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

The file is too large to be shown. View raw