230.3671880066394806
2034AAPL1988-12-270.36160698533058167
2035AAPL1988-12-280.359375
2036AAPL1988-12-290.36160698533058167
2037AAPL1988-12-300.359375
2038AAPL1989-01-030.360491007566452
2039AAPL1989-01-040.375
2040AAPL1989-01-050.37723198533058167
2041AAPL1989-01-060.38058000802993774
2042AAPL1989-01-090.3839290142059326
2043AAPL1989-01-100.38058000802993774
2044AAPL1989-01-110.376116007566452
2045AAPL1989-01-120.3816959857940674
2046AAPL1989-01-130.3861609995365143
2047AAPL1989-01-160.390625
2048AAPL1989-01-170.360491007566452
2049AAPL1989-01-180.3549109995365143
2050AAPL1989-01-190.36160698533058167
2051AAPL1989-01-200.3660709857940674
2052AAPL1989-01-230.3660709857940674
2053AAPL1989-01-240.3716520071029663
2054AAPL1989-01-250.3705359995365143
2055AAPL1989-01-260.37276801466941833
2056AAPL1989-01-270.3359380066394806
2057AAPL1989-01-300.33370500802993774
2058AAPL1989-01-310.3370540142059326
2059AAPL1989-02-010.3504459857940674
2060AAPL1989-02-020.3549109995365143
2061AAPL1989-02-030.3504459857940674
2062AAPL1989-02-060.34375
2063AAPL1989-02-070.3482140004634857
2064AAPL1989-02-080.34151801466941833
2065AAPL1989-02-090.34151801466941833
2066AAPL1989-02-100.3325890004634857
2067AAPL1989-02-130.33035698533058167
2068AAPL1989-02-140.3191959857940674
2069AAPL1989-02-150.3236609995365143
2070AAPL1989-02-160.3247770071029663
2071AAPL1989-02-170.328125
2072AAPL1989-02-210.3348209857940674
2073AAPL1989-02-220.328125
2074AAPL1989-02-230.328125
2075AAPL1989-02-240.3214290142059326
2076AAPL1989-02-270.32589301466941833
2077AAPL1989-02-280.3236609995365143
2078AAPL1989-03-010.3214290142059326
2079AAPL1989-03-020.3125
2080AAPL1989-03-030.31026801466941833
2081AAPL1989-03-060.3169640004634857
2082AAPL1989-03-070.3191959857940674
2083AAPL1989-03-080.31473198533058167
2084AAPL1989-03-090.3080359995365143
2085AAPL1989-03-100.3125
2086AAPL1989-03-130.3125
2087AAPL1989-03-140.31473198533058167
2088AAPL1989-03-150.3125
2089AAPL1989-03-160.31473198533058167
2090AAPL1989-03-170.311383992433548
2091AAPL1989-03-200.311383992433548
2092AAPL1989-03-210.311383992433548
2093AAPL1989-03-220.30245500802993774
2094AAPL1989-03-230.30691999197006226
2095AAPL1989-03-270.3013390004634857
2096AAPL1989-03-280.3035709857940674
2097AAPL1989-03-290.3058040142059326
2098AAPL1989-03-300.31026801466941833
2099AAPL1989-03-310.31808000802993774
2100AAPL1989-04-030.3125
2101AAPL1989-04-040.3080359995365143
2102AAPL1989-04-050.3125
2103AAPL1989-04-060.3214290142059326
2104AAPL1989-04-070.33370500802993774
2105AAPL1989-04-100.33035698533058167
2106AAPL1989-04-110.3370540142059326
2107AAPL1989-04-120.34375
2108AAPL1989-04-130.34375
2109AAPL1989-04-140.34598198533058167
2110AAPL1989-04-170.3504459857940674
2111AAPL1989-04-180.358258992433548
2112AAPL1989-04-190.36495500802993774
2113AAPL1989-04-200.3638390004634857
2114AAPL1989-04-210.358258992433548
2115AAPL1989-04-240.358258992433548
2116AAPL1989-04-250.35714301466941833
2117AAPL1989-04-260.3549109995365143
2118AAPL1989-04-270.3515630066394806
2119AAPL1989-04-280.3482140004634857
2120AAPL1989-05-010.3482140004634857
2121AAPL1989-05-020.3560270071029663
2122AAPL1989-05-030.359375
2123AAPL1989-05-040.3660709857940674
2124AAPL1989-05-050.3705359995365143
2125AAPL1989-05-080.37723198533058167
2126AAPL1989-05-090.3794640004634857
2127AAPL1989-05-100.3861609995365143
2128AAPL1989-05-110.391741007566452
2129AAPL1989-05-120.4017859995365143
2130AAPL1989-05-150.4107140004634857
2131AAPL1989-05-160.405133992433548
2132AAPL1989-05-170.40401801466941833
2133AAPL1989-05-180.3995540142059326
2134AAPL1989-05-190.40848198533058167
2135AAPL1989-05-220.4107140004634857
2136AAPL1989-05-230.40625
2137AAPL1989-05-240.4263390004634857
2138AAPL1989-05-250.4308040142059326
2139AAPL1989-05-260.4330359995365143
2140AAPL1989-05-300.42410698533058167
2141AAPL1989-05-310.4263390004634857
2142AAPL1989-06-010.43526801466941833
2143AAPL1989-06-020.4375
2144AAPL1989-06-050.41964301466941833
2145AAPL1989-06-060.4174109995365143
2146AAPL1989-06-070.4308040142059326
2147AAPL1989-06-080.4252229928970337
2148AAPL1989-06-090.41964301466941833
2149AAPL1989-06-120.42410698533058167
2150AAPL1989-06-130.4330359995365143
2151AAPL1989-06-140.44308000802993774
2152AAPL1989-06-150.42410698533058167
2153AAPL1989-06-160.3973209857940674
2154AAPL1989-06-190.39285698533058167
2155AAPL1989-06-200.3839290142059326
2156AAPL1989-06-210.3794640004634857
2157AAPL1989-06-220.3861609995365143
2158AAPL1989-06-230.391741007566452
2159AAPL1989-06-260.38839301466941833
2160AAPL1989-06-270.38058000802993774
2161AAPL1989-06-280.37276801466941833
2162AAPL1989-06-290.3627229928970337
2163AAPL1989-06-300.3683040142059326
2164AAPL1989-07-030.3638390004634857
2165AAPL1989-07-050.36160698533058167
2166AAPL1989-07-060.3683040142059326
2167AAPL1989-07-070.3683040142059326
2168AAPL1989-07-100.36160698533058167
2169AAPL1989-07-110.3549109995365143
2170AAPL1989-07-120.35714301466941833
2171AAPL1989-07-130.3627229928970337
2172AAPL1989-07-140.3638390004634857
2173AAPL1989-07-170.3638390004634857
2174AAPL1989-07-180.3504459857940674
2175AAPL1989-07-190.36160698533058167
2176AAPL1989-07-200.35714301466941833
2177AAPL1989-07-210.35714301466941833
2178AAPL1989-07-240.3504459857940674
2179AAPL1989-07-250.34598198533058167
2180AAPL1989-07-260.34151801466941833
2181AAPL1989-07-270.3504459857940674
2182AAPL1989-07-280.3515630066394806
2183AAPL1989-07-310.3549109995365143
2184AAPL1989-08-010.3560270071029663
2185AAPL1989-08-020.36160698533058167
2186AAPL1989-08-030.3683040142059326
2187AAPL1989-08-040.3816959857940674
2188AAPL1989-08-070.390625
2189AAPL1989-08-080.3939729928970337
2190AAPL1989-08-090.39285698533058167
2191AAPL1989-08-100.3861609995365143
2192AAPL1989-08-110.373883992433548
2193AAPL1989-08-140.3638390004634857
2194AAPL1989-08-150.36941999197006226
2195AAPL1989-08-160.360491007566452
2196AAPL1989-08-170.3660709857940674
2197AAPL1989-08-180.37723198533058167
2198AAPL1989-08-210.37723198533058167
2199AAPL1989-08-220.3828130066394806
2200AAPL1989-08-230.390625
2201AAPL1989-08-240.3939729928970337
2202AAPL1989-08-250.3995540142059326
2203AAPL1989-08-280.3995540142059326
2204AAPL1989-08-290.3939729928970337
2205AAPL1989-08-300.3973209857940674
2206AAPL1989-08-310.3973209857940674
2207AAPL1989-09-010.3984380066394806
2208AAPL1989-09-050.3995540142059326
2209AAPL1989-09-060.3995540142059326
2210AAPL1989-09-070.3995540142059326
2211AAPL1989-09-080.4017859995365143
2212AAPL1989-09-110.40848198533058167
2213AAPL1989-09-120.4107140004634857
2214AAPL1989-09-130.4017859995365143
2215AAPL1989-09-140.3995540142059326
2216AAPL1989-09-150.4017859995365143
2217AAPL1989-09-180.39285698533058167
2218AAPL1989-09-190.3861609995365143
2219AAPL1989-09-200.3984380066394806
2220AAPL1989-09-210.3995540142059326
2221AAPL1989-09-220.40066999197006226
2222AAPL1989-09-250.40401801466941833
2223AAPL1989-09-260.40401801466941833
2224AAPL1989-09-270.3995540142059326
2225AAPL1989-09-280.40625
2226AAPL1989-09-290.3973209857940674
2227AAPL1989-10-020.39620500802993774
2228AAPL1989-10-030.389508992433548
2229AAPL1989-10-040.3950890004634857
2230AAPL1989-10-050.40625
2231AAPL1989-10-060.4296880066394806
2232AAPL1989-10-090.4419640004634857
2233AAPL1989-10-100.4419640004634857
2234AAPL1989-10-110.436383992433548
2235AAPL1989-10-120.43526801466941833
2236AAPL1989-10-130.40848198533058167
2237AAPL1989-10-160.4174109995365143
2238AAPL1989-10-170.421875
2239AAPL1989-10-180.4308040142059326
2240AAPL1989-10-190.43526801466941833
2241AAPL1989-10-200.4285709857940674
2242AAPL1989-10-230.4174109995365143
2243AAPL1989-10-240.4252229928970337
2244AAPL1989-10-250.4151790142059326
2245AAPL1989-10-260.40401801466941833
2246AAPL1989-10-270.40401801466941833
2247AAPL1989-10-300.40848198533058167
2248AAPL1989-10-310.4151790142059326
2249AAPL1989-11-010.41183000802993774
2250AAPL1989-11-020.39285698533058167
2251AAPL1989-11-030.3861609995365143
2252AAPL1989-11-060.3861609995365143
2253AAPL1989-11-070.39285698533058167
2254AAPL1989-11-080.4017859995365143
2255AAPL1989-11-090.4107140004634857
2256AAPL1989-11-100.4174109995365143
2257AAPL1989-11-130.4151790142059326
2258AAPL1989-11-140.3995540142059326
2259AAPL1989-11-150.3950890004634857
2260AAPL1989-11-160.3995540142059326
2261AAPL1989-11-170.3995540142059326
2262AAPL1989-11-200.40401801466941833
2263AAPL1989-11-210.40401801466941833
2264AAPL1989-11-220.3995540142059326
2265AAPL1989-11-240.3995540142059326
2266AAPL1989-11-270.39285698533058167
2267AAPL1989-11-280.3939729928970337
2268AAPL1989-11-290.39285698533058167
2269AAPL1989-11-300.3950890004634857
2270AAPL1989-12-010.39285698533058167
2271AAPL1989-12-040.40401801466941833
2272AAPL1989-12-050.4017859995365143
2273AAPL1989-12-060.3816959857940674
2274AAPL1989-12-070.3816959857940674
2275AAPL1989-12-080.37276801466941833
2276AAPL1989-12-110.3504459857940674
2277AAPL1989-12-120.3214290142059326
2278AAPL1989-12-130.3214290142059326
2279AAPL1989-12-140.311383992433548
2280AAPL1989-12-150.3013390004634857
2281AAPL1989-12-180.31026801466941833
2282AAPL1989-12-190.3125
2283AAPL1989-12-200.3191959857940674
2284AAPL1989-12-210.3236609995365143
2285AAPL1989-12-220.32589301466941833
2286AAPL1989-12-260.3169640004634857
2287AAPL1989-12-270.313616007566452
2288AAPL1989-12-280.3091520071029663
2289AAPL1989-12-290.31473198533058167
2290AAPL1990-01-020.3325890004634857
2291AAPL1990-01-030.3348209857940674
2292AAPL1990-01-040.3359380066394806
2293AAPL1990-01-050.3370540142059326
2294AAPL1990-01-080.3392859995365143
2295AAPL1990-01-090.3359380066394806
2296AAPL1990-01-100.3214290142059326
2297AAPL1990-01-110.3080359995365143
2298AAPL1990-01-120.3080359995365143
2299AAPL1990-01-150.3058040142059326
2300AAPL1990-01-160.311383992433548
2301AAPL1990-01-170.296875
2302AAPL1990-01-180.2890630066394806
2303AAPL1990-01-190.3058040142059326
2304AAPL1990-01-220.296875
2305AAPL1990-01-230.3013390004634857
2306AAPL1990-01-240.3035709857940674
2307AAPL1990-01-250.3046880066394806
2308AAPL1990-01-260.2924109995365143
2309AAPL1990-01-290.296875
2310AAPL1990-01-300.3035709857940674
2311AAPL1990-01-310.3035709857940674
2312AAPL1990-02-010.3002229928970337
2313AAPL1990-02-020.3058040142059326
2314AAPL1990-02-050.3125
2315AAPL1990-02-060.31026801466941833
2316AAPL1990-02-070.296875
2317AAPL1990-02-080.29464301466941833
2318AAPL1990-02-090.3058040142059326
2319AAPL1990-02-120.3035709857940674
2320AAPL1990-02-130.3080359995365143
2321AAPL1990-02-140.3058040142059326
2322AAPL1990-02-150.3058040142059326
2323AAPL1990-02-160.3013390004634857
2324AAPL1990-02-200.29910698533058167
2325AAPL1990-02-210.3035709857940674
2326AAPL1990-02-220.29464301466941833
2327AAPL1990-02-230.296875
2328AAPL1990-02-260.3035709857940674
2329AAPL1990-02-270.29910698533058167
2330AAPL1990-02-280.3035709857940674
2331AAPL1990-03-010.3058040142059326
2332AAPL1990-03-020.3013390004634857
2333AAPL1990-03-050.3080359995365143
2334AAPL1990-03-060.31473198533058167
2335AAPL1990-03-070.3158479928970337
2336AAPL1990-03-080.328125
2337AAPL1990-03-090.329241007566452
2338AAPL1990-03-120.327008992433548
2339AAPL1990-03-130.329241007566452
2340AAPL1990-03-140.33035698533058167
2341AAPL1990-03-150.328125
2342AAPL1990-03-160.359375
2343AAPL1990-03-190.3783479928970337
2344AAPL1990-03-200.36941999197006226
2345AAPL1990-03-210.3716520071029663
2346AAPL1990-03-220.3638390004634857
2347AAPL1990-03-230.37723198533058167
2348AAPL1990-03-260.37723198533058167
2349AAPL1990-03-270.375
2350AAPL1990-03-280.3683040142059326
2351AAPL1990-03-290.3671880066394806
2352AAPL1990-03-300.359375
2353AAPL1990-04-020.359375
2354AAPL1990-04-030.37276801466941833
2355AAPL1990-04-040.3683040142059326
2356AAPL1990-04-050.359375
2357AAPL1990-04-060.3560270071029663
2358AAPL1990-04-090.3671880066394806
2359AAPL1990-04-100.3683040142059326
2360AAPL1990-04-110.3794640004634857
2361AAPL1990-04-120.3861609995365143
2362AAPL1990-04-160.390625
2363AAPL1990-04-170.3861609995365143
2364AAPL1990-04-180.3861609995365143
2365AAPL1990-04-190.359375
2366AAPL1990-04-200.359375
2367AAPL1990-04-230.3549109995365143
2368AAPL1990-04-240.34598198533058167
2369AAPL1990-04-250.34598198533058167
2370AAPL1990-04-260.3470979928970337
2371AAPL1990-04-270.34933000802993774
2372AAPL1990-04-300.3515630066394806
2373AAPL1990-05-010.35379499197006226
2374AAPL1990-05-020.3549109995365143
2375AAPL1990-05-030.35714301466941833
2376AAPL1990-05-040.35714301466941833
2377AAPL1990-05-070.3705359995365143
2378AAPL1990-05-080.37276801466941833
2379AAPL1990-05-090.373883992433548
2380AAPL1990-05-100.36941999197006226
2381AAPL1990-05-110.38058000802993774
2382AAPL1990-05-140.37276801466941833
2383AAPL1990-05-150.37276801466941833
2384AAPL1990-05-160.3716520071029663
2385AAPL1990-05-170.3705359995365143
2386AAPL1990-05-180.3549109995365143
2387AAPL1990-05-210.3526790142059326
2388AAPL1990-05-220.36941999197006226
2389AAPL1990-05-230.375
2390AAPL1990-05-240.375
2391AAPL1990-05-250.35714301466941833
2392AAPL1990-05-290.3660709857940674
2393AAPL1990-05-300.36941999197006226
2394AAPL1990-05-310.3683040142059326
2395AAPL1990-06-010.3638390004634857
2396AAPL1990-06-040.3638390004634857
2397AAPL1990-06-050.3526790142059326
2398AAPL1990-06-060.3526790142059326
2399AAPL1990-06-070.3482140004634857
2400AAPL1990-06-080.34151801466941833
2401AAPL1990-06-110.3482140004634857
2402AAPL1990-06-120.36160698533058167
2403AAPL1990-06-130.3549109995365143
2404AAPL1990-06-140.3549109995365143
2405AAPL1990-06-150.3526790142059326
2406AAPL1990-06-180.3504459857940674
2407AAPL1990-06-190.35379499197006226
2408AAPL1990-06-200.35714301466941833
2409AAPL1990-06-210.373883992433548
2410AAPL1990-06-220.3705359995365143
2411AAPL1990-06-250.3683040142059326
2412AAPL1990-06-260.3627229928970337
2413AAPL1990-06-270.3705359995365143
2414AAPL1990-06-280.3839290142059326
2415AAPL1990-06-290.3995540142059326
2416AAPL1990-07-020.39285698533058167
2417AAPL1990-07-030.39285698533058167
2418AAPL1990-07-050.38839301466941833
2419AAPL1990-07-060.3995540142059326
2420AAPL1990-07-090.41629499197006226
2421AAPL1990-07-100.41964301466941833
2422AAPL1990-07-110.41964301466941833
2423AAPL1990-07-120.422991007566452
2424AAPL1990-07-130.4174109995365143
2425AAPL1990-07-160.407366007566452
2426AAPL1990-07-170.3950890004634857
2427AAPL1990-07-180.3984380066394806
2428AAPL1990-07-190.37276801466941833
2429AAPL1990-07-200.3660709857940674
2430AAPL1990-07-230.3705359995365143
2431AAPL1990-07-240.376116007566452
2432AAPL1990-07-250.37723198533058167
2433AAPL1990-07-260.36941999197006226
2434AAPL1990-07-270.36941999197006226
2435AAPL1990-07-300.3783479928970337
2436AAPL1990-07-310.375
2437AAPL1990-08-010.3783479928970337
2438AAPL1990-08-020.38839301466941833
2439AAPL1990-08-030.3683040142059326
2440AAPL1990-08-060.3526790142059326
2441AAPL1990-08-070.3526790142059326
2442AAPL1990-08-080.358258992433548
2443AAPL1990-08-090.3526790142059326
2444AAPL1990-08-100.34598198533058167
2445AAPL1990-08-130.3560270071029663
2446AAPL1990-08-140.3549109995365143
2447AAPL1990-08-150.3504459857940674
2448AAPL1990-08-160.34375
2449AAPL1990-08-170.32589301466941833
2450AAPL1990-08-200.328125
2451AAPL1990-08-210.3236609995365143
2452AAPL1990-08-220.313616007566452
2453AAPL1990-08-230.3080359995365143
2454AAPL1990-08-240.3169640004634857
2455AAPL1990-08-270.3370540142059326
2456AAPL1990-08-280.3404020071029663
2457AAPL1990-08-290.3325890004634857
2458AAPL1990-08-300.3236609995365143
2459AAPL1990-08-310.33035698533058167
2460AAPL1990-09-040.33035698533058167
2461AAPL1990-09-050.3214290142059326
2462AAPL1990-09-060.3191959857940674
2463AAPL1990-09-070.3247770071029663
2464AAPL1990-09-100.3191959857940674
2465AAPL1990-09-110.3035709857940674
2466AAPL1990-09-120.3035709857940674
2467AAPL1990-09-130.3013390004634857
2468AAPL1990-09-140.3035709857940674
2469AAPL1990-09-170.3013390004634857
2470AAPL1990-09-180.297991007566452
2471AAPL1990-09-190.2901790142059326
2472AAPL1990-09-200.282366007566452
2473AAPL1990-09-210.28125
2474AAPL1990-09-240.2700890004634857
2475AAPL1990-09-250.26785698533058167
2476AAPL1990-09-260.265625
2477AAPL1990-09-270.25223198533058167
2478AAPL1990-09-280.2589290142059326
2479AAPL1990-10-010.2723209857940674
2480AAPL1990-10-020.264508992433548
2481AAPL1990-10-030.24107100069522858
2482AAPL1990-10-040.25
2483AAPL1990-10-050.25
2484AAPL1990-10-080.26004499197006226
2485AAPL1990-10-090.25
2486AAPL1990-10-100.23660700023174286
2487AAPL1990-10-110.24776799976825714
2488AAPL1990-10-120.25223198533058167
2489AAPL1990-10-150.24776799976825714
2490AAPL1990-10-160.22321400046348572
2491AAPL1990-10-170.23660700023174286
2492AAPL1990-10-180.2544640004634857
2493AAPL1990-10-190.280133992433548
2494AAPL1990-10-220.2779020071029663
2495AAPL1990-10-230.2767859995365143
2496AAPL1990-10-240.2723209857940674
2497AAPL1990-10-250.26785698533058167
2498AAPL1990-10-260.26785698533058167
2499AAPL1990-10-290.266741007566452
2500AAPL1990-10-300.27120500802993774
The file is too large to be shown. View raw