va-project/Companies_Data/AAPL_Data/AAPL_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	AAPL	1980-12-12	0.1283479928970337
3	AAPL	1980-12-15	0.12165199965238571	-5.217061126947109
4	AAPL	1980-12-16	0.11272300034761429	-7.33978835554333
5	AAPL	1980-12-17	0.11551299691200256	2.475090758571463
6	AAPL	1980-12-18	0.11886200308799744	2.8992462021794285
7	AAPL	1980-12-19	0.12611599266529083	6.102866676344854
8	AAPL	1980-12-22	0.1322540044784546	4.866957539202743
9	AAPL	1980-12-23	0.13783499598503113	4.219903607898501
10	AAPL	1980-12-24	0.14508900046348572	5.262817636852102
11	AAPL	1980-12-26	0.15848200023174286	9.230885680839563
12	AAPL	1980-12-29	0.16071400046348572	1.4083619770567601
13	AAPL	1980-12-30	0.156808003783226	-2.430402248089858
14	AAPL	1980-12-31	0.1523440033197403	-2.846793757834465
15	AAPL	1981-01-02	0.15401799976825714	1.0988266108534983
16	AAPL	1981-01-05	0.15067000687122345	-2.1737672882852888
17	AAPL	1981-01-06	0.1439729928970337	-4.44482223984608
18	AAPL	1981-01-07	0.13783499598503113	-4.263297434118307
19	AAPL	1981-01-08	0.13504500687122345	-2.024151481899905
20	AAPL	1981-01-09	0.14229899644851685	5.371534827800528
21	AAPL	1981-01-12	0.141183003783226	-0.7842589850551751
22	AAPL	1981-01-13	0.13616099953651428	-3.5570883974267664
23	AAPL	1981-01-14	0.1367190033197403	0.40981175602810005
24	AAPL	1981-01-15	0.13950900733470917	2.040684869859666
25	AAPL	1981-01-16	0.13839299976825714	-0.7999537719987515
26	AAPL	1981-01-19	0.14676299691200256	6.0479917031650565
27	AAPL	1981-01-20	0.14229899644851685	-3.041638939931357
28	AAPL	1981-01-21	0.14508900046348572	1.9606631702271171
29	AAPL	1981-01-22	0.14676299691200256	1.1537721282587121
30	AAPL	1981-01-23	0.14620499312877655	-0.38020740579493006
31	AAPL	1981-01-26	0.1439729928970337	-1.526623806737526
32	AAPL	1981-01-27	0.14285700023174286	-0.7751402834898058
33	AAPL	1981-01-28	0.13839299976825714	-3.1248034441743955
34	AAPL	1981-01-29	0.1333709955215454	-3.628799328810861
35	AAPL	1981-01-30	0.12611599266529083	-5.439715605243844
36	AAPL	1981-02-02	0.11886200308799744	-5.751839575608253
37	AAPL	1981-02-03	0.12332600355148315	3.7556160484531587
38	AAPL	1981-02-04	0.12779000401496887	3.6196749549434637
39	AAPL	1981-02-05	0.12779000401496887	0.0
40	AAPL	1981-02-06	0.1283479928970337	0.4366451714012509
41	AAPL	1981-02-09	0.12165199965238571	-5.217061126947109
42	AAPL	1981-02-10	0.12165199965238571	0.0
43	AAPL	1981-02-11	0.11774600297212601	-3.210795294299218
44	AAPL	1981-02-12	0.11662899702787399	-0.9486572079363431
45	AAPL	1981-02-13	0.11383900046348572	-2.39219802578039
46	AAPL	1981-02-17	0.11662899702787399	2.450826652578675
47	AAPL	1981-02-18	0.12165199965238571	4.3068214187859555
48	AAPL	1981-02-19	0.11439699679613113	-5.96373497927315
49	AAPL	1981-02-20	0.10825899988412857	-5.365522770620624
50	AAPL	1981-02-23	0.10993299633264542	1.5462884843833402
51	AAPL	1981-02-24	0.10602699965238571	-3.5530703342612213
52	AAPL	1981-02-25	0.11272300034761429	6.315373175871919
53	AAPL	1981-02-26	0.11439699679613113	1.4850531332155636
54	AAPL	1981-02-27	0.11830399930477142	3.4153016408315473
55	AAPL	1981-03-02	0.11886200308799744	0.47166941650762517
56	AAPL	1981-03-03	0.1171879991889	-1.4083591523004424
57	AAPL	1981-03-04	0.11607100069522858	-0.9531679876801036
58	AAPL	1981-03-05	0.11551299691200256	-0.4807434931065835
59	AAPL	1981-03-06	0.11439699679613113	-0.9661251510265978
60	AAPL	1981-03-09	0.1054690033197403	-7.8043949810164825
61	AAPL	1981-03-10	0.10044600069522858	-4.762539197686322
62	AAPL	1981-03-11	0.09653999656438828	-3.888660677184974
63	AAPL	1981-03-12	0.10044600069522858	4.045995721819984
64	AAPL	1981-03-13	0.09933000057935715	-1.1110448481244983
65	AAPL	1981-03-16	0.10323700308799744	3.9333559708568444
66	AAPL	1981-03-17	0.10825899988412857	4.8645317530677135
67	AAPL	1981-03-18	0.11495500057935715	6.185167701895833
68	AAPL	1981-03-19	0.11383900046348572	-0.9708147625131058
69	AAPL	1981-03-20	0.11495500057935715	0.9803319699994928
70	AAPL	1981-03-23	0.11941999942064285	3.8841275445024026
71	AAPL	1981-03-24	0.11886200308799744	-0.4672553469707741
72	AAPL	1981-03-25	0.11662899702787399	-1.8786542394631178
73	AAPL	1981-03-26	0.11439699679613113	-1.9137609759341534
74	AAPL	1981-03-27	0.11049100011587143	-3.41442239713744
75	AAPL	1981-03-30	0.11049100011587143	0.0
76	AAPL	1981-03-31	0.109375	-1.0100371203999314
77	AAPL	1981-04-01	0.10825899988412857	-1.0203429630824545
78	AAPL	1981-04-02	0.11774600297212601	8.763246564397909
79	AAPL	1981-04-03	0.11830399930477142	0.473898322287436
80	AAPL	1981-04-06	0.11607100069522858	-1.8875089791261068
81	AAPL	1981-04-07	0.11495500057935715	-0.9614805672277682
82	AAPL	1981-04-08	0.12053599953651428	4.854942307015508
83	AAPL	1981-04-09	0.12276799976825714	1.8517291434304806
84	AAPL	1981-04-10	0.12444200366735458	1.3635506827979427
85	AAPL	1981-04-13	0.12444200366735458	0.0
86	AAPL	1981-04-14	0.12444200366735458	0.0
87	AAPL	1981-04-15	0.11830399930477142	-4.932421675715403
88	AAPL	1981-04-16	0.11160700023174286	-5.660839119881267
89	AAPL	1981-04-20	0.11495500057935715	2.999812144993097
90	AAPL	1981-04-21	0.12276799976825714	6.79657183204172
91	AAPL	1981-04-22	0.12723200023174286	3.6361270623551656
92	AAPL	1981-04-23	0.13057999312877655	2.6314078934038587
93	AAPL	1981-04-24	0.12946400046348572	-0.854642919294879
94	AAPL	1981-04-27	0.1283479928970337	-0.8620215368416506
95	AAPL	1981-04-28	0.12611599266529083	-1.7390223106437452
96	AAPL	1981-04-29	0.12444200366735458	-1.327340777770336
97	AAPL	1981-04-30	0.12667399644851685	1.7936008063069941
98	AAPL	1981-05-01	0.12667399644851685	0.0
99	AAPL	1981-05-04	0.12611599266529083	-0.4405038120454341
100	AAPL	1981-05-05	0.125558003783226	-0.44244101820275494
101	AAPL	1981-05-06	0.12221000343561172	-2.6664969549807127
102	AAPL	1981-05-07	0.12388399988412857	1.369770396413439
103	AAPL	1981-05-08	0.125	0.90084281821321
104	AAPL	1981-05-11	0.12221000343561172	-2.23199725151062
105	AAPL	1981-05-12	0.12221000343561172	0.0
106	AAPL	1981-05-13	0.12165199965238571	-0.45659419649718425
107	AAPL	1981-05-14	0.11997800320386887	-1.376053376270181
108	AAPL	1981-05-15	0.12276799976825714	2.325423402527771
109	AAPL	1981-05-18	0.125	1.8180635311775717
110	AAPL	1981-05-19	0.12276799976825714	-1.785600185394287
111	AAPL	1981-05-20	0.12667399644851685	3.1816081451460088
112	AAPL	1981-05-21	0.13392899930477142	5.727302413801372
113	AAPL	1981-05-22	0.140066996216774	4.5830230524121385
114	AAPL	1981-05-26	0.13950900733470917	-0.3983728480913884
115	AAPL	1981-05-27	0.14732100069522858	5.599633679406035
116	AAPL	1981-05-28	0.14732100069522858	0.0
117	AAPL	1981-05-29	0.1478790044784546	0.37876730445267626
118	AAPL	1981-06-01	0.1478790044784546	0.0
119	AAPL	1981-06-02	0.140625	-4.905364695981218
120	AAPL	1981-06-03	0.140625	0.0
121	AAPL	1981-06-04	0.14341500401496887	1.9840028550889732
122	AAPL	1981-06-05	0.141183003783226	-1.556322678420663
123	AAPL	1981-06-08	0.13616099953651428	-3.5570883974267664
124	AAPL	1981-06-09	0.13895100355148315	2.049047836359841
125	AAPL	1981-06-10	0.140625	1.2047386530005255
126	AAPL	1981-06-11	0.14676299691200256	4.364797804090714
127	AAPL	1981-06-12	0.14508900046348572	-1.140612064170754
128	AAPL	1981-06-15	0.1445309966802597	-0.38459413287256217
129	AAPL	1981-06-16	0.14174099266529083	-1.930384539685348
130	AAPL	1981-06-17	0.13950900733470917	-1.5746928877888644
131	AAPL	1981-06-18	0.13895100355148315	-0.39997688599937575
132	AAPL	1981-06-19	0.13504500687122345	-2.8110604316812116
133	AAPL	1981-06-22	0.13002200424671173	-3.719502661287999
134	AAPL	1981-06-23	0.1322540044784546	1.7166326920385888
135	AAPL	1981-06-24	0.1289059966802597	-2.5314982418852217
136	AAPL	1981-06-25	0.13169600069522858	2.1643710043135034
137	AAPL	1981-06-26	0.13002200424671173	-1.2711065177983816
138	AAPL	1981-06-29	0.125558003783226	-3.4332653840771776
139	AAPL	1981-06-30	0.11607100069522858	-7.555872825420673
140	AAPL	1981-07-01	0.11495500057935715	-0.9614805672277682
141	AAPL	1981-07-02	0.11495500057935715	0.0
142	AAPL	1981-07-06	0.11104899644851685	-3.397854909446818
143	AAPL	1981-07-07	0.11216499656438828	1.0049619101139884
144	AAPL	1981-07-08	0.11662899702787399	3.979851647321331
145	AAPL	1981-07-09	0.10770100355148315	-7.655037515462015
146	AAPL	1981-07-10	0.09933000057935715	-7.772446584608195
147	AAPL	1981-07-13	0.1015629991889	2.248060602555668
148	AAPL	1981-07-14	0.10602699965238571	4.395301929970574
149	AAPL	1981-07-15	0.10881700366735458	2.6314090034764925
150	AAPL	1981-07-16	0.11160700023174286	2.563934376393129
151	AAPL	1981-07-17	0.11551299691200256	3.4997774979609098
152	AAPL	1981-07-20	0.10770100355148315	-6.7628696071928225
153	AAPL	1981-07-21	0.10714299976825714	-0.5181045346149271
154	AAPL	1981-07-22	0.10100399702787399	-5.729728263779609
155	AAPL	1981-07-23	0.10379499942064285	2.7632593510122483
156	AAPL	1981-07-24	0.10714299976825714	3.2255892541085407
157	AAPL	1981-07-27	0.11160700023174286	4.1663948864051115
158	AAPL	1981-07-28	0.10770100355148315	-3.4997774979608987
159	AAPL	1981-07-29	0.10602699965238571	-1.5543066860071009
160	AAPL	1981-07-30	0.10993299633264542	3.6839641723954264
161	AAPL	1981-07-31	0.11160700023174286	1.5227492699572132
162	AAPL	1981-08-03	0.11049100011587143	-0.999937381664362
163	AAPL	1981-08-04	0.11216499656438828	1.515052309021847
164	AAPL	1981-08-05	0.11551299691200256	2.984888735490987
165	AAPL	1981-08-06	0.11272300034761429	-2.415309652569819
166	AAPL	1981-08-07	0.11272300034761429	0.0
167	AAPL	1981-08-10	0.11272300034761429	0.0
168	AAPL	1981-08-11	0.109375	-2.9701128760676654
169	AAPL	1981-08-12	0.10714299976825714	-2.040685926164898
170	AAPL	1981-08-13	0.10379499942064285	-3.1247961648038447
171	AAPL	1981-08-14	0.10212100297212601	-1.6127910379697186
172	AAPL	1981-08-17	0.09877199679613113	-3.2794489659575543
173	AAPL	1981-08-18	0.09653999656438828	-2.2597500345667654
174	AAPL	1981-08-19	0.09542399644851685	-1.1559976751471135
175	AAPL	1981-08-20	0.09653999656438828	1.1695172675706633
176	AAPL	1981-08-21	0.0898440033197403	-6.935978333272496
177	AAPL	1981-08-24	0.08426299691200256	-6.211885269488526
178	AAPL	1981-08-25	0.08649600297212601	2.6500434852268606
179	AAPL	1981-08-26	0.08482100069522858	-1.936508300201123
180	AAPL	1981-08-27	0.08537899702787399	0.6578516264508227
181	AAPL	1981-08-28	0.0898440033197403	5.229630760839932
182	AAPL	1981-08-31	0.0898440033197403	0.0
183	AAPL	1981-09-01	0.09542399644851685	6.21075744912909
184	AAPL	1981-09-02	0.09709800034761429	1.7542798052904818
185	AAPL	1981-09-03	0.09207600355148315	-5.172090854757261
186	AAPL	1981-09-04	0.09096000343561172	-1.2120423050805296
187	AAPL	1981-09-08	0.08816999942064285	-3.067286620040477
188	AAPL	1981-09-09	0.08816999942064285	0.0
189	AAPL	1981-09-10	0.08872800320386887	0.6328726175486077
190	AAPL	1981-09-11	0.08761200308799744	-1.257776660776655
191	AAPL	1981-09-14	0.08482100069522858	-3.1856392895909247
192	AAPL	1981-09-15	0.08258900046348572	-2.631424073576649
193	AAPL	1981-09-16	0.08091499656438828	-2.026909019001333
194	AAPL	1981-09-17	0.07868299633264542	-2.758450629070641
195	AAPL	1981-09-18	0.07924100011587143	0.709179631221657
196	AAPL	1981-09-21	0.07979899644851685	0.7041762873127189
197	AAPL	1981-09-22	0.07533500343561172	-5.594046556443988
198	AAPL	1981-09-23	0.07366099953651428	-2.2220798072017045
199	AAPL	1981-09-24	0.07310300320386887	-0.7575193605251274
200	AAPL	1981-09-25	0.06361600011587143	-12.977583234905122
201	AAPL	1981-09-28	0.06417399644851685	0.8771320605336141
202	AAPL	1981-09-29	0.06752199679613113	5.217066931931225
203	AAPL	1981-09-30	0.06808000057935715	0.8264029645195459
204	AAPL	1981-10-01	0.06808000057935715	0.0
205	AAPL	1981-10-02	0.07366099953651428	8.197706976590968
206	AAPL	1981-10-05	0.07589299976825714	3.0300976714773498
207	AAPL	1981-10-06	0.07533500343561172	-0.7352408448068837
208	AAPL	1981-10-07	0.07979899644851685	5.925523076029937
209	AAPL	1981-10-08	0.08258900046348572	3.496289601547642
210	AAPL	1981-10-09	0.08314699679613113	0.675630325483989
211	AAPL	1981-10-12	0.0859379991889	3.3567086008074787
212	AAPL	1981-10-13	0.0859379991889	0.0
213	AAPL	1981-10-14	0.08091499656438828	-5.844914556912917
214	AAPL	1981-10-15	0.08258900046348572	2.068842575758323
215	AAPL	1981-10-16	0.08147300034761429	-1.351269672242661
216	AAPL	1981-10-19	0.08314699679613113	2.0546640498994018
217	AAPL	1981-10-20	0.08761200308799744	5.370015110484494
218	AAPL	1981-10-21	0.08761200308799744	0.0
219	AAPL	1981-10-22	0.08705399930477142	-0.6369033506351318
220	AAPL	1981-10-23	0.08482100069522858	-2.565072974677751
221	AAPL	1981-10-26	0.08482100069522858	0.0
222	AAPL	1981-10-27	0.08649600297212601	1.974749487943317
223	AAPL	1981-10-28	0.08928599953651428	3.225578603079926
224	AAPL	1981-10-29	0.08816999942064285	-1.249916136532725
225	AAPL	1981-10-30	0.08928599953651428	1.2657367848526224
226	AAPL	1981-11-02	0.08928599953651428	0.0
227	AAPL	1981-11-03	0.08816999942064285	-1.249916136532725
228	AAPL	1981-11-04	0.0859379991889	-2.531473569705267
229	AAPL	1981-11-05	0.07979899644851685	-7.143525330266332
230	AAPL	1981-11-06	0.08035700023174286	0.6992616549833519
231	AAPL	1981-11-09	0.08147300034761429	1.388802609172779
232	AAPL	1981-11-10	0.0820309966802597	0.6848849683510627
233	AAPL	1981-11-11	0.08426299691200256	2.7209229706701477
234	AAPL	1981-11-12	0.08705399930477142	3.31225151614718
235	AAPL	1981-11-13	0.08091499656438828	-7.051947974142836
236	AAPL	1981-11-16	0.07979899644851685	-1.3792253145353262
237	AAPL	1981-11-17	0.08147300034761429	2.097775628265497
238	AAPL	1981-11-18	0.08426299691200256	3.424443131447741
239	AAPL	1981-11-19	0.08426299691200256	0.0
240	AAPL	1981-11-20	0.08482100069522858	0.6622168729753852
241	AAPL	1981-11-23	0.08091499656438828	-4.604996520702476
242	AAPL	1981-11-24	0.08035700023174286	-0.6896080533123294
243	AAPL	1981-11-25	0.0820309966802597	2.0831992778341357
244	AAPL	1981-11-27	0.08426299691200256	2.7209229706701477
245	AAPL	1981-11-30	0.08314699679613113	-1.3244249038957046
246	AAPL	1981-12-01	0.08314699679613113	0.0
247	AAPL	1981-12-02	0.08370500057935715	0.6711051568034199
248	AAPL	1981-12-03	0.08258900046348572	-1.3332538177493913
249	AAPL	1981-12-04	0.08482100069522858	2.702539344485322
250	AAPL	1981-12-07	0.08537899702787399	0.6578516264508227
251	AAPL	1981-12-08	0.08370500057935715	-1.9606653940550833
252	AAPL	1981-12-09	0.08426299691200256	0.6666224583755875
253	AAPL	1981-12-10	0.08426299691200256	0.0
254	AAPL	1981-12-11	0.08370500057935715	-0.6622080309203082
255	AAPL	1981-12-14	0.08091499656438828	-3.3331389948725754
256	AAPL	1981-12-15	0.08314699679613113	2.7584506290706523
257	AAPL	1981-12-16	0.08705399930477142	4.698909953681074
258	AAPL	1981-12-17	0.09430799633264542	8.33275562961575
259	AAPL	1981-12-18	0.10212100297212601	8.28456434587197
260	AAPL	1981-12-21	0.0976559966802597	-4.372270308670023
261	AAPL	1981-12-22	0.09933000057935715	1.714184439260169
262	AAPL	1981-12-23	0.09709800034761429	-2.2470554905108076
263	AAPL	1981-12-24	0.0976559966802597	0.5746733513025681
264	AAPL	1981-12-28	0.09319200366735458	-4.571140702727039
265	AAPL	1981-12-29	0.09486600011587143	1.7962876455496213
266	AAPL	1981-12-30	0.09877199679613113	4.117383125133167
267	AAPL	1981-12-31	0.09877199679613113	0.0
268	AAPL	1982-01-04	0.09821400046348572	-0.5649337370359553
269	AAPL	1982-01-05	0.09319200366735458	-5.113320679772359
270	AAPL	1982-01-06	0.09207600355148315	-1.1975277619901248
271	AAPL	1982-01-07	0.08482100069522858	-7.87936332640462
272	AAPL	1982-01-08	0.08872800320386887	4.606173561519977
273	AAPL	1982-01-11	0.08314699679613113	-6.290016912602381
274	AAPL	1982-01-12	0.08035700023174286	-3.355498901817333
275	AAPL	1982-01-13	0.07979899644851685	-0.6944059405114444
276	AAPL	1982-01-14	0.08370500057935715	4.894803574829787
277	AAPL	1982-01-15	0.08928599953651428	6.667461822506082
278	AAPL	1982-01-18	0.09096000343561172	1.874878377110889
279	AAPL	1982-01-19	0.08872800320386887	-2.4538260196118378
280	AAPL	1982-01-20	0.09040199965238571	1.8866607926141699
281	AAPL	1982-01-21	0.09207600355148315	1.8517332642356665
282	AAPL	1982-01-22	0.09263399988412857	0.6060171066540887
283	AAPL	1982-01-25	0.0898440033197403	-3.0118493942592917
284	AAPL	1982-01-26	0.08649600297212601	-3.7264594451555055
285	AAPL	1982-01-27	0.08705399930477142	0.6451122751015781
286	AAPL	1982-01-28	0.0898440033197403	3.204911936557009
287	AAPL	1982-01-29	0.09096000343561172	1.242153148385161
288	AAPL	1982-02-01	0.0898440033197403	-1.2269130098059189
289	AAPL	1982-02-02	0.09040199965238571	0.6210724277942115
290	AAPL	1982-02-03	0.09040199965238571	0.0
291	AAPL	1982-02-04	0.08816999942064285	-2.468972191240637
292	AAPL	1982-02-05	0.08816999942064285	0.0
293	AAPL	1982-02-08	0.08258900046348572	-6.3298162570368355
294	AAPL	1982-02-09	0.08258900046348572	0.0
295	AAPL	1982-02-10	0.08370500057935715	1.351269672242661
296	AAPL	1982-02-11	0.08258900046348572	-1.3332538177493913
297	AAPL	1982-02-12	0.08370500057935715	1.351269672242661
298	AAPL	1982-02-16	0.0820309966802597	-1.999885177123184
299	AAPL	1982-02-17	0.08314699679613113	1.360461485335085
300	AAPL	1982-02-18	0.08426299691200256	1.3422013528735954
301	AAPL	1982-02-19	0.08370500057935715	-0.6622080309203082
302	AAPL	1982-02-22	0.08258900046348572	-1.3332538177493913
303	AAPL	1982-02-23	0.08147300034761429	-1.351269672242661
304	AAPL	1982-02-24	0.0820309966802597	0.6848849683510627
305	AAPL	1982-02-25	0.08147300034761429	-0.6802262013472449
306	AAPL	1982-02-26	0.08147300034761429	0.0
307	AAPL	1982-03-01	0.0820309966802597	0.6848849683510627
308	AAPL	1982-03-02	0.0820309966802597	0.0
309	AAPL	1982-03-03	0.0820309966802597	0.0
310	AAPL	1982-03-04	0.08035700023174286	-2.0406876866823187
311	AAPL	1982-03-05	0.0742190033197403	-7.638409714525296
312	AAPL	1982-03-08	0.07310300320386887	-1.5036581818050454
313	AAPL	1982-03-09	0.07366099953651428	0.763301517297843
314	AAPL	1982-03-10	0.07254499942064285	-1.5150488357386749
315	AAPL	1982-03-11	0.07254499942064285	0.0
316	AAPL	1982-03-12	0.06808000057935715	-6.154798920592697
317	AAPL	1982-03-15	0.06752199679613113	-0.8196295218528604
318	AAPL	1982-03-16	0.0664059966802597	-1.6527948947377302
319	AAPL	1982-03-17	0.06305799633264542	-5.041713873725406
320	AAPL	1982-03-18	0.06808000057935715	7.964103743828943
321	AAPL	1982-03-19	0.0742190033197403	9.017336498443829
322	AAPL	1982-03-22	0.07979899644851685	7.518280870382443
323	AAPL	1982-03-23	0.07868299633264542	-1.398513973282145
324	AAPL	1982-03-24	0.0742190033197403	-5.673389704216203
325	AAPL	1982-03-25	0.07366099953651428	-0.7518341102238923
326	AAPL	1982-03-26	0.07254499942064285	-1.5150488357386749
327	AAPL	1982-03-29	0.0742190033197403	2.3075386483787153
328	AAPL	1982-03-30	0.07533500343561172	1.5036581818050454
329	AAPL	1982-03-31	0.07533500343561172	0.0
330	AAPL	1982-04-01	0.07924100011587143	5.184836400250692
331	AAPL	1982-04-02	0.07924100011587143	0.0
332	AAPL	1982-04-05	0.07924100011587143	0.0
333	AAPL	1982-04-06	0.07868299633264542	-0.7041856897440302
334	AAPL	1982-04-07	0.07756700366735458	-1.4183403242204795
335	AAPL	1982-04-08	0.078125	0.7193733240468791
336	AAPL	1982-04-12	0.07756700366735458	-0.7142353057861373
337	AAPL	1982-04-13	0.07142899930477142	-7.913164196603417
338	AAPL	1982-04-14	0.07198700308799744	0.7812006169162888
339	AAPL	1982-04-15	0.07310300320386887	1.5502800061105715
340	AAPL	1982-04-16	0.07533500343561172	3.0532264529793407
341	AAPL	1982-04-19	0.07366099953651428	-2.2220798072017045
342	AAPL	1982-04-20	0.0703129991889	-4.545146507216025
343	AAPL	1982-04-21	0.06975399702787399	-0.7950196513794139
344	AAPL	1982-04-22	0.06863799691200256	-1.599908483273682
345	AAPL	1982-04-23	0.06863799691200256	0.0
346	AAPL	1982-04-26	0.0703129991889	2.4403425977667537
347	AAPL	1982-04-27	0.06808000057935715	-3.1757976978677327
348	AAPL	1982-04-28	0.06528999656438828	-4.098125721542434
349	AAPL	1982-04-29	0.06528999656438828	0.0
350	AAPL	1982-04-30	0.06584800034761429	0.8546543308142418
351	AAPL	1982-05-03	0.06808000057935715	3.389624924006851
352	AAPL	1982-05-04	0.0703129991889	3.2799626770566137
353	AAPL	1982-05-05	0.06919600069522858	-1.5886088014401611
354	AAPL	1982-05-06	0.07142899930477142	3.2270631064041044
355	AAPL	1982-05-07	0.07254499942064285	1.5623908030822475
356	AAPL	1982-05-10	0.07142899930477142	-1.5383556754896999
357	AAPL	1982-05-11	0.06919600069522858	-3.1261793267117532
358	AAPL	1982-05-12	0.06752199679613113	-2.419220594078164
359	AAPL	1982-05-13	0.06808000057935715	0.8264029645195459
360	AAPL	1982-05-14	0.06528999656438828	-4.098125721542434
361	AAPL	1982-05-17	0.06417399644851685	-1.7092972501091208
362	AAPL	1982-05-18	0.06305799633264542	-1.7390223106437452
363	AAPL	1982-05-19	0.0625	-0.8848938518468907
364	AAPL	1982-05-20	0.06305799633264542	0.892794132232666
365	AAPL	1982-05-21	0.06361600011587143	0.8849056672882716
366	AAPL	1982-05-24	0.06417399644851685	0.8771320605336141
367	AAPL	1982-05-25	0.06417399644851685	0.0
368	AAPL	1982-05-26	0.06361600011587143	-0.8695053503377626
369	AAPL	1982-05-27	0.0625	-1.7542758328702335
370	AAPL	1982-05-28	0.0625	0.0
371	AAPL	1982-06-01	0.06138399988412857	-1.785600185394287
372	AAPL	1982-06-02	0.0625	1.8180635311775717
373	AAPL	1982-06-03	0.06026799976825714	-3.571200370788574
374	AAPL	1982-06-04	0.05859399959445	-2.7775937151457097
375	AAPL	1982-06-07	0.05859399959445	0.0
376	AAPL	1982-06-08	0.05803599953651428	-0.9523160422531873
377	AAPL	1982-06-09	0.05691999942064285	-1.9229445943621304
378	AAPL	1982-06-10	0.05747799947857857	0.9803233724794191
379	AAPL	1982-06-11	0.059709999710321426	3.883225324456019
380	AAPL	1982-06-14	0.059709999710321426	0.0
381	AAPL	1982-06-15	0.059709999710321426	0.0
382	AAPL	1982-06-16	0.059709999710321426	0.0
383	AAPL	1982-06-17	0.05859399959445	-1.8690338658275296
384	AAPL	1982-06-18	0.05747799947857857	-1.9046320845063747
385	AAPL	1982-06-21	0.05747799947857857	0.0
386	AAPL	1982-06-22	0.059709999710321426	3.883225324456019
387	AAPL	1982-06-23	0.06138399988412857	2.8035507987413055
388	AAPL	1982-06-24	0.06138399988412857	0.0
389	AAPL	1982-06-25	0.05915199965238571	-3.6361270623551545
390	AAPL	1982-06-28	0.05859399959445	-0.94333253518879
391	AAPL	1982-06-29	0.05691999942064285	-2.856948126759562
392	AAPL	1982-06-30	0.05691999942064285	0.0
393	AAPL	1982-07-01	0.05636199936270714	-0.9803233724794191
394	AAPL	1982-07-02	0.05357100069522858	-4.951915650680894
395	AAPL	1982-07-06	0.05133900046348572	-4.166433709986039
396	AAPL	1982-07-07	0.05133900046348572	0.0
397	AAPL	1982-07-08	0.04910700023174286	-4.347572433418023
398	AAPL	1982-07-09	0.05078100040555	3.408882981870809
399	AAPL	1982-07-12	0.05189700052142143	2.197672568399134
400	AAPL	1982-07-13	0.05524599924683571	6.453164328893957
401	AAPL	1982-07-14	0.05580399930477142	1.010027993959528
402	AAPL	1982-07-15	0.05691999942064285	1.9998568736560252
403	AAPL	1982-07-16	0.05915199965238571	3.9212934899176988
404	AAPL	1982-07-19	0.059709999710321426	0.94333253518879
405	AAPL	1982-07-20	0.06361600011587143	6.541618530396365
406	AAPL	1982-07-21	0.06361600011587143	0.0
407	AAPL	1982-07-22	0.06417399644851685	0.8771320605336141
408	AAPL	1982-07-23	0.06305799633264542	-1.7390223106437452
409	AAPL	1982-07-26	0.06026799976825714	-4.424492890117227
410	AAPL	1982-07-27	0.06026799976825714	0.0
411	AAPL	1982-07-28	0.05747799947857857	-4.62932285857619
412	AAPL	1982-07-29	0.059709999710321426	3.883225324456019
413	AAPL	1982-07-30	0.06026799976825714	0.9345169329137759
414	AAPL	1982-08-02	0.061941999942064285	2.777593715145721
415	AAPL	1982-08-03	0.05803599953651428	-6.305899727492448
416	AAPL	1982-08-04	0.05747799947857857	-0.9614722971810652
417	AAPL	1982-08-05	0.05524599924683571	-3.883225324456019
418	AAPL	1982-08-06	0.054687999188899994	-1.0100279939595391
419	AAPL	1982-08-09	0.05524599924683571	1.0203336494507775
420	AAPL	1982-08-10	0.05859399959445	6.060167963757213
421	AAPL	1982-08-11	0.05915199965238571	0.9523160422531873
422	AAPL	1982-08-12	0.05859399959445	-0.94333253518879
423	AAPL	1982-08-13	0.05859399959445	0.0
424	AAPL	1982-08-16	0.059709999710321426	1.9046320845063747
425	AAPL	1982-08-17	0.06361600011587143	6.541618530396365
426	AAPL	1982-08-18	0.06361600011587143	0.0
427	AAPL	1982-08-19	0.06417399644851685	0.8771320605336141
428	AAPL	1982-08-20	0.06584800034761429	2.608539270949728
429	AAPL	1982-08-23	0.06863799691200256	4.237025497600189
430	AAPL	1982-08-24	0.07198700308799744	4.8792306399740415
431	AAPL	1982-08-25	0.07700899988412857	6.9762548525491574
432	AAPL	1982-08-26	0.07924100011587143	2.898362834345636
433	AAPL	1982-08-27	0.07533500343561172	-4.929262218482977
434	AAPL	1982-08-30	0.07645100355148315	1.4813832414904748
435	AAPL	1982-08-31	0.08035700023174286	5.10915030386665
436	AAPL	1982-09-01	0.078125	-2.77760521834558
437	AAPL	1982-09-02	0.08147300034761429	4.285440444946298
438	AAPL	1982-09-03	0.0820309966802597	0.6848849683510627
439	AAPL	1982-09-07	0.07756700366735458	-5.441836858699722
440	AAPL	1982-09-08	0.08035700023174286	3.5968858309303187
441	AAPL	1982-09-09	0.07868299633264542	-2.0832085496842234
442	AAPL	1982-09-10	0.08091499656438828	2.8366995866638156
443	AAPL	1982-09-13	0.08147300034761429	0.6896172612229856
444	AAPL	1982-09-14	0.08426299691200256	3.424443131447741
445	AAPL	1982-09-15	0.08370500057935715	-0.6622080309203082
446	AAPL	1982-09-16	0.08091499656438828	-3.3331389948725754
447	AAPL	1982-09-17	0.07924100011587143	-2.0688333678476556
448	AAPL	1982-09-20	0.07979899644851685	0.7041762873127189
449	AAPL	1982-09-21	0.08147300034761429	2.097775628265497
450	AAPL	1982-09-22	0.08370500057935715	2.739558163096678
451	AAPL	1982-09-23	0.08370500057935715	0.0
452	AAPL	1982-09-24	0.08091499656438828	-3.3331389948725754
453	AAPL	1982-09-27	0.08091499656438828	0.0
454	AAPL	1982-09-28	0.0820309966802597	1.379225314535315
455	AAPL	1982-09-29	0.0820309966802597	0.0
456	AAPL	1982-09-30	0.08147300034761429	-0.6802262013472449
457	AAPL	1982-10-01	0.08258900046348572	1.369779081548339
458	AAPL	1982-10-04	0.08370500057935715	1.351269672242661
459	AAPL	1982-10-05	0.08426299691200256	0.6666224583755875
460	AAPL	1982-10-06	0.09040199965238571	7.285526227834294
461	AAPL	1982-10-07	0.0976559966802597	8.02415550072686
462	AAPL	1982-10-08	0.10491099953651428	7.429142195956007
463	AAPL	1982-10-11	0.10714299976825714	2.1275178404586814
464	AAPL	1982-10-12	0.10379499942064285	-3.1247961648038447
465	AAPL	1982-10-13	0.10491099953651428	1.0751964180361728
466	AAPL	1982-10-14	0.1054690033197403	0.531883011020029
467	AAPL	1982-10-15	0.10267899930477142	-2.6453307864403364
468	AAPL	1982-10-18	0.10491099953651428	2.173765080352852
469	AAPL	1982-10-19	0.10714299976825714	2.1275178404586814
470	AAPL	1982-10-20	0.1132809966802597	5.728789491874053
471	AAPL	1982-10-21	0.11607100069522858	2.4629056035265773
472	AAPL	1982-10-22	0.11551299691200256	-0.4807434931065835
473	AAPL	1982-10-25	0.10881700366735458	-5.796744456166236
474	AAPL	1982-10-26	0.109375	0.5127841365226038
475	AAPL	1982-10-27	0.11216499656438828	2.5508540017264325
476	AAPL	1982-10-28	0.11216499656438828	0.0
477	AAPL	1982-10-29	0.1132809966802597	0.9949629118303216
478	AAPL	1982-11-01	0.11941999942064285	5.419269710091568
479	AAPL	1982-11-02	0.12779000401496887	7.0088801163393555
480	AAPL	1982-11-03	0.1372770071029663	7.423900766828484
481	AAPL	1982-11-04	0.13839299976825714	0.8129494434955031
482	AAPL	1982-11-05	0.13448700308799744	-2.8223946925064136
483	AAPL	1982-11-08	0.1289059966802597	-4.1498481485872425
484	AAPL	1982-11-09	0.1333709955215454	3.4637634836808706
485	AAPL	1982-11-10	0.13839299976825714	3.7654395748290437
486	AAPL	1982-11-11	0.14732100069522858	6.451194021317286
487	AAPL	1982-11-12	0.1445309966802597	-1.8938264075063604
488	AAPL	1982-11-15	0.141183003783226	-2.316453199613866
489	AAPL	1982-11-16	0.13392899930477142	-5.13801540133858
490	AAPL	1982-11-17	0.140066996216774	4.5830230524121385
491	AAPL	1982-11-18	0.140066996216774	0.0
492	AAPL	1982-11-19	0.13783499598503113	-1.5935233081521338
493	AAPL	1982-11-22	0.125558003783226	-8.907021119033075
494	AAPL	1982-11-23	0.1289059966802597	2.666491021005668
495	AAPL	1982-11-24	0.13169600069522858	2.1643710043135034
496	AAPL	1982-11-26	0.12946400046348572	-1.6948124620034255
497	AAPL	1982-11-29	0.1289059966802597	-0.4310107684208253
498	AAPL	1982-11-30	0.14229899644851685	10.389741449714961
499	AAPL	1982-12-01	0.14508900046348572	1.9606631702271171
500	AAPL	1982-12-02	0.14508900046348572	0.0
501	AAPL	1982-12-03	0.14174099266529083	-2.3075545268763986
502	AAPL	1982-12-06	0.14955399930477142	5.512171526786425
503	AAPL	1982-12-07	0.15122799575328827	1.1193257661438194
504	AAPL	1982-12-08	0.1478790044784546	-2.2145312831475916
505	AAPL	1982-12-09	0.140625	-4.905364695981218
506	AAPL	1982-12-10	0.13057999312877655	-7.143115997314453
507	AAPL	1982-12-13	0.12779000401496887	-2.13661300399689
508	AAPL	1982-12-14	0.12667399644851685	-0.8733136641276729
509	AAPL	1982-12-15	0.12611599266529083	-0.4405038120454341
510	AAPL	1982-12-16	0.1283479928970337	1.7697995191351623
511	AAPL	1982-12-17	0.13448700308799744	4.783097929617597
512	AAPL	1982-12-20	0.13392899930477142	-0.4149127948526732
513	AAPL	1982-12-21	0.13504500687122345	0.8332829874375669
514	AAPL	1982-12-22	0.13895100355148315	2.8923666048493057
515	AAPL	1982-12-23	0.14285700023174286	2.8110604316812227
516	AAPL	1982-12-27	0.14620499312877655	2.3435973677191635
517	AAPL	1982-12-28	0.14508900046348572	-0.7633068073864435
518	AAPL	1982-12-29	0.140066996216774	-3.4613266551351107
519	AAPL	1982-12-30	0.13392899930477142	-4.382186437769486
520	AAPL	1982-12-31	0.1333709955215454	-0.41664149371878345
521	AAPL	1983-01-03	0.12723200023174286	-4.602946289630738
522	AAPL	1983-01-04	0.13448700308799744	5.702184075578609
523	AAPL	1983-01-05	0.13504500687122345	0.4149127948526843
524	AAPL	1983-01-06	0.13002200424671173	-3.719502661287999
525	AAPL	1983-01-07	0.12276799976825714	-5.579059114248386
526	AAPL	1983-01-10	0.1283479928970337	4.545152759114446
527	AAPL	1983-01-11	0.13002200424671173	1.3042754404589685
528	AAPL	1983-01-12	0.1372770071029663	5.579826967202028
529	AAPL	1983-01-13	0.1372770071029663	0.0
530	AAPL	1983-01-14	0.14732100069522858	7.3165884107078805
531	AAPL	1983-01-17	0.1523440033197403	3.40956319927741
532	AAPL	1983-01-18	0.1489959955215454	-2.1976630029657773
533	AAPL	1983-01-19	0.15011200308799744	0.7490184971385094
534	AAPL	1983-01-20	0.16685299575328827	11.152334470866432
535	AAPL	1983-01-21	0.16685299575328827	0.0
536	AAPL	1983-01-24	0.15736599266529083	-5.685845222716335
537	AAPL	1983-01-25	0.1635040044784546	3.9004690334963232
538	AAPL	1983-01-26	0.17020100355148315	4.0959235796032445
539	AAPL	1983-01-27	0.18192000687122345	6.885390259285673
540	AAPL	1983-01-28	0.18303599953651428	0.6134524093772686
541	AAPL	1983-01-31	0.18247799575328827	-0.3048601284113439
542	AAPL	1983-02-01	0.18638400733470917	2.1405384059028476
543	AAPL	1983-02-02	0.1914059966802597	2.694431468324443
544	AAPL	1983-02-03	0.1992190033197403	4.0819027486020065
545	AAPL	1983-02-04	0.19642899930477142	-1.4004708228014806
546	AAPL	1983-02-07	0.18861599266529083	-3.977521988674515
547	AAPL	1983-02-08	0.186941996216774	-0.887515647460202
548	AAPL	1983-02-09	0.18861599266529083	0.8954630218967585
549	AAPL	1983-02-10	0.20089299976825714	6.508995833005793
550	AAPL	1983-02-11	0.20758900046348572	3.3331179796970645
551	AAPL	1983-02-14	0.2064729928970337	-0.5376043836428313
552	AAPL	1983-02-15	0.202566996216774	-1.8917712314111657
553	AAPL	1983-02-16	0.19866099953651428	-1.928249296879414
554	AAPL	1983-02-17	0.19642899930477142	-1.123522098927432
555	AAPL	1983-02-18	0.202566996216774	3.1247916212611138
556	AAPL	1983-02-22	0.20758900046348572	2.4791818709388957
557	AAPL	1983-02-23	0.20926299691200256	0.8063993972605932
558	AAPL	1983-02-24	0.2148440033197403	2.6669819748804446
559	AAPL	1983-02-25	0.20870499312877655	-2.8574268288174665
560	AAPL	1983-02-28	0.203683003783226	-2.406262193474129
561	AAPL	1983-03-01	0.2070309966802597	1.6437271813787957
562	AAPL	1983-03-02	0.20870499312877655	0.8085728588276053
563	AAPL	1983-03-03	0.20200900733470917	-3.2083495912988425
564	AAPL	1983-03-04	0.1992190033197403	-1.3811285208417012
565	AAPL	1983-03-07	0.1953130066394806	-1.9606546640486444
566	AAPL	1983-03-08	0.18917399644851685	-3.1431650644216824
567	AAPL	1983-03-09	0.1947540044784546	2.949669687533585
568	AAPL	1983-03-10	0.19196400046348572	-1.4325785097155874
569	AAPL	1983-03-11	0.18917399644851685	-1.4533996000461347
570	AAPL	1983-03-14	0.18470999598503113	-2.3597325992426144
571	AAPL	1983-03-15	0.1875	1.5104780876044055
572	AAPL	1983-03-16	0.1875	0.0
573	AAPL	1983-03-17	0.18917399644851685	0.8927981058756584
574	AAPL	1983-03-18	0.19196400046348572	1.4748348437667813
575	AAPL	1983-03-21	0.19642899930477142	2.325956341035429
576	AAPL	1983-03-22	0.19866099953651428	1.1362885519157873
577	AAPL	1983-03-23	0.18917399644851685	-4.775473349138015
578	AAPL	1983-03-24	0.19252200424671173	1.769803387912261
579	AAPL	1983-03-25	0.19252200424671173	0.0
580	AAPL	1983-03-28	0.18973200023174286	-1.4491870816977115
581	AAPL	1983-03-29	0.1953130066394806	2.941520882571713
582	AAPL	1983-03-30	0.19754500687122345	1.1427811542847222
583	AAPL	1983-03-31	0.18861599266529083	-4.51998982275128
584	AAPL	1983-04-04	0.1835940033197403	-2.662546942380606
585	AAPL	1983-04-05	0.1802459955215454	-1.8235932207241623
586	AAPL	1983-04-06	0.17857100069522858	-0.9292826847388191
587	AAPL	1983-04-07	0.17689700424671173	-0.9374402573763319
588	AAPL	1983-04-08	0.1757809966802597	-0.6308798564477525
589	AAPL	1983-04-11	0.18582600355148315	5.714501033063901
590	AAPL	1983-04-12	0.18973200023174286	2.1019645289726885
591	AAPL	1983-04-13	0.19642899930477142	3.5297151059645815
592	AAPL	1983-04-14	0.20089299976825714	2.2725771038315745
593	AAPL	1983-04-15	0.20424099266529083	1.6665552811177209
594	AAPL	1983-04-18	0.20982100069522858	2.7320705589608307
595	AAPL	1983-04-19	0.20758900046348572	-1.0637639818451339
596	AAPL	1983-04-20	0.2260040044784546	8.870895844121574
597	AAPL	1983-04-21	0.23214299976825714	2.716321466944538
598	AAPL	1983-04-22	0.22767899930477142	-1.9229528643732618
599	AAPL	1983-04-25	0.21707600355148315	-4.656993304461555
600	AAPL	1983-04-26	0.22321400046348572	2.827579654858914
601	AAPL	1983-04-27	0.22098200023174286	-0.999937381664362
602	AAPL	1983-04-28	0.22321400046348572	1.0100371203999314
603	AAPL	1983-04-29	0.22544600069522858	0.9999373816643731
604	AAPL	1983-05-02	0.21875	-2.9701128760676654
605	AAPL	1983-05-03	0.21651799976825714	-1.0203429630824545
606	AAPL	1983-05-04	0.22991099953651428	6.185628808039922
607	AAPL	1983-05-05	0.24497799575328827	6.553403815888781
608	AAPL	1983-05-06	0.2460940033197403	0.4555542072341545
609	AAPL	1983-05-09	0.2427459955215454	-1.3604589112417131
610	AAPL	1983-05-10	0.24442000687122345	0.6896144037644714
611	AAPL	1983-05-11	0.2382809966802597	-2.511664355773535
612	AAPL	1983-05-12	0.23604899644851685	-0.9367092898045493
613	AAPL	1983-05-13	0.23716500401496887	0.4727864058915454
614	AAPL	1983-05-16	0.2310270071029663	-2.5880702498650043
615	AAPL	1983-05-17	0.23158499598503113	0.24152539093238445
616	AAPL	1983-05-18	0.234375	1.2047429942953602
617	AAPL	1983-05-19	0.2416290044784546	3.0950419108072946
618	AAPL	1983-05-20	0.2539060115814209	5.080932700718477
619	AAPL	1983-05-23	0.2566959857940674	1.0988216447769261
620	AAPL	1983-05-24	0.2700890004634857	5.217461670850909
621	AAPL	1983-05-25	0.26785698533058167	-0.8263998641461878
622	AAPL	1983-05-26	0.2650670111179352	-1.0415909852801386
623	AAPL	1983-05-27	0.2650670111179352	0.0
624	AAPL	1983-05-31	0.2578130066394806	-2.7366681534078507
625	AAPL	1983-06-01	0.25948700308799744	0.6493064373814583
626	AAPL	1983-06-02	0.2611609995365143	0.645117646970994
627	AAPL	1983-06-03	0.2739959955215454	4.91459138531769
628	AAPL	1983-06-06	0.280133992433548	2.240177598332793
629	AAPL	1983-06-07	0.27064698934555054	-3.38659475259786
630	AAPL	1983-06-08	0.26729899644851685	-1.2370331202018692
631	AAPL	1983-06-09	0.265625	-0.6262636488570839
632	AAPL	1983-06-10	0.264508992433548	-0.4201440250172328
633	AAPL	1983-06-13	0.25558000802993774	-3.375682740107011
634	AAPL	1983-06-14	0.25	-2.1832724996565966
635	AAPL	1983-06-15	0.2427459955215454	-2.901601791381836
636	AAPL	1983-06-16	0.25558000802993774	5.287013069285917
637	AAPL	1983-06-17	0.2505579888820648	-1.9649499139559712
638	AAPL	1983-06-20	0.2382809966802597	-4.899860609746421
639	AAPL	1983-06-21	0.23995499312877655	0.7025304039512292
640	AAPL	1983-06-22	0.24720999598503113	3.0234848467441733
641	AAPL	1983-06-23	0.23939700424671173	-3.1604675640998336
642	AAPL	1983-06-24	0.2377229928970337	-0.699261611458124
643	AAPL	1983-06-27	0.22488799691200256	-5.399139489460502
644	AAPL	1983-06-28	0.20926299691200256	-6.947903051541681
645	AAPL	1983-06-29	0.219308003783226	4.80018303257288
646	AAPL	1983-06-30	0.218191996216774	-0.5088768066828675
647	AAPL	1983-07-01	0.21986599266529083	0.7672125822863585
648	AAPL	1983-07-05	0.2109380066394806	-4.060648905991393
649	AAPL	1983-07-06	0.2114959955215454	0.2645274272542464
650	AAPL	1983-07-07	0.20870499312877655	-1.319647866564233
651	AAPL	1983-07-08	0.2064729928970337	-1.069452243706337
652	AAPL	1983-07-11	0.21205399930477142	2.7030200557614403
653	AAPL	1983-07-12	0.2070309966802597	-2.368737510718899
654	AAPL	1983-07-13	0.20591500401496887	-0.5390461733681295
655	AAPL	1983-07-14	0.20535700023174286	-0.2709874328465367
656	AAPL	1983-07-15	0.19810299575328827	-3.5323872428349334
657	AAPL	1983-07-18	0.19754500687122345	-0.28166604949262375
658	AAPL	1983-07-19	0.1953130066394806	-1.1298692217505013
659	AAPL	1983-07-20	0.1841520071029663	-5.714416939531253
660	AAPL	1983-07-21	0.19363799691200256	5.151173727762992
661	AAPL	1983-07-22	0.1953130066394806	0.865021201515126
662	AAPL	1983-07-25	0.19252200424671173	-1.428989518307222
663	AAPL	1983-07-26	0.17466500401496887	-9.275303517440836
664	AAPL	1983-07-27	0.16182999312877655	-7.348358624313978
665	AAPL	1983-07-28	0.15178599953651428	-6.2065093114536225
666	AAPL	1983-07-29	0.155691996216774	2.573357682649813
667	AAPL	1983-08-01	0.15401799976825714	-1.0751974983904122
668	AAPL	1983-08-02	0.15345999598503113	-0.3622977730301735
669	AAPL	1983-08-03	0.155691996216774	1.4544508602493122
670	AAPL	1983-08-04	0.1484380066394806	-4.659192349999463
671	AAPL	1983-08-05	0.15122799575328827	1.8795651982742356
672	AAPL	1983-08-08	0.15178599953651428	0.3689818015814472
673	AAPL	1983-08-09	0.15345999598503113	1.1028661758188951
674	AAPL	1983-08-10	0.1529020071029663	-0.3636054324667404
675	AAPL	1983-08-11	0.15067000687122345	-1.459758621899454
676	AAPL	1983-08-12	0.14955399930477142	-0.7406965657112297
677	AAPL	1983-08-15	0.15345999598503113	2.611763442246562
678	AAPL	1983-08-16	0.15122799575328827	-1.4544508602493234
679	AAPL	1983-08-17	0.1478790044784546	-2.2145312831475916
680	AAPL	1983-08-18	0.14955399930477142	1.1326792685846687
681	AAPL	1983-08-19	0.15067000687122345	0.7462238199178906
682	AAPL	1983-08-22	0.15011200308799744	-0.37034828285561483
683	AAPL	1983-08-23	0.14229899644851685	-5.204784746560554
684	AAPL	1983-08-24	0.13504500687122345	-5.0977095821739375
685	AAPL	1983-08-25	0.13616099953651428	0.8263857295775612
686	AAPL	1983-08-26	0.13783499598503113	1.2294243243036185
687	AAPL	1983-08-29	0.13950900733470917	1.2145038621830473
688	AAPL	1983-08-30	0.14676299691200256	5.1996567934066595
689	AAPL	1983-08-31	0.16629500687122345	13.308538507790256
690	AAPL	1983-09-01	0.16238799691200256	-2.349445141336337
691	AAPL	1983-09-02	0.16964299976825714	4.467696501106566
692	AAPL	1983-09-06	0.1757809966802597	3.618184611441344
693	AAPL	1983-09-07	0.15457600355148315	-12.063302364446017
694	AAPL	1983-09-08	0.14174099266529083	-8.303365717381539
695	AAPL	1983-09-09	0.1367190033197403	-3.543074766951526
696	AAPL	1983-09-12	0.1367190033197403	0.0
697	AAPL	1983-09-13	0.14285700023174286	4.489497994399372
698	AAPL	1983-09-14	0.141183003783226	-1.1717986838595817
699	AAPL	1983-09-15	0.13448700308799744	-4.742781011735442
700	AAPL	1983-09-16	0.13113799691200256	-2.490208049177478
701	AAPL	1983-09-19	0.14285700023174286	8.936390364117042
702	AAPL	1983-09-20	0.14341500401496887	0.39060303822762155
703	AAPL	1983-09-21	0.140625	-1.9454059455854877
704	AAPL	1983-09-22	0.14508900046348572	3.1744003295898438
705	AAPL	1983-09-23	0.10825899988412857	-25.38441953676983
706	AAPL	1983-09-26	0.11104899644851685	2.5771497680326494
707	AAPL	1983-09-27	0.10491099953651428	-5.527287150990312
708	AAPL	1983-09-28	0.10212100297212601	-2.659393749667993
709	AAPL	1983-09-29	0.1015629991889	-0.5464143192740911
710	AAPL	1983-09-30	0.10323700308799744	1.648241891699076
711	AAPL	1983-10-03	0.10323700308799744	0.0
712	AAPL	1983-10-04	0.10212100297212601	-1.0810078581225069
713	AAPL	1983-10-05	0.10044600069522858	-1.6402133039709943
714	AAPL	1983-10-06	0.09933000057935715	-1.1110448481244983
715	AAPL	1983-10-07	0.09096000343561172	-8.426454338997436
716	AAPL	1983-10-10	0.08816999942064285	-3.067286620040477
717	AAPL	1983-10-11	0.08649600297212601	-1.8986009521566594
718	AAPL	1983-10-12	0.09430799633264542	9.0316235341382
719	AAPL	1983-10-13	0.10267899930477142	8.876238810757474
720	AAPL	1983-10-14	0.1015629991889	-1.086882540176426
721	AAPL	1983-10-17	0.09375	-7.692761390758429
722	AAPL	1983-10-18	0.08649600297212601	-7.737596829732263
723	AAPL	1983-10-19	0.09598200023174286	10.966977587014949
724	AAPL	1983-10-20	0.09096000343561172	-5.2322276926984435
725	AAPL	1983-10-21	0.08872800320386887	-2.4538260196118378
726	AAPL	1983-10-24	0.09430799633264542	6.288874906781672
727	AAPL	1983-10-25	0.09486600011587143	0.5916823651494152
728	AAPL	1983-10-26	0.0898440033197403	-5.293779425713274
729	AAPL	1983-10-27	0.09430799633264542	4.968604300743906
730	AAPL	1983-10-28	0.09319200366735458	-1.1833489297709998
731	AAPL	1983-10-31	0.10100399702787399	8.382686339059763
732	AAPL	1983-11-01	0.10267899930477142	1.6583524674129269
733	AAPL	1983-11-02	0.10491099953651428	2.173765080352852
734	AAPL	1983-11-03	0.0976559966802597	-6.915388175030657
735	AAPL	1983-11-04	0.09430799633264542	-3.4283612491060267
736	AAPL	1983-11-07	0.09375	-0.5916744648854944
737	AAPL	1983-11-08	0.07979899644851685	-14.881070454915369
738	AAPL	1983-11-09	0.0859379991889	7.69308263712789
739	AAPL	1983-11-10	0.08761200308799744	1.9479204948882112
740	AAPL	1983-11-11	0.08928599953651428	1.910693043777889
741	AAPL	1983-11-14	0.08816999942064285	-1.249916136532725
742	AAPL	1983-11-15	0.08816999942064285	0.0
743	AAPL	1983-11-16	0.08928599953651428	1.2657367848526224
744	AAPL	1983-11-17	0.09151799976825714	2.49983227306545
745	AAPL	1983-11-18	0.09207600355148315	0.6097202568226878
746	AAPL	1983-11-21	0.09598200023174286	4.2421440218956885
747	AAPL	1983-11-22	0.09598200023174286	0.0
748	AAPL	1983-11-23	0.09096000343561172	-5.2322276926984435
749	AAPL	1983-11-25	0.09151799976825714	0.6134524093772686
750	AAPL	1983-11-28	0.09375	2.438864745071734
751	AAPL	1983-11-29	0.09263399988412857	-1.1904001235961914
752	AAPL	1983-11-30	0.09096000343561172	-1.8071080279495333
753	AAPL	1983-12-01	0.09040199965238571	-0.6134606004286391
754	AAPL	1983-12-02	0.08872800320386887	-1.8517250226252835
755	AAPL	1983-12-05	0.09096000343561172	2.51555332155331
756	AAPL	1983-12-06	0.09151799976825714	0.6134524093772686
757	AAPL	1983-12-07	0.09375	2.438864745071734
758	AAPL	1983-12-08	0.09598200023174286	2.380800247192383
759	AAPL	1983-12-09	0.09653999656438828	0.581355182532306
760	AAPL	1983-12-12	0.09598200023174286	-0.5779949787684702
761	AAPL	1983-12-13	0.10044600069522858	4.6508725101661375
762	AAPL	1983-12-14	0.10435300320386887	3.889654621984251
763	AAPL	1983-12-15	0.10881700366735458	4.277788205831157
764	AAPL	1983-12-16	0.11049100011587143	1.5383592564578663
765	AAPL	1983-12-19	0.10714299976825714	-3.030111361199783
766	AAPL	1983-12-20	0.10435300320386887	-2.60399332707022
767	AAPL	1983-12-21	0.10825899988412857	3.7430611102095224
768	AAPL	1983-12-22	0.11049100011587143	2.0617225672986184
769	AAPL	1983-12-23	0.10993299633264542	-0.5050219317780047
770	AAPL	1983-12-27	0.11049100011587143	0.5075853491135263
771	AAPL	1983-12-28	0.11160700023174286	1.0100371203999314
772	AAPL	1983-12-29	0.10881700366735458	-2.4998401162965367
773	AAPL	1983-12-30	0.10881700366735458	0.0
774	AAPL	1984-01-03	0.11439699679613113	5.127868752786258
775	AAPL	1984-01-04	0.12444200366735458	8.780830924368432
776	AAPL	1984-01-05	0.12611599266529083	1.3451961143368996
777	AAPL	1984-01-06	0.12388399988412857	-1.769793611414472
778	AAPL	1984-01-09	0.1171879991889	-5.405056909279238
779	AAPL	1984-01-10	0.12332600355148315	5.237741411293384
780	AAPL	1984-01-11	0.125	1.357375087418622
781	AAPL	1984-01-12	0.12444200366735458	-0.446397066116333
782	AAPL	1984-01-13	0.12165199965238571	-2.2420114854682205
783	AAPL	1984-01-16	0.12444200366735458	2.293430459787893
784	AAPL	1984-01-17	0.12779000401496887	2.6904101902471833
785	AAPL	1984-01-18	0.1283479928970337	0.4366451714012509
786	AAPL	1984-01-19	0.12946400046348572	0.8695169603059938
787	AAPL	1984-01-20	0.12779000401496887	-1.2930207953746775
788	AAPL	1984-01-23	0.1289059966802597	0.8733020034650929
789	AAPL	1984-01-24	0.12165199965238571	-5.6273542074748555
790	AAPL	1984-01-25	0.12053599953651428	-0.9173709590145185
791	AAPL	1984-01-26	0.12332600355148315	2.3146645198919957
792	AAPL	1984-01-27	0.11662899702787399	-5.430328017410746
793	AAPL	1984-01-30	0.11049100011587143	-5.2628394896816255
794	AAPL	1984-01-31	0.11049100011587143	0.0
795	AAPL	1984-02-01	0.10993299633264542	-0.5050219317780047
796	AAPL	1984-02-02	0.11104899644851685	1.015163920843687
797	AAPL	1984-02-03	0.109375	-1.5074395105343696
798	AAPL	1984-02-06	0.10379499942064285	-5.101714815412251
799	AAPL	1984-02-07	0.10770100355148315	3.763191052211212
800	AAPL	1984-02-08	0.10379499942064285	-3.6267109887914373
801	AAPL	1984-02-09	0.1054690033197403	1.6127982161388443
802	AAPL	1984-02-10	0.10881700366735458	3.1743927051860688
803	AAPL	1984-02-13	0.10825899988412857	-0.5127909834126587
804	AAPL	1984-02-14	0.11439699679613113	5.669733618980555
805	AAPL	1984-02-15	0.11216499656438828	-1.9511003734831833
806	AAPL	1984-02-16	0.1132809966802597	0.9949629118303216
807	AAPL	1984-02-17	0.11160700023174286	-1.4777381004527745
808	AAPL	1984-02-21	0.11662899702787399	4.499714879625261
809	AAPL	1984-02-22	0.12221000343561172	4.785264856906801
810	AAPL	1984-02-23	0.11997800320386887	-1.826364592910612
811	AAPL	1984-02-24	0.1210940033197403	0.9301706030022006
812	AAPL	1984-02-27	0.12053599953651428	-0.460802160246232
813	AAPL	1984-02-28	0.11383900046348572	-5.556015712135709
814	AAPL	1984-02-29	0.1171879991889	2.9418729185772152
815	AAPL	1984-03-01	0.12053599953651428	2.856948126759562
816	AAPL	1984-03-02	0.12165199965238571	0.9258645717152403
817	AAPL	1984-03-05	0.11941999942064285	-1.834741918029037
818	AAPL	1984-03-06	0.11495500057935715	-3.7389037539334424
819	AAPL	1984-03-07	0.11830399930477142	2.9133127819892968
820	AAPL	1984-03-08	0.11997800320386887	1.4150019516964374
821	AAPL	1984-03-09	0.11774600297212601	-1.8603412060044011
822	AAPL	1984-03-12	0.12221000343561172	3.7912118889865676
823	AAPL	1984-03-13	0.12053599953651428	-1.3697764929524903
824	AAPL	1984-03-14	0.11886200308799744	-1.3887937669689654
825	AAPL	1984-03-15	0.11941999942064285	0.46944887192614804
826	AAPL	1984-03-16	0.11886200308799744	-0.4672553469707741
827	AAPL	1984-03-19	0.1171879991889	-1.4083591523004424
828	AAPL	1984-03-20	0.11607100069522858	-0.9531679876801036
829	AAPL	1984-03-21	0.11607100069522858	0.0
830	AAPL	1984-03-22	0.11383900046348572	-1.9229611344555364
831	AAPL	1984-03-23	0.11383900046348572	0.0
832	AAPL	1984-03-26	0.11495500057935715	0.9803319699994928
833	AAPL	1984-03-27	0.11160700023174286	-2.9124442875393286
834	AAPL	1984-03-28	0.11383900046348572	1.999874763328724
835	AAPL	1984-03-29	0.1132809966802597	-0.49016925741981465
836	AAPL	1984-03-30	0.11049100011587143	-2.462899026447618
837	AAPL	1984-04-02	0.11104899644851685	0.5050151886219156
838	AAPL	1984-04-03	0.11160700023174286	0.5024843096936182
839	AAPL	1984-04-04	0.109375	-1.999874763328724
840	AAPL	1984-04-05	0.10770100355148315	-1.530511038643978
841	AAPL	1984-04-06	0.10491099953651428	-2.5905088373992746
842	AAPL	1984-04-09	0.10491099953651428	0.0
843	AAPL	1984-04-10	0.11049100011587143	5.318794601146681
844	AAPL	1984-04-11	0.109375	-1.0100371203999314
845	AAPL	1984-04-12	0.11495500057935715	5.101714815412239
846	AAPL	1984-04-13	0.11495500057935715	0.0
847	AAPL	1984-04-16	0.1171879991889	1.942498019476191
848	AAPL	1984-04-17	0.12276799976825714	4.761580211265937
849	AAPL	1984-04-18	0.125	1.8180635311775717
850	AAPL	1984-04-19	0.12611599266529083	0.892794132232666
851	AAPL	1984-04-23	0.12667399644851685	0.4424528336441469
852	AAPL	1984-04-24	0.12444200366735458	-1.761997603090859
853	AAPL	1984-04-25	0.12332600355148315	-0.8968033967490685
854	AAPL	1984-04-26	0.1328130066394806	7.6926218435652505
855	AAPL	1984-04-27	0.13448700308799744	1.2604160472482029
856	AAPL	1984-04-30	0.140066996216774	4.149094708523959
857	AAPL	1984-05-01	0.1484380066394806	5.976433170417428
858	AAPL	1984-05-02	0.14732100069522858	-0.7525066992882357
859	AAPL	1984-05-03	0.141183003783226	-4.166410004708421
860	AAPL	1984-05-04	0.13448700308799744	-4.742781011735442
861	AAPL	1984-05-07	0.13895100355148315	3.3192801988195297
862	AAPL	1984-05-08	0.14676299691200256	5.622120863362423
863	AAPL	1984-05-09	0.1478790044784546	0.7604148115898601
864	AAPL	1984-05-10	0.1478790044784546	0.0
865	AAPL	1984-05-11	0.1439729928970337	-2.6413564218915164
866	AAPL	1984-05-14	0.141183003783226	-1.937855883709394
867	AAPL	1984-05-15	0.14229899644851685	0.790458224705537
868	AAPL	1984-05-16	0.13616099953651428	-4.313450597118762
869	AAPL	1984-05-17	0.13002200424671173	-4.508629718274248
870	AAPL	1984-05-18	0.1328130066394806	2.1465615831248286
871	AAPL	1984-05-21	0.14229899644851685	7.142365080843227
872	AAPL	1984-05-22	0.13783499598503113	-3.1370568836729507
873	AAPL	1984-05-23	0.13504500687122345	-2.024151481899905
874	AAPL	1984-05-24	0.13113799691200256	-2.8931169317104377
875	AAPL	1984-05-25	0.13169600069522858	0.42550885049772447
876	AAPL	1984-05-29	0.13113799691200256	-0.42370594420505503
877	AAPL	1984-05-30	0.12946400046348572	-1.2765151885308579
878	AAPL	1984-05-31	0.13113799691200256	1.2930207953746775
879	AAPL	1984-06-01	0.13560299575328827	3.4048093965335147
880	AAPL	1984-06-04	0.1322540044784546	-2.4697030152097232
881	AAPL	1984-06-05	0.12444200366735458	-5.906816086141764
882	AAPL	1984-06-06	0.12946400046348572	4.035612291775226
883	AAPL	1984-06-07	0.1283479928970337	-0.8620215368416506
884	AAPL	1984-06-08	0.12779000401496887	-0.43474687018476565
885	AAPL	1984-06-11	0.12779000401496887	0.0
886	AAPL	1984-06-12	0.13002200424671173	1.7466156675927547
887	AAPL	1984-06-13	0.1328130066394806	2.1465615831248286
888	AAPL	1984-06-14	0.1289059966802597	-2.941737453340254
889	AAPL	1984-06-15	0.12946400046348572	0.4328765128049916
890	AAPL	1984-06-18	0.1322540044784546	2.155042332216328
891	AAPL	1984-06-19	0.13113799691200256	-0.8438365029875827
892	AAPL	1984-06-20	0.13504500687122345	2.979311908998117
893	AAPL	1984-06-21	0.12946400046348572	-4.13270104318606
894	AAPL	1984-06-22	0.12779000401496887	-1.2930207953746775
895	AAPL	1984-06-25	0.12165199965238571	-4.803196001045729
896	AAPL	1984-06-26	0.11607100069522858	-4.587675478499776
897	AAPL	1984-06-27	0.11272300034761429	-2.8844417016833046
898	AAPL	1984-06-28	0.11774600297212601	4.456058310213384
899	AAPL	1984-06-29	0.11830399930477142	0.473898322287436
900	AAPL	1984-07-02	0.11439699679613113	-3.302510930822533
901	AAPL	1984-07-03	0.11272300034761429	-1.4633220236542566
902	AAPL	1984-07-05	0.11049100011587143	-1.980075250711777
903	AAPL	1984-07-06	0.11216499656438828	1.515052309021847
904	AAPL	1984-07-09	0.1171879991889	4.478226521968698
905	AAPL	1984-07-10	0.11997800320386887	2.380793284533822
906	AAPL	1984-07-11	0.11830399930477142	-1.3952590094810535
907	AAPL	1984-07-12	0.11886200308799744	0.47166941650762517
908	AAPL	1984-07-13	0.11774600297212601	-0.9389040121132841
909	AAPL	1984-07-16	0.11495500057935715	-2.3703585024704155
910	AAPL	1984-07-17	0.11495500057935715	0.0
911	AAPL	1984-07-18	0.1132809966802597	-1.4562253844205952
912	AAPL	1984-07-19	0.1132809966802597	0.0
913	AAPL	1984-07-20	0.1132809966802597	0.0
914	AAPL	1984-07-23	0.11216499656438828	-0.9851609259948435
915	AAPL	1984-07-24	0.11886200308799744	5.970674210973437
916	AAPL	1984-07-25	0.11941999942064285	0.46944887192614804
917	AAPL	1984-07-26	0.12165199965238571	1.8690338658275296
918	AAPL	1984-07-27	0.1210940033197403	-0.4586824172556625
919	AAPL	1984-07-30	0.11383900046348572	-5.991215631956814
920	AAPL	1984-07-31	0.11383900046348572	0.0
921	AAPL	1984-08-01	0.11160700023174286	-1.9606639399989967
922	AAPL	1984-08-02	0.10770100355148315	-3.4997774979608987
923	AAPL	1984-08-03	0.12221000343561172	13.47155495834631
924	AAPL	1984-08-06	0.13057999312877655	6.848858078606224
925	AAPL	1984-08-07	0.1322540044784546	1.2819814962213627
926	AAPL	1984-08-08	0.12723200023174286	-3.7972417292890803
927	AAPL	1984-08-09	0.1328130066394806	4.38648012887668
928	AAPL	1984-08-10	0.12723200023174286	-4.202153500588468
929	AAPL	1984-08-13	0.13392899930477142	5.263612189410294
930	AAPL	1984-08-14	0.1289059966802597	-3.7504966441818
931	AAPL	1984-08-15	0.12444200366735458	-3.4629832031613517
932	AAPL	1984-08-16	0.125558003783226	0.8968033967490685
933	AAPL	1984-08-17	0.12276799976825714	-2.222083762804772
934	AAPL	1984-08-20	0.12221000343561172	-0.4545128483796401
935	AAPL	1984-08-21	0.12723200023174286	4.109317285779346
936	AAPL	1984-08-22	0.125	-1.7542758328702335
937	AAPL	1984-08-23	0.125558003783226	0.44640302658081055
938	AAPL	1984-08-24	0.125558003783226	0.0
939	AAPL	1984-08-27	0.12444200366735458	-0.8888323183269042
940	AAPL	1984-08-28	0.12611599266529083	1.3451961143368996
941	AAPL	1984-08-29	0.12276799976825714	-2.654693370982053
942	AAPL	1984-08-30	0.12053599953651428	-1.8180635311775828
943	AAPL	1984-08-31	0.11830399930477142	-1.8517291434304806
944	AAPL	1984-09-04	0.1171879991889	-0.94333253518879
945	AAPL	1984-09-05	0.1171879991889	0.0
946	AAPL	1984-09-06	0.11830399930477142	0.9523160422531873
947	AAPL	1984-09-07	0.11830399930477142	0.0
948	AAPL	1984-09-10	0.11774600297212601	-0.47166311868115374
949	AAPL	1984-09-11	0.11997800320386887	1.8956059444932727
950	AAPL	1984-09-12	0.11662899702787399	-2.7913501529977736
951	AAPL	1984-09-13	0.12276799976825714	5.263701906753049
952	AAPL	1984-09-14	0.12444200366735458	1.3635506827979427
953	AAPL	1984-09-17	0.12779000401496887	2.6904101902471833
954	AAPL	1984-09-18	0.12332600355148315	-3.4932313351855093
955	AAPL	1984-09-19	0.12053599953651428	-2.2622998675248307
956	AAPL	1984-09-20	0.1210940033197403	0.46293537646151517
957	AAPL	1984-09-21	0.11997800320386887	-0.9215981677678231
958	AAPL	1984-09-24	0.11886200308799744	-0.9301706030022006
959	AAPL	1984-09-25	0.11662899702787399	-1.8786542394631178
960	AAPL	1984-09-26	0.11495500057935715	-1.4353175378133187
961	AAPL	1984-09-27	0.11495500057935715	0.0
962	AAPL	1984-09-28	0.11216499656438828	-2.427040146933701
963	AAPL	1984-10-01	0.109375	-2.487403958316603
964	AAPL	1984-10-02	0.11049100011587143	1.0203429630824434
965	AAPL	1984-10-03	0.11216499656438828	1.515052309021847
966	AAPL	1984-10-04	0.1132809966802597	0.9949629118303216
967	AAPL	1984-10-05	0.11104899644851685	-1.970321851989676
968	AAPL	1984-10-08	0.11104899644851685	0.0
969	AAPL	1984-10-09	0.10993299633264542	-1.0049619101139884
970	AAPL	1984-10-10	0.10658500343561172	-3.045484985147706
971	AAPL	1984-10-11	0.10602699965238571	-0.5235293570761135
972	AAPL	1984-10-12	0.1015629991889	-4.210248783914605
973	AAPL	1984-10-15	0.10714299976825714	5.494127412463223
974	AAPL	1984-10-16	0.10658500343561172	-0.520795883867653
975	AAPL	1984-10-17	0.11104899644851685	4.188199905253875
976	AAPL	1984-10-18	0.11439699679613113	3.014885730341965
977	AAPL	1984-10-19	0.11439699679613113	0.0
978	AAPL	1984-10-22	0.1132809966802597	-0.9755501867415917
979	AAPL	1984-10-23	0.11607100069522858	2.4629056035265773
980	AAPL	1984-10-24	0.1171879991889	0.9623407112723692
981	AAPL	1984-10-25	0.11272300034761429	-3.8101161144396656
982	AAPL	1984-10-26	0.10993299633264542	-2.475097368207979
983	AAPL	1984-10-29	0.11049100011587143	0.5075853491135263
984	AAPL	1984-10-30	0.11160700023174286	1.0100371203999314
985	AAPL	1984-10-31	0.11104899644851685	-0.4999720286965492
986	AAPL	1984-11-01	0.11160700023174286	0.5024843096936182
987	AAPL	1984-11-02	0.11104899644851685	-0.4999720286965492
988	AAPL	1984-11-05	0.11049100011587143	-0.5024776004203813
989	AAPL	1984-11-06	0.1171879991889	6.061126305314879
990	AAPL	1984-11-07	0.11495500057935715	-1.905484029933291
991	AAPL	1984-11-08	0.11049100011587143	-3.8832590500524344
992	AAPL	1984-11-09	0.10379499942064285	-6.060222722399566
993	AAPL	1984-11-12	0.10770100355148315	3.763191052211212
994	AAPL	1984-11-13	0.10491099953651428	-2.5905088373992746
995	AAPL	1984-11-14	0.10602699965238571	1.0637589202293407
996	AAPL	1984-11-15	0.10602699965238571	0.0
997	AAPL	1984-11-16	0.10379499942064285	-2.1051243919573026
998	AAPL	1984-11-19	0.0976559966802597	-5.9145457629457
999	AAPL	1984-11-20	0.10100399702787399	3.4283612491060156
1000	AAPL	1984-11-21	0.10323700308799744	2.2108095974728625
1001	AAPL	1984-11-23	0.10602699965238571	2.7025160368226997
1002	AAPL	1984-11-26	0.10714299976825714	1.0525621959786458
1003	AAPL	1984-11-27	0.10993299633264542	2.60399332707022
1004	AAPL	1984-11-28	0.11551299691200256	5.0758196042184345
1005	AAPL	1984-11-29	0.1132809966802597	-1.9322503020531845
1006	AAPL	1984-11-30	0.11049100011587143	-2.462899026447618
1007	AAPL	1984-12-03	0.10881700366735458	-1.515052309021847
1008	AAPL	1984-12-04	0.11104899644851685	2.05114339298047
1009	AAPL	1984-12-05	0.11662899702787399	5.024809550569942
1010	AAPL	1984-12-06	0.12221000343561172	4.785264856906801
1011	AAPL	1984-12-07	0.12165199965238571	-0.45659419649718425
1012	AAPL	1984-12-10	0.11941999942064285	-1.834741918029037
1013	AAPL	1984-12-11	0.11774600297212601	-1.401772279884539
1014	AAPL	1984-12-12	0.11383900046348572	-3.318161474717063
1015	AAPL	1984-12-13	0.11495500057935715	0.9803319699994928
1016	AAPL	1984-12-14	0.11774600297212601	2.4279086413836692
1017	AAPL	1984-12-17	0.12053599953651428	2.3695042667807087
1018	AAPL	1984-12-18	0.12779000401496887	6.018122806752935
1019	AAPL	1984-12-19	0.12276799976825714	-3.9298881672493513
1020	AAPL	1984-12-20	0.12221000343561172	-0.4545128483796401
1021	AAPL	1984-12-21	0.12053599953651428	-1.3697764929524903
1022	AAPL	1984-12-24	0.12276799976825714	1.8517291434304806
1023	AAPL	1984-12-26	0.12332600355148315	0.4545189172091568
1024	AAPL	1984-12-27	0.12388399988412857	0.4524563486827615
1025	AAPL	1984-12-28	0.1283479928970337	3.6033652586939358
1026	AAPL	1984-12-31	0.13002200424671173	1.3042754404589685
1027	AAPL	1985-01-02	0.12444200366735458	-4.291581730096484
1028	AAPL	1985-01-03	0.12667399644851685	1.7936008063069941
1029	AAPL	1985-01-04	0.12667399644851685	0.0
1030	AAPL	1985-01-07	0.12611599266529083	-0.4405038120454341
1031	AAPL	1985-01-08	0.125	-0.8848938518468907
1032	AAPL	1985-01-09	0.1283479928970337	2.678394317626953
1033	AAPL	1985-01-10	0.13392899930477142	4.3483394494646
1034	AAPL	1985-01-11	0.1328130066394806	-0.8332718612727441
1035	AAPL	1985-01-14	0.1367190033197403	2.940974516797512
1036	AAPL	1985-01-15	0.13392899930477142	-2.040684869859666
1037	AAPL	1985-01-16	0.13504500687122345	0.8332829874375669
1038	AAPL	1985-01-17	0.125558003783226	-7.025067648035355
1039	AAPL	1985-01-18	0.12779000401496887	1.7776646366538085
1040	AAPL	1985-01-21	0.13057999312877655	2.1832608389940056
1041	AAPL	1985-01-22	0.13448700308799744	2.9920433181274797
1042	AAPL	1985-01-23	0.1322540044784546	-1.6603824594721317
1043	AAPL	1985-01-24	0.12946400046348572	-2.1095799903914414
1044	AAPL	1985-01-25	0.1322540044784546	2.155042332216328
1045	AAPL	1985-01-28	0.13504500687122345	2.1103348845845638
1046	AAPL	1985-01-29	0.1333709955215454	-1.2395951456941612
1047	AAPL	1985-01-30	0.1333709955215454	0.0
1048	AAPL	1985-01-31	0.12946400046348572	-2.9294188311195013
1049	AAPL	1985-02-01	0.12779000401496887	-1.2930207953746775
1050	AAPL	1985-02-04	0.13057999312877655	2.1832608389940056
1051	AAPL	1985-02-05	0.13169600069522858	0.8546543308142418
1052	AAPL	1985-02-06	0.13392899930477142	1.695570554728132
1053	AAPL	1985-02-07	0.1333709955215454	-0.41664149371878345
1054	AAPL	1985-02-08	0.1333709955215454	0.0
1055	AAPL	1985-02-11	0.13616099953651428	2.0919121163177845
1056	AAPL	1985-02-12	0.1328130066394806	-2.458848648607237
1057	AAPL	1985-02-13	0.12667399644851685	-4.622295922889553
1058	AAPL	1985-02-14	0.12332600355148315	-2.6429993454847645
1059	AAPL	1985-02-15	0.125	1.357375087418622
1060	AAPL	1985-02-19	0.12332600355148315	-1.3391971588134766
1061	AAPL	1985-02-20	0.11774600297212601	-4.524593693679324
1062	AAPL	1985-02-21	0.11997800320386887	1.8956059444932727
1063	AAPL	1985-02-22	0.12332600355148315	2.7905118090066017
1064	AAPL	1985-02-25	0.12165199965238571	-1.3573811287889703
1065	AAPL	1985-02-26	0.11941999942064285	-1.834741918029037
1066	AAPL	1985-02-27	0.11216499656438828	-6.075199205703963
1067	AAPL	1985-02-28	0.11049100011587143	-1.4924410464862703
1068	AAPL	1985-03-01	0.11104899644851685	0.5050151886219156
1069	AAPL	1985-03-04	0.11272300034761429	1.5074462198076066
1070	AAPL	1985-03-05	0.11551299691200256	2.475090758571463
1071	AAPL	1985-03-06	0.10993299633264542	-4.830625755132967
1072	AAPL	1985-03-07	0.09877199679613113	-10.152547377806654
1073	AAPL	1985-03-08	0.09598200023174286	-2.8246837716027207
1074	AAPL	1985-03-11	0.09933000057935715	3.4881543826245975
1075	AAPL	1985-03-12	0.10267899930477142	3.371588347811083
1076	AAPL	1985-03-13	0.09709800034761429	-5.435385029992002
1077	AAPL	1985-03-14	0.09709800034761429	0.0
1078	AAPL	1985-03-15	0.10100399702787399	4.022736478893596
1079	AAPL	1985-03-18	0.10212100297212601	1.105902713873541
1080	AAPL	1985-03-19	0.09821400046348572	-3.825855989395943
1081	AAPL	1985-03-20	0.09933000057935715	1.136294327290277
1082	AAPL	1985-03-21	0.10100399702787399	1.685287867465024
1083	AAPL	1985-03-22	0.09933000057935715	-1.657356637138696
1084	AAPL	1985-03-25	0.09653999656438828	-2.80882311355658
1085	AAPL	1985-03-26	0.10044600069522858	4.045995721819984
1086	AAPL	1985-03-27	0.0976559966802597	-2.777615829060487
1087	AAPL	1985-03-28	0.0976559966802597	0.0
1088	AAPL	1985-03-29	0.09877199679613113	1.142787083035346
1089	AAPL	1985-04-01	0.09653999656438828	-2.2597500345667654
1090	AAPL	1985-04-02	0.09375	-2.889990329062686
1091	AAPL	1985-04-03	0.09375	0.0
1092	AAPL	1985-04-04	0.09319200366735458	-0.5951960881551144
1093	AAPL	1985-04-08	0.08761200308799744	-5.987638809950635
1094	AAPL	1985-04-09	0.08761200308799744	0.0
1095	AAPL	1985-04-10	0.09375	7.005885832603975
1096	AAPL	1985-04-11	0.09542399644851685	1.7855962117512947
1097	AAPL	1985-04-12	0.09319200366735458	-2.3390267272723864
1098	AAPL	1985-04-15	0.09542399644851685	2.395047529109129
1099	AAPL	1985-04-16	0.09653999656438828	1.1695172675706633
1100	AAPL	1985-04-17	0.10100399702787399	4.623990700588454
1101	AAPL	1985-04-18	0.10212100297212601	1.105902713873541
1102	AAPL	1985-04-19	0.10044600069522858	-1.6402133039709943
1103	AAPL	1985-04-22	0.09653999656438828	-3.888660677184974
1104	AAPL	1985-04-23	0.09877199679613113	2.311995350294227
1105	AAPL	1985-04-24	0.09821400046348572	-0.5649337370359553
1106	AAPL	1985-04-25	0.09821400046348572	0.0
1107	AAPL	1985-04-26	0.0976559966802597	-0.5681509566790033
1108	AAPL	1985-04-29	0.09430799633264542	-3.4283612491060267
1109	AAPL	1985-04-30	0.09486600011587143	0.5916823651494152
1110	AAPL	1985-05-01	0.09319200366735458	-1.7645905239729642
1111	AAPL	1985-05-02	0.0859379991889	-7.783934450371399
1112	AAPL	1985-05-03	0.08928599953651428	3.895832320060255
1113	AAPL	1985-05-06	0.08816999942064285	-1.249916136532725
1114	AAPL	1985-05-07	0.08928599953651428	1.2657367848526224
1115	AAPL	1985-05-08	0.08872800320386887	-0.6249538959545609
1116	AAPL	1985-05-09	0.08928599953651428	0.628884131837526
1117	AAPL	1985-05-10	0.09040199965238571	1.249916136532736
1118	AAPL	1985-05-13	0.08928599953651428	-1.234486095620313
1119	AAPL	1985-05-14	0.08816999942064285	-1.249916136532725
1120	AAPL	1985-05-15	0.08928599953651428	1.2657367848526224
1121	AAPL	1985-05-16	0.09542399644851685	6.874534578618197
1122	AAPL	1985-05-17	0.09709800034761429	1.7542798052904818
1123	AAPL	1985-05-20	0.09542399644851685	-1.7240354004247727
1124	AAPL	1985-05-21	0.09263399988412857	-2.923789264992205
1125	AAPL	1985-05-22	0.09207600355148315	-0.6023666616397749
1126	AAPL	1985-05-23	0.08816999942064285	-4.242152113668041
1127	AAPL	1985-05-24	0.08091499656438828	-8.228425659438077
1128	AAPL	1985-05-28	0.07533500343561172	-6.896117364765953
1129	AAPL	1985-05-29	0.07645100355148315	1.4813832414904748
1130	AAPL	1985-05-30	0.07868299633264542	2.9195074982360625
1131	AAPL	1985-05-31	0.07756700366735458	-1.4183403242204795
1132	AAPL	1985-06-03	0.07142899930477142	-7.913164196603417
1133	AAPL	1985-06-04	0.07700899988412857	7.8119540154112155
1134	AAPL	1985-06-05	0.07533500343561172	-2.1737672882852888
1135	AAPL	1985-06-06	0.07589299976825714	0.7406866757792452
1136	AAPL	1985-06-07	0.07310300320386887	-3.676223858468719
1137	AAPL	1985-06-10	0.07198700308799744	-1.5266132264896703
1138	AAPL	1985-06-11	0.07198700308799744	0.0
1139	AAPL	1985-06-12	0.0703129991889	-2.325425184114316
1140	AAPL	1985-06-13	0.0664059966802597	-5.556586340662129
1141	AAPL	1985-06-14	0.06584800034761429	-0.8402800357505846
1142	AAPL	1985-06-17	0.0664059966802597	0.8474005735933154
1143	AAPL	1985-06-18	0.06808000057935715	2.520862546733027
1144	AAPL	1985-06-19	0.06975399702787399	2.458866677836702
1145	AAPL	1985-06-20	0.0703129991889	0.8013908662504621
1146	AAPL	1985-06-21	0.07198700308799744	2.3807886427943847
1147	AAPL	1985-06-24	0.07700899988412857	6.9762548525491574
1148	AAPL	1985-06-25	0.078125	1.449181417172829
1149	AAPL	1985-06-26	0.08091499656438828	3.5711956024169877
1150	AAPL	1985-06-27	0.0820309966802597	1.379225314535315
1151	AAPL	1985-06-28	0.08035700023174286	-2.0406876866823187
1152	AAPL	1985-07-01	0.08091499656438828	0.6943966686613567
1153	AAPL	1985-07-02	0.07700899988412857	-4.827283996918297
1154	AAPL	1985-07-03	0.078125	1.449181417172829
1155	AAPL	1985-07-05	0.07868299633264542	0.7142353057861373
1156	AAPL	1985-07-08	0.07868299633264542	0.0
1157	AAPL	1985-07-09	0.07868299633264542	0.0
1158	AAPL	1985-07-10	0.08035700023174286	2.127529424553587
1159	AAPL	1985-07-11	0.08035700023174286	0.0
1160	AAPL	1985-07-12	0.07979899644851685	-0.6944059405114444
1161	AAPL	1985-07-15	0.07924100011587143	-0.699252318298782
1162	AAPL	1985-07-16	0.078125	-1.408361977056749
1163	AAPL	1985-07-17	0.07868299633264542	0.7142353057861373
1164	AAPL	1985-07-18	0.07700899988412857	-2.1275199554421476
1165	AAPL	1985-07-19	0.07756700366735458	0.724595546060347
1166	AAPL	1985-07-22	0.07533500343561172	-2.8775125068834284
1167	AAPL	1985-07-23	0.07366099953651428	-2.2220798072017045
1168	AAPL	1985-07-24	0.07254499942064285	-1.5150488357386749
1169	AAPL	1985-07-25	0.0742190033197403	2.3075386483787153
1170	AAPL	1985-07-26	0.0742190033197403	0.0
1171	AAPL	1985-07-29	0.07142899930477142	-3.759150473833972
1172	AAPL	1985-07-30	0.07254499942064285	1.5623908030822475
1173	AAPL	1985-07-31	0.07087100297212601	-2.3075283780903955
1174	AAPL	1985-08-01	0.07087100297212601	0.0
1175	AAPL	1985-08-02	0.0703129991889	-0.7873513282230293
1176	AAPL	1985-08-05	0.06863799691200256	-2.3822085478069854
1177	AAPL	1985-08-06	0.06808000057935715	-0.8129554441409392
1178	AAPL	1985-08-07	0.0664059966802597	-2.4588776216976527
1179	AAPL	1985-08-08	0.06752199679613113	1.6805712912417947
1180	AAPL	1985-08-09	0.06808000057935715	0.8264029645195459
1181	AAPL	1985-08-12	0.06696400046348572	-1.6392480998447811
1182	AAPL	1985-08-13	0.06808000057935715	1.6665672721867475
1183	AAPL	1985-08-14	0.06528999656438828	-4.098125721542434
1184	AAPL	1985-08-15	0.06473200023174286	-0.854642919294879
1185	AAPL	1985-08-16	0.06528999656438828	0.8620100269538522
1186	AAPL	1985-08-19	0.06696400046348572	2.5639515809233737
1187	AAPL	1985-08-20	0.06808000057935715	1.6665672721867475
1188	AAPL	1985-08-21	0.06808000057935715	0.0
1189	AAPL	1985-08-22	0.0664059966802597	-2.4588776216976527
1190	AAPL	1985-08-23	0.06584800034761429	-0.8402800357505846
1191	AAPL	1985-08-26	0.06752199679613113	2.542213035596763
1192	AAPL	1985-08-27	0.06808000057935715	0.8264029645195459
1193	AAPL	1985-08-28	0.06808000057935715	0.0
1194	AAPL	1985-08-29	0.0664059966802597	-2.4588776216976527
1195	AAPL	1985-08-30	0.06696400046348572	0.8402912554912323
1196	AAPL	1985-09-03	0.06584800034761429	-1.6665672721867364
1197	AAPL	1985-09-04	0.0664059966802597	0.8474005735933154
1198	AAPL	1985-09-05	0.0664059966802597	0.0
1199	AAPL	1985-09-06	0.06696400046348572	0.8402912554912323
1200	AAPL	1985-09-09	0.06808000057935715	1.6665672721867475
1201	AAPL	1985-09-10	0.06863799691200256	0.8196185779919096
1202	AAPL	1985-09-11	0.06919600069522858	0.8129662990331799
1203	AAPL	1985-09-12	0.07198700308799744	4.0334735602159055
1204	AAPL	1985-09-13	0.0703129991889	-2.325425184114316
1205	AAPL	1985-09-16	0.06808000057935715	-3.1757976978677327
1206	AAPL	1985-09-17	0.06808000057935715	0.0
1207	AAPL	1985-09-18	0.07254499942064285	6.558458876746198
1208	AAPL	1985-09-19	0.07589299976825714	4.6150670264691
1209	AAPL	1985-09-20	0.07477699965238571	-1.4704915068309177
1210	AAPL	1985-09-23	0.07533500343561172	0.7462238199178906
1211	AAPL	1985-09-24	0.07366099953651428	-2.2220798072017045
1212	AAPL	1985-09-25	0.07087100297212601	-3.787617032002466
1213	AAPL	1985-09-26	0.07087100297212601	0.0
1214	AAPL	1985-09-30	0.0703129991889	-0.7873513282230293
1215	AAPL	1985-10-01	0.0703129991889	0.0
1216	AAPL	1985-10-02	0.06975399702787399	-0.7950196513794139
1217	AAPL	1985-10-03	0.06919600069522858	-0.7999489010248939
1218	AAPL	1985-10-04	0.06696400046348572	-3.225620280532726
1219	AAPL	1985-10-07	0.06696400046348572	0.0
1220	AAPL	1985-10-08	0.06752199679613113	0.83327807296949
1221	AAPL	1985-10-09	0.06696400046348572	-0.8263919302181955
1222	AAPL	1985-10-10	0.07087100297212601	5.834481932976376
1223	AAPL	1985-10-11	0.07142899930477142	0.7873408153471262
1224	AAPL	1985-10-14	0.0742190033197403	3.905982223080784
1225	AAPL	1985-10-15	0.07589299976825714	2.2554822533861874
1226	AAPL	1985-10-16	0.08035700023174286	5.881966027323671
1227	AAPL	1985-10-17	0.08147300034761429	1.388802609172779
1228	AAPL	1985-10-18	0.07924100011587143	-2.739558163096689
1229	AAPL	1985-10-21	0.07700899988412857	-2.816723954113498
1230	AAPL	1985-10-22	0.08035700023174286	4.347544251518465
1231	AAPL	1985-10-23	0.08035700023174286	0.0
1232	AAPL	1985-10-24	0.0820309966802597	2.0831992778341357
1233	AAPL	1985-10-25	0.08035700023174286	-2.0406876866823187
1234	AAPL	1985-10-28	0.08035700023174286	0.0
1235	AAPL	1985-10-29	0.07979899644851685	-0.6944059405114444
1236	AAPL	1985-10-30	0.08482100069522858	6.293317548111932
1237	AAPL	1985-10-31	0.08314699679613113	-1.9735724471258376
1238	AAPL	1985-11-01	0.08314699679613113	0.0
1239	AAPL	1985-11-04	0.08370500057935715	0.6711051568034199
1240	AAPL	1985-11-05	0.08314699679613113	-0.6666313593737927
1241	AAPL	1985-11-06	0.0859379991889	3.3567086008074787
1242	AAPL	1985-11-07	0.08761200308799744	1.9479204948882112
1243	AAPL	1985-11-08	0.09151799976825714	4.458289438190932
1244	AAPL	1985-11-11	0.08928599953651428	-2.438864745071734
1245	AAPL	1985-11-12	0.08872800320386887	-0.6249538959545609
1246	AAPL	1985-11-13	0.08649600297212601	-2.515553321553321
1247	AAPL	1985-11-14	0.08928599953651428	3.225578603079926
1248	AAPL	1985-11-15	0.08872800320386887	-0.6249538959545609
1249	AAPL	1985-11-18	0.08872800320386887	0.0
1250	AAPL	1985-11-19	0.0859379991889	-3.144445850492461
1251	AAPL	1985-11-20	0.08482100069522858	-1.2997725153178763
1252	AAPL	1985-11-21	0.08482100069522858	0.0
1253	AAPL	1985-11-22	0.08482100069522858	0.0
1254	AAPL	1985-11-25	0.08537899702787399	0.6578516264508227
1255	AAPL	1985-11-26	0.08649600297212601	1.308291246250337
1256	AAPL	1985-11-27	0.08928599953651428	3.225578603079926
1257	AAPL	1985-11-29	0.0898440033197403	0.6249622405781752
1258	AAPL	1985-12-02	0.09040199965238571	0.6210724277942115
1259	AAPL	1985-12-03	0.0898440033197403	-0.6172389270049594
1260	AAPL	1985-12-04	0.09151799976825714	1.8632255761793726
1261	AAPL	1985-12-05	0.0898440033197403	-1.829144488249046
1262	AAPL	1985-12-06	0.08816999942064285	-1.863233868976133
1263	AAPL	1985-12-09	0.08649600297212601	-1.8986009521566594
1264	AAPL	1985-12-10	0.08705399930477142	0.6451122751015781
1265	AAPL	1985-12-11	0.08816999942064285	1.281963062908087
1266	AAPL	1985-12-12	0.08928599953651428	1.2657367848526224
1267	AAPL	1985-12-13	0.08928599953651428	0.0
1268	AAPL	1985-12-16	0.09319200366735458	4.374710650176361
1269	AAPL	1985-12-17	0.09207600355148315	-1.1975277619901248
1270	AAPL	1985-12-18	0.09933000057935715	7.878270937137288
1271	AAPL	1985-12-19	0.10044600069522858	1.1235277452553927
1272	AAPL	1985-12-20	0.09988799691200256	-0.5555261328115013
1273	AAPL	1985-12-23	0.0976559966802597	-2.234502944041583
1274	AAPL	1985-12-24	0.09709800034761429	-0.5713897268105117
1275	AAPL	1985-12-26	0.09709800034761429	0.0
1276	AAPL	1985-12-27	0.09988799691200256	2.87338210302992
1277	AAPL	1985-12-30	0.09933000057935715	-0.5586220065429748
1278	AAPL	1985-12-31	0.09821400046348572	-1.1235277452554038
1279	AAPL	1986-01-02	0.09933000057935715	1.136294327290277
1280	AAPL	1986-01-03	0.09988799691200256	0.5617601222096313
1281	AAPL	1986-01-06	0.09933000057935715	-0.5586220065429748
1282	AAPL	1986-01-07	0.10267899930477142	3.371588347811083
1283	AAPL	1986-01-08	0.10212100297212601	-0.5434376419945153
1284	AAPL	1986-01-09	0.10100399702787399	-1.0938062805326165
1285	AAPL	1986-01-10	0.1015629991889	0.5534455838136054
1286	AAPL	1986-01-13	0.10267899930477142	1.098825482492649
1287	AAPL	1986-01-14	0.10379499942064285	1.0868825401764148
1288	AAPL	1986-01-15	0.10658500343561172	2.687994634175017
1289	AAPL	1986-01-16	0.109375	2.617625814567548
1290	AAPL	1986-01-17	0.10714299976825714	-2.040685926164898
1291	AAPL	1986-01-20	0.10658500343561172	-0.520795883867653
1292	AAPL	1986-01-21	0.10714299976825714	0.523522366805107
1293	AAPL	1986-01-22	0.10435300320386887	-2.60399332707022
1294	AAPL	1986-01-23	0.10267899930477142	-1.6041741470794402
1295	AAPL	1986-01-24	0.10100399702787399	-1.6312997674682195
1296	AAPL	1986-01-27	0.09877199679613113	-2.2098137671986318
1297	AAPL	1986-01-28	0.09933000057935715	0.5649412802474219
1298	AAPL	1986-01-29	0.1054690033197403	6.180411461367652
1299	AAPL	1986-01-30	0.10267899930477142	-2.6453307864403364
1300	AAPL	1986-01-31	0.10323700308799744	0.5434448981818996
1301	AAPL	1986-02-03	0.10658500343561172	3.2430235743675206
1302	AAPL	1986-02-04	0.10602699965238571	-0.5235293570761135
1303	AAPL	1986-02-05	0.10602699965238571	0.0
1304	AAPL	1986-02-06	0.10770100355148315	1.5788468074978468
1305	AAPL	1986-02-07	0.10714299976825714	-0.5181045346149271
1306	AAPL	1986-02-10	0.10658500343561172	-0.520795883867653
1307	AAPL	1986-02-11	0.10658500343561172	0.0
1308	AAPL	1986-02-12	0.10714299976825714	0.523522366805107
1309	AAPL	1986-02-13	0.10658500343561172	-0.520795883867653
1310	AAPL	1986-02-14	0.10602699965238571	-0.5235293570761135
1311	AAPL	1986-02-18	0.10658500343561172	0.526284611519201
1312	AAPL	1986-02-19	0.11160700023174286	4.711729262329989
1313	AAPL	1986-02-20	0.11216499656438828	0.49996535296781275
1314	AAPL	1986-02-21	0.11272300034761429	0.4974847771743951
1315	AAPL	1986-02-24	0.11495500057935715	1.980075250711777
1316	AAPL	1986-02-25	0.11774600297212601	2.4279086413836692
1317	AAPL	1986-02-26	0.11607100069522858	-1.4225555302237791
1318	AAPL	1986-02-27	0.11439699679613113	-1.4422240603343517
1319	AAPL	1986-02-28	0.11160700023174286	-2.4388722103958482
1320	AAPL	1986-03-03	0.10993299633264542	-1.4999094103609223
1321	AAPL	1986-03-04	0.10993299633264542	0.0
1322	AAPL	1986-03-05	0.11272300034761429	2.5379131908009
1323	AAPL	1986-03-06	0.1132809966802597	0.4950155078596863
1324	AAPL	1986-03-07	0.11049100011587143	-2.462899026447618
1325	AAPL	1986-03-10	0.10993299633264542	-0.5050219317780047
1326	AAPL	1986-03-11	0.11104899644851685	1.015163920843687
1327	AAPL	1986-03-12	0.11049100011587143	-0.5024776004203813
1328	AAPL	1986-03-13	0.11049100011587143	0.0
1329	AAPL	1986-03-14	0.11662899702787399	5.555200790621573
1330	AAPL	1986-03-17	0.11607100069522858	-0.4784370498462365
1331	AAPL	1986-03-18	0.11997800320386887	3.366045338834489
1332	AAPL	1986-03-19	0.11830399930477142	-1.3952590094810535
1333	AAPL	1986-03-20	0.12611599266529083	6.6033214484950475
1334	AAPL	1986-03-21	0.12332600355148315	-2.2122405373379173
1335	AAPL	1986-03-24	0.11941999942064285	-3.167218606260691
1336	AAPL	1986-03-25	0.12444200366735458	4.205329317598072
1337	AAPL	1986-03-26	0.12611599266529083	1.3451961143368996
1338	AAPL	1986-03-27	0.12611599266529083	0.0
1339	AAPL	1986-03-31	0.12611599266529083	0.0
1340	AAPL	1986-04-01	0.12165199965238571	-3.539593130549634
1341	AAPL	1986-04-02	0.12165199965238571	0.0
1342	AAPL	1986-04-03	0.12053599953651428	-0.9173709590145185
1343	AAPL	1986-04-04	0.11941999942064285	-0.9258645717152403
1344	AAPL	1986-04-07	0.12165199965238571	1.8690338658275296
1345	AAPL	1986-04-08	0.12332600355148315	1.3760595007733745
1346	AAPL	1986-04-09	0.1210940033197403	-1.8098374774717318
1347	AAPL	1986-04-10	0.12165199965238571	0.46079600752158
1348	AAPL	1986-04-11	0.12053599953651428	-0.9173709590145185
1349	AAPL	1986-04-14	0.11997800320386887	-0.4629291952537251
1350	AAPL	1986-04-15	0.12221000343561172	1.8603412060044011
1351	AAPL	1986-04-16	0.12611599266529083	3.1961288927849774
1352	AAPL	1986-04-17	0.12946400046348572	2.654705186423434
1353	AAPL	1986-04-18	0.1328130066394806	2.5868242631197136
1354	AAPL	1986-04-21	0.13560299575328827	2.100689672195344
1355	AAPL	1986-04-22	0.1333709955215454	-1.6459815060455463
1356	AAPL	1986-04-23	0.1322540044784546	-0.8375067148017057
1357	AAPL	1986-04-24	0.140066996216774	5.907565346796129
1358	AAPL	1986-04-25	0.1439729928970337	2.7886631296173414
1359	AAPL	1986-04-28	0.14285700023174286	-0.7751402834898058
1360	AAPL	1986-04-29	0.13950900733470917	-2.3435973677191635
1361	AAPL	1986-04-30	0.13504500687122345	-3.1997937257023934
1362	AAPL	1986-05-01	0.13504500687122345	0.0
1363	AAPL	1986-05-02	0.13616099953651428	0.8263857295775612
1364	AAPL	1986-05-05	0.14341500401496887	5.3275199970233
1365	AAPL	1986-05-06	0.14564700424671173	1.5563226784206519
1366	AAPL	1986-05-07	0.140625	-3.4480655971508734
1367	AAPL	1986-05-08	0.14732100069522858	4.761600494384766
1368	AAPL	1986-05-09	0.1489959955215454	1.1369694873183622
1369	AAPL	1986-05-12	0.16238799691200256	8.988161959373354
1370	AAPL	1986-05-13	0.16071400046348572	-1.0308621821500608
1371	AAPL	1986-05-14	0.1646209955215454	2.4310234620457782
1372	AAPL	1986-05-15	0.16071400046348572	-2.3733273181113512
1373	AAPL	1986-05-16	0.16071400046348572	0.0
1374	AAPL	1986-05-19	0.15904000401496887	-1.0415996389170679
1375	AAPL	1986-05-20	0.15792399644851685	-0.7017150014325901
1376	AAPL	1986-05-21	0.16517899930477142	4.593983827289794
1377	AAPL	1986-05-22	0.1640630066394806	-0.6756262418273429
1378	AAPL	1986-05-23	0.16517899930477142	0.6802220001631332
1379	AAPL	1986-05-27	0.1646209955215454	-0.3378176315237513
1380	AAPL	1986-05-28	0.16629500687122345	1.0168881219400294
1381	AAPL	1986-05-29	0.16517899930477142	-0.6711010675842122
1382	AAPL	1986-05-30	0.16517899930477142	0.0
1383	AAPL	1986-06-02	0.16573700308799744	0.33781763152376243
1384	AAPL	1986-06-03	0.16908499598503113	2.020063615640555
1385	AAPL	1986-06-04	0.17299099266529083	2.310078820125172
1386	AAPL	1986-06-05	0.17354899644851685	0.3225623338121819
1387	AAPL	1986-06-06	0.1685270071029663	-2.8937011727637962
1388	AAPL	1986-06-09	0.16071400046348572	-4.636056127613431
1389	AAPL	1986-06-10	0.16071400046348572	0.0
1390	AAPL	1986-06-11	0.16127200424671173	0.3472029702557222
1391	AAPL	1986-06-12	0.16071400046348572	-0.34600164227660546
1392	AAPL	1986-06-13	0.16238799691200256	1.041599638917079
1393	AAPL	1986-06-16	0.1601559966802597	-1.3744859682901178
1394	AAPL	1986-06-17	0.1529020071029663	-4.529327485486212
1395	AAPL	1986-06-18	0.1529020071029663	0.0
1396	AAPL	1986-06-19	0.15625	2.1896330600677416
1397	AAPL	1986-06-20	0.16071400046348572	2.8569602966308505
1398	AAPL	1986-06-23	0.15513400733470917	-3.472001887006926
1399	AAPL	1986-06-24	0.155691996216774	0.35968185934946995
1400	AAPL	1986-06-25	0.1601559966802597	2.867199709656476
1401	AAPL	1986-06-26	0.16182999312877655	1.0452287040234154
1402	AAPL	1986-06-27	0.1601559966802597	-1.0344166839238222
1403	AAPL	1986-06-30	0.1601559966802597	0.0
1404	AAPL	1986-07-01	0.15792399644851685	-1.3936413734159991
1405	AAPL	1986-07-02	0.16127200424671173	2.1200120776365683
1406	AAPL	1986-07-03	0.1679690033197403	4.152611052556643
1407	AAPL	1986-07-07	0.15904000401496887	-5.315861336495797
1408	AAPL	1986-07-08	0.1529020071029663	-3.859404399552735
1409	AAPL	1986-07-09	0.15457600355148315	1.0948165300338708
1410	AAPL	1986-07-10	0.15792399644851685	2.16592020760753
1411	AAPL	1986-07-11	0.16573700308799744	4.94732074617148
1412	AAPL	1986-07-14	0.16182999312877655	-2.3573552594929437
1413	AAPL	1986-07-15	0.155691996216774	-3.7928673129944745
1414	AAPL	1986-07-16	0.14955399930477142	-3.9423972080468883
1415	AAPL	1986-07-17	0.1439729928970337	-3.731766742234943
1416	AAPL	1986-07-18	0.14174099266529083	-1.5502909169493595
1417	AAPL	1986-07-21	0.14955399930477142	5.512171526786425
1418	AAPL	1986-07-22	0.15457600355148315	3.3579872621644524
1419	AAPL	1986-07-23	0.1523440033197403	-1.4439500184124432
1420	AAPL	1986-07-24	0.1478790044784546	-2.9308661607864828
1421	AAPL	1986-07-25	0.15178599953651428	2.642021476841183
1422	AAPL	1986-07-28	0.1445309966802597	-4.779757605054535
1423	AAPL	1986-07-29	0.13950900733470917	-3.474679799420799
1424	AAPL	1986-07-30	0.13616099953651428	-2.3998506348499538
1425	AAPL	1986-07-31	0.13950900733470917	2.458859592387941
1426	AAPL	1986-08-01	0.140066996216774	0.399966204853075
1427	AAPL	1986-08-04	0.140625	0.39838348668690404
1428	AAPL	1986-08-05	0.14341500401496887	1.9840028550889732
1429	AAPL	1986-08-06	0.13895100355148315	-3.112645356841315
1430	AAPL	1986-08-07	0.14174099266529083	2.0078941803208794
1431	AAPL	1986-08-08	0.141183003783226	-0.39366796547168903
1432	AAPL	1986-08-11	0.14955399930477142	5.929180777594389
1433	AAPL	1986-08-12	0.1529020071029663	2.238661496020633
1434	AAPL	1986-08-13	0.16071400046348572	5.10915030386665
1435	AAPL	1986-08-14	0.16071400046348572	0.0
1436	AAPL	1986-08-15	0.1595979928970337	-0.6944059405114444
1437	AAPL	1986-08-18	0.15792399644851685	-1.048883145790458
1438	AAPL	1986-08-19	0.15792399644851685	0.0
1439	AAPL	1986-08-20	0.16182999312877655	2.4733395608646846
1440	AAPL	1986-08-21	0.1595979928970337	-1.3792253145353262
1441	AAPL	1986-08-22	0.16182999312877655	1.398513973282145
1442	AAPL	1986-08-25	0.16238799691200256	0.3448086306115039
1443	AAPL	1986-08-26	0.1635040044784546	0.6872475722801141
1444	AAPL	1986-08-27	0.16517899930477142	1.0244365767430264
1445	AAPL	1986-08-28	0.1685270071029663	2.026896767922337
1446	AAPL	1986-08-29	0.16517899930477142	-1.9866298320656228
1447	AAPL	1986-09-02	0.15513400733470917	-6.081276683077775
1448	AAPL	1986-09-03	0.15513400733470917	0.0
1449	AAPL	1986-09-04	0.15848200023174286	2.158129577488599
1450	AAPL	1986-09-05	0.156808003783226	-1.0562691321847395
1451	AAPL	1986-09-08	0.15513400733470917	-1.067545283486293
1452	AAPL	1986-09-09	0.1595979928970337	2.877502901535478
1453	AAPL	1986-09-10	0.15625	-2.097766291580927
1454	AAPL	1986-09-11	0.14564700424671173	-6.785917282104492
1455	AAPL	1986-09-12	0.14174099266529083	-2.6818344816790685
1456	AAPL	1986-09-15	0.1478790044784546	4.330442236748078
1457	AAPL	1986-09-16	0.155691996216774	5.283367822142537
1458	AAPL	1986-09-17	0.1529020071029663	-1.7919926403429876
1459	AAPL	1986-09-18	0.15178599953651428	-0.7298841837311443
1460	AAPL	1986-09-19	0.15011200308799744	-1.1028661758188951
1461	AAPL	1986-09-22	0.15736599266529083	4.8323847714169865
1462	AAPL	1986-09-23	0.16127200424671173	2.4821192401644154
1463	AAPL	1986-09-24	0.156808003783226	-2.7679946586741444
1464	AAPL	1986-09-25	0.15401799976825714	-1.7792484743481718
1465	AAPL	1986-09-26	0.1529020071029663	-0.7245858711124709
1466	AAPL	1986-09-29	0.14508900046348572	-5.109813002140129
1467	AAPL	1986-09-30	0.14955399930477142	3.077420636314465
1468	AAPL	1986-10-01	0.1523440033197403	1.8655495860616877
1469	AAPL	1986-10-02	0.1523440033197403	0.0
1470	AAPL	1986-10-03	0.15067000687122345	-1.0988266108534983
1471	AAPL	1986-10-06	0.1523440033197403	1.1110349586348711
1472	AAPL	1986-10-07	0.14732100069522858	-3.2971449581572387
1473	AAPL	1986-10-08	0.14620499312877655	-0.7575346089053303
1474	AAPL	1986-10-09	0.14732100069522858	0.7633169993510824
1475	AAPL	1986-10-10	0.1484380066394806	0.7582122976226735
1476	AAPL	1986-10-13	0.15457600355148315	4.135057490303162
1477	AAPL	1986-10-14	0.15178599953651428	-1.8049399330211213
1478	AAPL	1986-10-15	0.1489959955215454	-1.8381168378429402
1479	AAPL	1986-10-16	0.15011200308799744	0.7490184971385094
1480	AAPL	1986-10-17	0.15011200308799744	0.0
1481	AAPL	1986-10-20	0.14676299691200256	-2.2310049210599425
1482	AAPL	1986-10-21	0.14620499312877655	-0.38020740579493006
1483	AAPL	1986-10-22	0.14508900046348572	-0.7633068073864435
1484	AAPL	1986-10-23	0.1478790044784546	1.9229603940038364
1485	AAPL	1986-10-24	0.14732100069522858	-0.37733807121166363
1486	AAPL	1986-10-27	0.15178599953651428	3.0307958948247338
1487	AAPL	1986-10-28	0.1489959955215454	-1.8381168378429402
1488	AAPL	1986-10-29	0.1489959955215454	0.0
1489	AAPL	1986-10-30	0.1529020071029663	2.621554738936638
1490	AAPL	1986-10-31	0.15457600355148315	1.0948165300338708
1491	AAPL	1986-11-03	0.15625	1.082960103803754
1492	AAPL	1986-11-04	0.1595979928970337	2.1427154541015625
1493	AAPL	1986-11-05	0.16517899930477142	3.4969151594145487
1494	AAPL	1986-11-06	0.16127200424671173	-2.365309799977
1495	AAPL	1986-11-07	0.1595979928970337	-1.0380049268298053
1496	AAPL	1986-11-10	0.15792399644851685	-1.048883145790458
1497	AAPL	1986-11-11	0.15848200023174286	0.35333691888168595
1498	AAPL	1986-11-12	0.1635040044784546	3.1688167989855076
1499	AAPL	1986-11-13	0.15848200023174286	-3.0714870028602292
1500	AAPL	1986-11-14	0.15736599266529083	-0.7041856897440302
1501	AAPL	1986-11-17	0.16238799691200256	3.191289402274644
1502	AAPL	1986-11-18	0.15792399644851685	-2.7489719365802245
1503	AAPL	1986-11-19	0.15625	-1.0600013209914994
1504	AAPL	1986-11-20	0.15736599266529083	0.7142353057861373
1505	AAPL	1986-11-21	0.16071400046348572	2.127529424553587
1506	AAPL	1986-11-24	0.16964299976825714	5.555831650647081
1507	AAPL	1986-11-25	0.1796880066394806	5.921262230062863
1508	AAPL	1986-11-26	0.18080399930477142	0.6210724277942115
1509	AAPL	1986-11-28	0.17857100069522858	-1.2350382835165097
1510	AAPL	1986-12-01	0.1791290044784546	0.3124828673488622
1511	AAPL	1986-12-02	0.18526799976825714	3.427136385688412
1512	AAPL	1986-12-03	0.1908479928970337	3.0118493942592917
1513	AAPL	1986-12-04	0.18973200023174286	-0.584754729850856
1514	AAPL	1986-12-05	0.1953130066394806	2.941520882571713
1515	AAPL	1986-12-08	0.18973200023174286	-2.8574678685068133
1516	AAPL	1986-12-09	0.18917399644851685	-0.29410103859361936
1517	AAPL	1986-12-10	0.19419600069522858	2.654701143388105
1518	AAPL	1986-12-11	0.1914059966802597	-1.4366948881442299
1519	AAPL	1986-12-12	0.1841520071029663	-3.789844468358561
1520	AAPL	1986-12-15	0.18638400733470917	1.2120423050805407
1521	AAPL	1986-12-16	0.18973200023174286	1.7962876455496213
1522	AAPL	1986-12-17	0.1841520071029663	-2.9409868245530713
1523	AAPL	1986-12-18	0.18470999598503113	0.3030045074408738
1524	AAPL	1986-12-19	0.188058003783226	1.8125753185908922
1525	AAPL	1986-12-22	0.188058003783226	0.0
1526	AAPL	1986-12-23	0.188058003783226	0.0
1527	AAPL	1986-12-24	0.186941996216774	-0.5934379521216449
1528	AAPL	1986-12-26	0.18303599953651428	-2.089416374761721
1529	AAPL	1986-12-29	0.18080399930477142	-1.219432372535867
1530	AAPL	1986-12-30	0.18303599953651428	1.234486095620313
1531	AAPL	1986-12-31	0.18080399930477142	-1.219432372535867
1532	AAPL	1987-01-02	0.18247799575328827	0.9258625113126362
1533	AAPL	1987-01-05	0.19196400046348572	5.198437582042836
1534	AAPL	1987-01-06	0.1953130066394806	1.7446011585031007
1535	AAPL	1987-01-07	0.1997770071029663	2.2855623085694443
1536	AAPL	1987-01-08	0.1997770071029663	0.0
1537	AAPL	1987-01-09	0.202566996216774	1.396551662409129
1538	AAPL	1987-01-12	0.203125	0.2754662870297464
1539	AAPL	1987-01-13	0.1992190033197403	-1.9229522118201614
1540	AAPL	1987-01-14	0.2148440033197403	7.843127281849904
1541	AAPL	1987-01-15	0.2226559966802597	3.6361235314039675
1542	AAPL	1987-01-16	0.21763400733470917	-2.2554925177974194
1543	AAPL	1987-01-19	0.23716500401496887	8.97423932934438
1544	AAPL	1987-01-20	0.2304690033197403	-2.8233510770442116
1545	AAPL	1987-01-21	0.21875	-5.08485008870454
1546	AAPL	1987-01-22	0.234375	7.14285714285714
1547	AAPL	1987-01-23	0.22432999312877655	-4.28586959838867
1548	AAPL	1987-01-26	0.2220979928970337	-0.9949629118303327
1549	AAPL	1987-01-27	0.23549099266529083	6.030220981990708
1550	AAPL	1987-01-28	0.24720999598503113	4.9764125528133585
1551	AAPL	1987-01-29	0.2416290044784546	-2.2575913584475304
1552	AAPL	1987-01-30	0.24776799976825714	2.5406698600001665
1553	AAPL	1987-02-02	0.249441996216774	0.6756306101201925
1554	AAPL	1987-02-03	0.24776799976825714	-0.6710964768988137
1555	AAPL	1987-02-04	0.24553599953651428	-0.90084281821321
1556	AAPL	1987-02-05	0.24051299691200256	-2.045729601359225
1557	AAPL	1987-02-06	0.24107100069522858	0.2320056672156401
1558	AAPL	1987-02-09	0.234933003783226	-2.5461365715084283
1559	AAPL	1987-02-10	0.23549099266529083	0.2375097892076905
1560	AAPL	1987-02-11	0.25223198533058167	7.108973670634278
1561	AAPL	1987-02-12	0.2617189884185791	3.7612212723788785
1562	AAPL	1987-02-13	0.2773439884185791	5.9701438150946196
1563	AAPL	1987-02-17	0.2963170111179352	6.84097131779946
1564	AAPL	1987-02-18	0.28348198533058167	-4.331518375853605
1565	AAPL	1987-02-19	0.27845999598503113	-1.771537383475763
1566	AAPL	1987-02-20	0.2734380066394806	-1.803486826818923
1567	AAPL	1987-02-23	0.2818079888820648	3.0610164056746436
1568	AAPL	1987-02-24	0.2924109995365143	3.7624947030464595
1569	AAPL	1987-02-25	0.3085939884185791	5.534329730316445
1570	AAPL	1987-02-26	0.3085939884185791	0.0
1571	AAPL	1987-02-27	0.3125	1.2657445472083362
1572	AAPL	1987-03-02	0.3013390004634857	-3.571519851684568
1573	AAPL	1987-03-03	0.2901790142059326	-3.7034656119480314
1574	AAPL	1987-03-04	0.30189698934555054	4.038188347866534
1575	AAPL	1987-03-05	0.3058040142059326	1.2941582719495415
1576	AAPL	1987-03-06	0.3002229928970337	-1.8250320629017658
1577	AAPL	1987-03-09	0.2885040044784546	-3.9034280171200364
1578	AAPL	1987-03-10	0.297991007566452	3.288343641935798
1579	AAPL	1987-03-11	0.295758992433548	-0.7490209691667693
1580	AAPL	1987-03-12	0.29129499197006226	-1.5093371892956786
1581	AAPL	1987-03-13	0.28348198533058167	-2.682163049436692
1582	AAPL	1987-03-16	0.29129499197006226	2.7560857633932123
1583	AAPL	1987-03-17	0.29910698533058167	2.681815196233206
1584	AAPL	1987-03-18	0.29464301466941833	-1.4924327682383054
1585	AAPL	1987-03-19	0.3052459955215454	3.598585516789976
1586	AAPL	1987-03-20	0.3046880066394806	-0.18279973865388266
1587	AAPL	1987-03-23	0.3013390004634857	-1.0991591736518758
1588	AAPL	1987-03-24	0.295758992433548	-1.851737750956628
1589	AAPL	1987-03-25	0.297991007566452	0.7546736329261616
1590	AAPL	1987-03-26	0.3002229928970337	0.7490109680856394
1591	AAPL	1987-03-27	0.2901790142059326	-3.345506150005584
1592	AAPL	1987-03-30	0.27901801466941833	-3.846246279061938
1593	AAPL	1987-03-31	0.2879459857940674	3.1997830445560815
1594	AAPL	1987-04-01	0.297991007566452	3.488509049599542
1595	AAPL	1987-04-02	0.3203130066394806	7.490829758696904
1596	AAPL	1987-04-03	0.3203130066394806	0.0
1597	AAPL	1987-04-06	0.3125	-2.4391787025602407
1598	AAPL	1987-04-07	0.30245500802993774	-3.214397430419924
1599	AAPL	1987-04-08	0.3080359995365143	1.8452303180326535
1600	AAPL	1987-04-09	0.3169640004634857	2.898362834345636
1601	AAPL	1987-04-10	0.313616007566452	-1.0562691321847395
1602	AAPL	1987-04-13	0.3013390004634857	-3.914662136742153
1603	AAPL	1987-04-14	0.3035709857940674	0.7406891664035076
1604	AAPL	1987-04-15	0.3169640004634857	4.4118230318966445
1605	AAPL	1987-04-16	0.3191959857940674	0.7041762873127189
1606	AAPL	1987-04-20	0.31752198934555054	-0.524441572895229
1607	AAPL	1987-04-21	0.33370500802993774	5.096660775444972
1608	AAPL	1987-04-22	0.3314729928970337	-0.6688587462564621
1609	AAPL	1987-04-23	0.3392859995365143	2.357056775936961
1610	AAPL	1987-04-24	0.33370500802993774	-1.6449224295138953
1611	AAPL	1987-04-27	0.3348209857940674	0.33442044238949364
1612	AAPL	1987-04-28	0.34375	2.6668024361604425
1613	AAPL	1987-04-29	0.3470979928970337	0.9739615700461668
1614	AAPL	1987-04-30	0.35379499197006226	1.9294260439631117
1615	AAPL	1987-05-01	0.35714301466941833	0.9463171540990523
1616	AAPL	1987-05-04	0.3560270071029663	-0.3124819807787782
1617	AAPL	1987-05-05	0.358258992433548	0.6269146121086644
1618	AAPL	1987-05-06	0.35714301466941833	-0.31150027988108286
1619	AAPL	1987-05-07	0.358258992433548	0.31247363613218226
1620	AAPL	1987-05-08	0.3526790142059326	-1.5575263553643692
1621	AAPL	1987-05-11	0.34375	-2.5317679380602143
1622	AAPL	1987-05-12	0.3370540142059326	-1.9479231400923336
1623	AAPL	1987-05-13	0.3504459857940674	3.973241980127429
1624	AAPL	1987-05-14	0.35379499197006226	0.9556411863033354
1625	AAPL	1987-05-15	0.34933000802993774	-1.2620257610945318
1626	AAPL	1987-05-18	0.33816999197006226	-3.19469149610504
1627	AAPL	1987-05-19	0.327008992433548	-3.300410977181667
1628	AAPL	1987-05-20	0.3325890004634857	1.7063775489512434
1629	AAPL	1987-05-21	0.3325890004634857	0.0
1630	AAPL	1987-05-22	0.33091500401496887	-0.5033228537877132
1631	AAPL	1987-05-26	0.3482140004634857	5.227625293090155
1632	AAPL	1987-05-27	0.3549109995365143	1.9232423349189398
1633	AAPL	1987-05-28	0.35714301466941833	0.6288943244415979
1634	AAPL	1987-05-29	0.3526790142059326	-1.2499195784685058
1635	AAPL	1987-06-01	0.3470979928970337	-1.5824648147734988
1636	AAPL	1987-06-02	0.344866007566452	-0.6430418430116935
1637	AAPL	1987-06-03	0.3470979928970337	0.6472036331825359
1638	AAPL	1987-06-04	0.3504459857940674	0.9645670575879395
1639	AAPL	1987-06-05	0.3470979928970337	-0.9553520464637533
1640	AAPL	1987-06-08	0.3470979928970337	0.0
1641	AAPL	1987-06-09	0.3504459857940674	0.9645670575879395
1642	AAPL	1987-06-10	0.3504459857940674	0.0
1643	AAPL	1987-06-11	0.3526790142059326	0.637196173557375
1644	AAPL	1987-06-12	0.3526790142059326	0.0
1645	AAPL	1987-06-15	0.3504459857940674	-0.6331616914867944
1646	AAPL	1987-06-16	0.3705359995365143	5.732699062574631
1647	AAPL	1987-06-17	0.36160698533058167	-2.409756195646706
1648	AAPL	1987-06-18	0.3705359995365143	2.469259325222861
1649	AAPL	1987-06-19	0.3660709857940674	-1.2050148293369478
1650	AAPL	1987-06-22	0.375	2.4391482943025844
1651	AAPL	1987-06-23	0.3683040142059326	-1.7855962117513058
1652	AAPL	1987-06-24	0.375	1.8180594117346294
1653	AAPL	1987-06-25	0.36160698533058167	-3.5714705785115597
1654	AAPL	1987-06-26	0.36160698533058167	0.0
1655	AAPL	1987-06-29	0.3638390004634857	0.617248898237821
1656	AAPL	1987-06-30	0.36160698533058167	-0.6134623088950741
1657	AAPL	1987-07-01	0.35714301466941833	-1.2344813132086907
1658	AAPL	1987-07-02	0.3627229928970337	1.5623932146006991
1659	AAPL	1987-07-06	0.3638390004634857	0.30767488918708175
1660	AAPL	1987-07-07	0.3504459857940674	-3.6810277766697097
1661	AAPL	1987-07-08	0.3325890004634857	-5.095502889017245
1662	AAPL	1987-07-09	0.3370540142059326	1.3425019276718686
1663	AAPL	1987-07-10	0.3392859995365143	0.6622040493539316
1664	AAPL	1987-07-13	0.36160698533058167	6.57881133455529
1665	AAPL	1987-07-14	0.3839290142059326	6.173008205287878
1666	AAPL	1987-07-15	0.39285698533058167	2.3254223552534814
1667	AAPL	1987-07-16	0.39285698533058167	0.0
1668	AAPL	1987-07-17	0.3861609995365143	-1.7044334310188813
1669	AAPL	1987-07-20	0.37276801466941833	-3.4682386059624704
1670	AAPL	1987-07-21	0.36941999197006226	-0.8981518176459424
1671	AAPL	1987-07-22	0.3794640004634857	2.7188589442223243
1672	AAPL	1987-07-23	0.37276801466941833	-1.7645905239729642
1673	AAPL	1987-07-24	0.3794640004634857	1.7962876455496213
1674	AAPL	1987-07-27	0.37723198533058167	-0.5882020771872498
1675	AAPL	1987-07-28	0.373883992433548	-0.887515647460202
1676	AAPL	1987-07-29	0.3660709857940674	-2.089687389028627
1677	AAPL	1987-07-30	0.3705359995365143	1.219712546396301
1678	AAPL	1987-07-31	0.3683040142059326	-0.6023666616397749
1679	AAPL	1987-08-03	0.359375	-2.4243597304209885
1680	AAPL	1987-08-04	0.37723198533058167	4.968900265900977
1681	AAPL	1987-08-05	0.3861609995365143	2.3669822690427056
1682	AAPL	1987-08-06	0.4129459857940674	6.93622253145747
1683	AAPL	1987-08-07	0.4151790142059326	0.5407555682061638
1684	AAPL	1987-08-10	0.4308040142059326	3.7634368466056056
1685	AAPL	1987-08-11	0.4419640004634857	2.5905019195616052
1686	AAPL	1987-08-12	0.43526801466941833	-1.515052309021847
1687	AAPL	1987-08-13	0.4375	0.5127841365226038
1688	AAPL	1987-08-14	0.4375	0.0
1689	AAPL	1987-08-17	0.4419640004634857	1.0203429630824434
1690	AAPL	1987-08-18	0.43526801466941833	-1.515052309021847
1691	AAPL	1987-08-19	0.4464290142059326	2.564167170654841
1692	AAPL	1987-08-20	0.4620540142059326	3.4999965286289347
1693	AAPL	1987-08-21	0.4732140004634857	2.41529905907909
1694	AAPL	1987-08-24	0.46651801466941833	-1.415001624531198
1695	AAPL	1987-08-25	0.4642859995365143	-0.47844135975878554
1696	AAPL	1987-08-26	0.4642859995365143	0.0
1697	AAPL	1987-08-27	0.4642859995365143	0.0
1698	AAPL	1987-08-28	0.4642859995365143	0.0
1699	AAPL	1987-08-31	0.48214301466941833	3.846123973311766
1700	AAPL	1987-09-01	0.46875	-2.7778095423826143
1701	AAPL	1987-09-02	0.4642859995365143	-0.9523200988769576
1702	AAPL	1987-09-03	0.4575890004634857	-1.4424296833662864
1703	AAPL	1987-09-04	0.45089301466941833	-1.4633187832935435
1704	AAPL	1987-09-08	0.4453130066394806	-1.237545902996262
1705	AAPL	1987-09-09	0.47098198533058167	5.764255323420708
1706	AAPL	1987-09-10	0.4799109995365143	1.8958292427395884
1707	AAPL	1987-09-11	0.48660698533058167	1.3952557454474324
1708	AAPL	1987-09-14	0.4732140004634857	-2.752320716891743
1709	AAPL	1987-09-15	0.4620540142059326	-2.35833814016968
1710	AAPL	1987-09-16	0.4620540142059326	0.0
1711	AAPL	1987-09-17	0.4642859995365143	0.48305723182979765
1712	AAPL	1987-09-18	0.4620540142059326	-0.4807350066144189
1713	AAPL	1987-09-21	0.4486609995365143	-2.898582039685349
1714	AAPL	1987-09-22	0.483258992433548	7.711388538958119
1715	AAPL	1987-09-23	0.4933040142059326	2.078600073596326
1716	AAPL	1987-09-24	0.5044639706611633	2.262287784784167
1717	AAPL	1987-09-25	0.513392984867096	1.7700003816387477
1718	AAPL	1987-09-28	0.49776801466941833	-3.043471698726563
1719	AAPL	1987-09-29	0.48660698533058167	-2.2422150499664006
1720	AAPL	1987-09-30	0.5044639706611633	3.6696935861803004
1721	AAPL	1987-10-01	0.5200889706611633	3.0973470671297854
1722	AAPL	1987-10-02	0.5223209857940674	0.42916025119059675
1723	AAPL	1987-10-05	0.529017984867096	1.282161593191078
1724	AAPL	1987-10-06	0.49776801466941833	-5.907165936055748
1725	AAPL	1987-10-07	0.4955359995365143	-0.4484046919700946
1726	AAPL	1987-10-08	0.484375	-2.252308519855961
1727	AAPL	1987-10-09	0.483258992433548	-0.23040156210621943
1728	AAPL	1987-10-12	0.4754459857940674	-1.6167327999705994
1729	AAPL	1987-10-13	0.48660698533058167	2.347480022967008
1730	AAPL	1987-10-14	0.4754459857940674	-2.293637344505428
1731	AAPL	1987-10-15	0.4642859995365143	-2.3472669011842084
1732	AAPL	1987-10-16	0.4308040142059326	-7.2115001020935265
1733	AAPL	1987-10-19	0.32589301466941833	-24.35237279065018
1734	AAPL	1987-10-20	0.3080359995365143	-5.479410214121339
1735	AAPL	1987-10-21	0.36160698533058167	17.39114450086121
1736	AAPL	1987-10-22	0.328125	-9.259219729943101
1737	AAPL	1987-10-23	0.3169640004634857	-3.401447477794828
1738	AAPL	1987-10-26	0.25	-21.126689581645397
1739	AAPL	1987-10-27	0.2700890004634857	8.035600185394287
1740	AAPL	1987-10-28	0.29910698533058167	10.743860289497054
1741	AAPL	1987-10-29	0.3526790142059326	17.910657892573646
1742	AAPL	1987-10-30	0.344866007566452	-2.2153307468752548
1743	AAPL	1987-11-02	0.34598198533058167	0.3235974957359611
1744	AAPL	1987-11-03	0.3236609995365143	-6.45148786366433
1745	AAPL	1987-11-04	0.3214290142059326	-0.6896058943703154
1746	AAPL	1987-11-05	0.3392859995365143	5.555498894428079
1747	AAPL	1987-11-06	0.3370540142059326	-0.6578477548825123
1748	AAPL	1987-11-09	0.3325890004634857	-1.324717568774858
1749	AAPL	1987-11-10	0.3236609995365143	-2.6843945273384406
1750	AAPL	1987-11-11	0.3325890004634857	2.758441993244909
1751	AAPL	1987-11-12	0.34598198533058167	4.026887494304354
1752	AAPL	1987-11-13	0.3325890004634857	-3.8710064208398287
1753	AAPL	1987-11-16	0.328125	-1.3421972636692203
1754	AAPL	1987-11-17	0.3125	-4.761904761904767
1755	AAPL	1987-11-18	0.3236609995365143	3.571519851684579
1756	AAPL	1987-11-19	0.3080359995365143	-4.827581952220116
1757	AAPL	1987-11-20	0.3169640004634857	2.898362834345636
1758	AAPL	1987-11-23	0.3236609995365143	2.112857947033664
1759	AAPL	1987-11-24	0.33035698533058167	2.06882689099277
1760	AAPL	1987-11-25	0.32589301466941833	-1.3512566282490868
1761	AAPL	1987-11-27	0.3125	-4.109635391542232
1762	AAPL	1987-11-30	0.29464301466941833	-5.714235305786131
1763	AAPL	1987-12-01	0.296875	0.7575218890174318
1764	AAPL	1987-12-02	0.2901790142059326	-2.2554899516858518
1765	AAPL	1987-12-03	0.2723209857940674	-6.154141939152035
1766	AAPL	1987-12-04	0.2745540142059326	0.8199986517211988
1767	AAPL	1987-12-07	0.29464301466941833	7.316957474319685
1768	AAPL	1987-12-08	0.3080359995365143	4.545495464103411
1769	AAPL	1987-12-09	0.3125	1.449181417172829
1770	AAPL	1987-12-10	0.31026801466941833	-0.7142353057861373
1771	AAPL	1987-12-11	0.3035709857940674	-2.1584657646668615
1772	AAPL	1987-12-14	0.3325890004634857	9.558889362734813
1773	AAPL	1987-12-15	0.3348209857940674	0.6710941514816327
1774	AAPL	1987-12-16	0.3504459857940674	4.666672838007302
1775	AAPL	1987-12-17	0.3504459857940674	0.0
1776	AAPL	1987-12-18	0.36160698533058167	3.1847987960897495
1777	AAPL	1987-12-21	0.37276801466941833	3.086508223460682
1778	AAPL	1987-12-22	0.3705359995365143	-0.5987678784306283
1779	AAPL	1987-12-23	0.37723198533058167	1.8071080279495222
1780	AAPL	1987-12-24	0.38058000802993774	0.8875235477241228
1781	AAPL	1987-12-28	0.359375	-5.5717608866805435
1782	AAPL	1987-12-29	0.376116007566452	4.658367322838819
1783	AAPL	1987-12-30	0.3872770071029663	2.9674353954590282
1784	AAPL	1987-12-31	0.375	-3.1700841717417494
1785	AAPL	1988-01-04	0.3995540142059326	6.547737121582031
1786	AAPL	1988-01-05	0.3984380066394806	-0.27931331604063026
1787	AAPL	1988-01-06	0.390625	-1.9609089768763077
1788	AAPL	1988-01-07	0.3973209857940674	1.7141723632812411
1789	AAPL	1988-01-08	0.35714301466941833	-10.112219731950777
1790	AAPL	1988-01-11	0.3794640004634857	6.249873265679939
1791	AAPL	1988-01-12	0.375	-1.176396300580107
1792	AAPL	1988-01-13	0.37723198533058167	0.5951960881551033
1793	AAPL	1988-01-14	0.37723198533058167	0.0
1794	AAPL	1988-01-15	0.3828130066394806	1.4794666215824925
1795	AAPL	1988-01-18	0.3816959857940674	-0.2917928142564863
1796	AAPL	1988-01-19	0.3816959857940674	0.0
1797	AAPL	1988-01-20	0.3549109995365143	-7.017361265099642
1798	AAPL	1988-01-21	0.358258992433548	0.9433330895367797
1799	AAPL	1988-01-22	0.3504459857940674	-2.1808263866341826
1800	AAPL	1988-01-25	0.36495500802993774	4.140159346666428
1801	AAPL	1988-01-26	0.3549109995365143	-2.752122391097467
1802	AAPL	1988-01-27	0.3549109995365143	0.0
1803	AAPL	1988-01-28	0.3683040142059326	3.773626257543028
1804	AAPL	1988-01-29	0.3705359995365143	0.6060171066540887
1805	AAPL	1988-02-01	0.37276801466941833	0.6023747046699945
1806	AAPL	1988-02-02	0.3683040142059326	-1.1975277619901248
1807	AAPL	1988-02-03	0.3526790142059326	-4.242419142155606
1808	AAPL	1988-02-04	0.3549109995365143	0.6328659321017671
1809	AAPL	1988-02-05	0.344866007566452	-2.8302847708806533
1810	AAPL	1988-02-08	0.34598198533058167	0.3235974957359611
1811	AAPL	1988-02-09	0.3549109995365143	2.580774313264045
1812	AAPL	1988-02-10	0.3660709857940674	3.1444464308311604
1813	AAPL	1988-02-11	0.3627229928970337	-0.9145747756466815
1814	AAPL	1988-02-12	0.3660709857940674	0.9230164512852079
1815	AAPL	1988-02-16	0.3683040142059326	0.6099987430091991
1816	AAPL	1988-02-17	0.373883992433548	1.5150468125213923
1817	AAPL	1988-02-18	0.37276801466941833	-0.29848235996035033
1818	AAPL	1988-02-19	0.37276801466941833	0.0
1819	AAPL	1988-02-22	0.3861609995365143	3.592847116717679
1820	AAPL	1988-02-23	0.3816959857940674	-1.1562570398890526
1821	AAPL	1988-02-24	0.37723198533058167	-1.1695172675706744
1822	AAPL	1988-02-25	0.37276801466941833	-1.1833489297709998
1823	AAPL	1988-02-26	0.37276801466941833	0.0
1824	AAPL	1988-02-29	0.3839290142059326	2.9940872331581936
1825	AAPL	1988-03-01	0.3861609995365143	0.5813536481992676
1826	AAPL	1988-03-02	0.3995540142059326	3.468246323552404
1827	AAPL	1988-03-03	0.4151790142059326	3.910610191478847
1828	AAPL	1988-03-04	0.4185270071029663	0.8063974291756981
1829	AAPL	1988-03-07	0.4185270071029663	0.0
1830	AAPL	1988-03-08	0.4129459857940674	-1.3334913193608688
1831	AAPL	1988-03-09	0.4174109995365143	1.0812585413225273
1832	AAPL	1988-03-10	0.40401801466941833	-3.208584556220917
1833	AAPL	1988-03-11	0.40848198533058167	1.1048939648931055
1834	AAPL	1988-03-14	0.4129459857940674	1.0928267644099598
1835	AAPL	1988-03-15	0.4017859995365143	-2.7025292995870087
1836	AAPL	1988-03-16	0.41183000802993774	2.499840339138215
1837	AAPL	1988-03-17	0.4017859995365143	-2.4388724225004266
1838	AAPL	1988-03-18	0.3995540142059326	-0.5555159545520216
1839	AAPL	1988-03-21	0.391741007566452	-1.9554318969884577
1840	AAPL	1988-03-22	0.39285698533058167	0.28487642155776705
1841	AAPL	1988-03-23	0.3794640004634857	-3.4091247876949393
1842	AAPL	1988-03-24	0.36495500802993774	-3.8235491155488743
1843	AAPL	1988-03-25	0.358258992433548	-1.8347509827404518
1844	AAPL	1988-03-28	0.3705359995365143	3.426852462117469
1845	AAPL	1988-03-29	0.3660709857940674	-1.2050148293369478
1846	AAPL	1988-03-30	0.3526790142059326	-3.658299102586726
1847	AAPL	1988-03-31	0.35714301466941833	1.265740314471664
1848	AAPL	1988-04-04	0.34598198533058167	-3.1250868364785522
1849	AAPL	1988-04-05	0.3504459857940674	1.2902407214122391
1850	AAPL	1988-04-06	0.37276801466941833	6.369606096292402
1851	AAPL	1988-04-07	0.3638390004634857	-2.395327349598686
1852	AAPL	1988-04-08	0.3660709857940674	0.6134541178208996
1853	AAPL	1988-04-11	0.3705359995365143	1.219712546396301
1854	AAPL	1988-04-12	0.37276801466941833	0.6023747046699945
1855	AAPL	1988-04-13	0.3683040142059326	-1.1975277619901248
1856	AAPL	1988-04-14	0.3526790142059326	-4.242419142155606
1857	AAPL	1988-04-15	0.3526790142059326	0.0
1858	AAPL	1988-04-18	0.35714301466941833	1.265740314471664
1859	AAPL	1988-04-19	0.359375	0.6249556169109605
1860	AAPL	1988-04-20	0.3549109995365143	-1.2421566507090698
1861	AAPL	1988-04-21	0.3526790142059326	-0.6288859273159919
1862	AAPL	1988-04-22	0.358258992433548	1.5821690553884604
1863	AAPL	1988-04-25	0.36495500802993774	1.8690432725514405
1864	AAPL	1988-04-26	0.3705359995365143	1.5292272701512566
1865	AAPL	1988-04-27	0.37276801466941833	0.6023747046699945
1866	AAPL	1988-04-28	0.36941999197006226	-0.8981518176459424
1867	AAPL	1988-04-29	0.3660709857940674	-0.9065579147828795
1868	AAPL	1988-05-02	0.3660709857940674	0.0
1869	AAPL	1988-05-03	0.37276801466941833	1.8294344909154825
1870	AAPL	1988-05-04	0.375	0.5987598835595076
1871	AAPL	1988-05-05	0.37276801466941833	-0.5951960881551144
1872	AAPL	1988-05-06	0.3683040142059326	-1.1975277619901248
1873	AAPL	1988-05-09	0.3638390004634857	-1.2123174253404478
1874	AAPL	1988-05-10	0.36495500802993774	0.30673115444752597
1875	AAPL	1988-05-11	0.3526790142059326	-3.3637006079933363
1876	AAPL	1988-05-12	0.3549109995365143	0.6328659321017671
1877	AAPL	1988-05-13	0.36160698533058167	1.8866661790735817
1878	AAPL	1988-05-16	0.3683040142059326	1.8520186686185047
1879	AAPL	1988-05-17	0.36160698533058167	-1.8183426237668998
1880	AAPL	1988-05-18	0.3549109995365143	-1.8517302114465228
1881	AAPL	1988-05-19	0.3482140004634857	-1.8869516813438625
1882	AAPL	1988-05-20	0.34598198533058167	-0.640989486331156
1883	AAPL	1988-05-23	0.3392859995365143	-1.9353567752001477
1884	AAPL	1988-05-24	0.3470979928970337	2.3024803178413045
1885	AAPL	1988-05-25	0.34375	-0.9645670575879284
1886	AAPL	1988-05-26	0.3515630066394806	2.272874658757984
1887	AAPL	1988-05-27	0.3549109995365143	0.9523166072097577
1888	AAPL	1988-05-31	0.3705359995365143	4.402512184859031
1889	AAPL	1988-06-01	0.3794640004634857	2.4094827326195167
1890	AAPL	1988-06-02	0.37276801466941833	-1.7645905239729642
1891	AAPL	1988-06-03	0.3839290142059326	2.9940872331581936
1892	AAPL	1988-06-06	0.39285698533058167	2.3254223552534814
1893	AAPL	1988-06-07	0.39285698533058167	0.0
1894	AAPL	1988-06-08	0.4017859995365143	2.272840891048178
1895	AAPL	1988-06-09	0.38839301466941833	-3.3333627559311685
1896	AAPL	1988-06-10	0.3973209857940674	2.2986950813850493
1897	AAPL	1988-06-13	0.4017859995365143	1.123779992019136
1898	AAPL	1988-06-14	0.40401801466941833	0.5555233720136554
1899	AAPL	1988-06-15	0.40848198533058167	1.1048939648931055
1900	AAPL	1988-06-16	0.3973209857940674	-2.7323113227335494
1901	AAPL	1988-06-17	0.3995540142059326	0.5620212603173691
1902	AAPL	1988-06-20	0.3939729928970337	-1.3968127238042083
1903	AAPL	1988-06-21	0.40066999197006226	1.699862476304026
1904	AAPL	1988-06-22	0.407366007566452	1.6712046648330148
1905	AAPL	1988-06-23	0.4017859995365143	-1.3697775283882718
1906	AAPL	1988-06-24	0.4017859995365143	0.0
1907	AAPL	1988-06-27	0.3973209857940674	-1.111291520261426
1908	AAPL	1988-06-28	0.4129459857940674	3.9325886521630826
1909	AAPL	1988-06-29	0.4140630066394806	0.27050047314669534
1910	AAPL	1988-06-30	0.4129459857940674	-0.2697707420131312
1911	AAPL	1988-07-01	0.4151790142059326	0.5407555682061638
1912	AAPL	1988-07-05	0.421875	1.6127948583514184
1913	AAPL	1988-07-06	0.4151790142059326	-1.58719663266782
1914	AAPL	1988-07-07	0.4095979928970337	-1.344244559078478
1915	AAPL	1988-07-08	0.40401801466941833	-1.362306047485462
1916	AAPL	1988-07-11	0.4029020071029663	-0.2762271794650495
1917	AAPL	1988-07-12	0.3995540142059326	-0.8309695255943605
1918	AAPL	1988-07-13	0.3995540142059326	0.0
1919	AAPL	1988-07-14	0.4017859995365143	0.5586191731842494
1920	AAPL	1988-07-15	0.4017859995365143	0.0
1921	AAPL	1988-07-18	0.40625	1.1110393265656882
1922	AAPL	1988-07-19	0.3995540142059326	-1.6482426570011977
1923	AAPL	1988-07-20	0.3950890004634857	-1.117499407763578
1924	AAPL	1988-07-21	0.3839290142059326	-2.8246765271777052
1925	AAPL	1988-07-22	0.3794640004634857	-1.1629789823730086
1926	AAPL	1988-07-25	0.3816959857940674	0.5881942233928461
1927	AAPL	1988-07-26	0.3816959857940674	0.0
1928	AAPL	1988-07-27	0.3816959857940674	0.0
1929	AAPL	1988-07-28	0.38058000802993774	-0.29237346099094674
1930	AAPL	1988-07-29	0.39620500802993774	4.105575613622592
1931	AAPL	1988-08-01	0.4017859995365143	1.4086120552405657
1932	AAPL	1988-08-02	0.3984380066394806	-0.8332776405588604
1933	AAPL	1988-08-03	0.3995540142059326	0.2800956605180982
1934	AAPL	1988-08-04	0.3984380066394806	-0.27931331604063026
1935	AAPL	1988-08-05	0.3950890004634857	-0.8405338145929364
1936	AAPL	1988-08-08	0.39285698533058167	-0.5649398313508192
1937	AAPL	1988-08-09	0.38839301466941833	-1.1362838966467614
1938	AAPL	1988-08-10	0.373883992433548	-3.7356547846824073
1939	AAPL	1988-08-11	0.3861609995365143	3.2836407418935787
1940	AAPL	1988-08-12	0.3794640004634857	-1.7342505020099264
1941	AAPL	1988-08-15	0.3683040142059326	-2.9409868245530713
1942	AAPL	1988-08-16	0.3794640004634857	3.030101716815148
1943	AAPL	1988-08-17	0.375	-1.176396300580107
1944	AAPL	1988-08-18	0.3794640004634857	1.1904001235961914
1945	AAPL	1988-08-19	0.3638390004634857	-4.117650154142494
1946	AAPL	1988-08-22	0.3549109995365143	-2.4538328534319476
1947	AAPL	1988-08-23	0.3526790142059326	-0.6288859273159919
1948	AAPL	1988-08-24	0.3638390004634857	3.1643465610450727
1949	AAPL	1988-08-25	0.358258992433548	-1.5336475811635109
1950	AAPL	1988-08-26	0.359375	0.31150859853406043
1951	AAPL	1988-08-29	0.36495500802993774	1.552697886591381
1952	AAPL	1988-08-30	0.36495500802993774	0.0
1953	AAPL	1988-08-31	0.3560270071029663	-2.4463291996363212
1954	AAPL	1988-09-01	0.3470979928970337	-2.5079597973729717
1955	AAPL	1988-09-02	0.3549109995365143	2.2509512585393354
1956	AAPL	1988-09-06	0.3470979928970337	-2.2013988435646614
1957	AAPL	1988-09-07	0.34151801466941833	-1.607608900599622
1958	AAPL	1988-09-08	0.34598198533058167	1.3070966887308577
1959	AAPL	1988-09-09	0.36160698533058167	4.516131088464181
1960	AAPL	1988-09-12	0.3660709857940674	1.2344895548421775
1961	AAPL	1988-09-13	0.3660709857940674	0.0
1962	AAPL	1988-09-14	0.375	2.4391482943025844
1963	AAPL	1988-09-15	0.3716520071029663	-0.8927981058756473
1964	AAPL	1988-09-16	0.37723198533058167	1.5013986527642853
1965	AAPL	1988-09-19	0.37276801466941833	-1.1833489297709998
1966	AAPL	1988-09-20	0.3705359995365143	-0.5987678784306283
1967	AAPL	1988-09-21	0.3816959857940674	3.0118493942592917
1968	AAPL	1988-09-22	0.39285698533058167	2.9240547325367627
1969	AAPL	1988-09-23	0.390625	-0.5681419483233863
1970	AAPL	1988-09-26	0.3816959857940674	-2.2858276367187513
1971	AAPL	1988-09-27	0.3872770071029663	1.4621640039751416
1972	AAPL	1988-09-28	0.38839301466941833	0.28816778326199444
1973	AAPL	1988-09-29	0.39285698533058167	1.149343704073269
1974	AAPL	1988-09-30	0.3861609995365143	-1.7044334310188813
1975	AAPL	1988-10-03	0.3794640004634857	-1.7342505020099264
1976	AAPL	1988-10-04	0.3705359995365143	-2.352792601160214
1977	AAPL	1988-10-05	0.36495500802993774	-1.5061941386417366
1978	AAPL	1988-10-06	0.3549109995365143	-2.752122391097467
1979	AAPL	1988-10-07	0.3549109995365143	0.0
1980	AAPL	1988-10-10	0.34375	-3.144731933101441
1981	AAPL	1988-10-11	0.3482140004634857	1.2986183166503906
1982	AAPL	1988-10-12	0.34598198533058167	-0.640989486331156
1983	AAPL	1988-10-13	0.3482140004634857	0.6451246676243638
1984	AAPL	1988-10-14	0.34598198533058167	-0.640989486331156
1985	AAPL	1988-10-17	0.34375	-0.6451160537878975
1986	AAPL	1988-10-18	0.3515630066394806	2.272874658757984
1987	AAPL	1988-10-19	0.35714301466941833	1.5871999967447925
1988	AAPL	1988-10-20	0.3705359995365143	3.750034108742928
1989	AAPL	1988-10-21	0.3660709857940674	-1.2050148293369478
1990	AAPL	1988-10-24	0.35714301466941833	-2.438863354680465
1991	AAPL	1988-10-25	0.3560270071029663	-0.3124819807787782
1992	AAPL	1988-10-26	0.3504459857940674	-1.56758369380805
1993	AAPL	1988-10-27	0.3482140004634857	-0.6368985296048568
1994	AAPL	1988-10-28	0.34375	-1.2819704140396349
1995	AAPL	1988-10-31	0.344866007566452	0.32465674660422383
1996	AAPL	1988-11-01	0.3392859995365143	-1.6180220455222827
1997	AAPL	1988-11-02	0.3325890004634857	-1.973850698872659
1998	AAPL	1988-11-03	0.3314729928970337	-0.33555155609379383
1999	AAPL	1988-11-04	0.3370540142059326	1.6837031759726395
2000	AAPL	1988-11-07	0.3348209857940674	-0.6625135194209264
2001	AAPL	1988-11-08	0.34375	2.6668024361604425
2002	AAPL	1988-11-09	0.3504459857940674	1.9479231400923336
2003	AAPL	1988-11-10	0.3526790142059326	0.637196173557375
2004	AAPL	1988-11-11	0.34375	-2.5317679380602143
2005	AAPL	1988-11-14	0.3470979928970337	0.9739615700461668
2006	AAPL	1988-11-15	0.3482140004634857	0.32152521457624594
2007	AAPL	1988-11-16	0.3392859995365143	-2.5639408280792697
2008	AAPL	1988-11-17	0.34151801466941833	0.6578565387175273
2009	AAPL	1988-11-18	0.3392859995365143	-0.6535570707930538
2010	AAPL	1988-11-21	0.327008992433548	-3.618483261831451
2011	AAPL	1988-11-22	0.32254499197006226	-1.365100216439108
2012	AAPL	1988-11-23	0.329241007566452	2.07599428392653
2013	AAPL	1988-11-25	0.32589301466941833	-1.0168821076633194
2014	AAPL	1988-11-28	0.32589301466941833	0.0
2015	AAPL	1988-11-29	0.328125	0.6848828388806627
2016	AAPL	1988-11-30	0.3359380066394806	2.3811067853655166
2017	AAPL	1988-12-01	0.34598198533058167	2.9898310082788537
2018	AAPL	1988-12-02	0.3504459857940674	1.2902407214122391
2019	AAPL	1988-12-05	0.3526790142059326	0.637196173557375
2020	AAPL	1988-12-06	0.3526790142059326	0.0
2021	AAPL	1988-12-07	0.3515630066394806	-0.3164371911849484
2022	AAPL	1988-12-08	0.34933000802993774	-0.635163133598049
2023	AAPL	1988-12-09	0.34933000802993774	0.0
2024	AAPL	1988-12-12	0.34375	-1.5973457480525255
2025	AAPL	1988-12-13	0.34598198533058167	0.649304823441943
2026	AAPL	1988-12-14	0.3549109995365143	2.580774313264045
2027	AAPL	1988-12-15	0.3526790142059326	-0.6288859273159919
2028	AAPL	1988-12-16	0.358258992433548	1.5821690553884604
2029	AAPL	1988-12-19	0.3638390004634857	1.557534674017358
2030	AAPL	1988-12-20	0.3660709857940674	0.6134541178208996
2031	AAPL	1988-12-21	0.37276801466941833	1.8294344909154825
2032	AAPL	1988-12-22	0.3660709857940674	-1.7965674660391895
2033	AAPL	1988-12-23	0.3671880066394806	0.30513777074963055
2034	AAPL	1988-12-27	0.36160698533058167	-1.519935620985191
2035	AAPL	1988-12-28	0.359375	-0.6172406566043454
2036	AAPL	1988-12-29	0.36160698533058167	0.6210741789444585
2037	AAPL	1988-12-30	0.359375	-0.6172406566043454
2038	AAPL	1989-01-03	0.360491007566452	0.3105412358823001
2039	AAPL	1989-01-04	0.375	4.024786230173416
2040	AAPL	1989-01-05	0.37723198533058167	0.5951960881551033
2041	AAPL	1989-01-06	0.38058000802993774	0.8875235477241228
2042	AAPL	1989-01-09	0.3839290142059326	0.8799742775063013
2043	AAPL	1989-01-10	0.38058000802993774	-0.8722982770451693
2044	AAPL	1989-01-11	0.376116007566452	-1.1729466522935605
2045	AAPL	1989-01-12	0.3816959857940674	1.4835790328943999
2046	AAPL	1989-01-13	0.3861609995365143	1.1697827351152323
2047	AAPL	1989-01-16	0.390625	1.1559946418316702
2048	AAPL	1989-01-17	0.360491007566452	-7.714302062988276
2049	AAPL	1989-01-18	0.3549109995365143	-1.547891046605132
2050	AAPL	1989-01-19	0.36160698533058167	1.8866661790735817
2051	AAPL	1989-01-20	0.3660709857940674	1.2344895548421775
2052	AAPL	1989-01-23	0.3660709857940674	0.0
2053	AAPL	1989-01-24	0.3716520071029663	1.5245735186558917
2054	AAPL	1989-01-25	0.3705359995365143	-0.3002829381042016
2055	AAPL	1989-01-26	0.37276801466941833	0.6023747046699945
2056	AAPL	1989-01-27	0.3359380066394806	-9.880141691502065
2057	AAPL	1989-01-30	0.33370500802993774	-0.6647055603741903
2058	AAPL	1989-01-31	0.3370540142059326	1.003582833762695
2059	AAPL	1989-02-01	0.3504459857940674	3.973241980127429
2060	AAPL	1989-02-02	0.3549109995365143	1.274094703162243
2061	AAPL	1989-02-03	0.3504459857940674	-1.2580657540278706
2062	AAPL	1989-02-06	0.34375	-1.9107040929275065
2063	AAPL	1989-02-07	0.3482140004634857	1.2986183166503906
2064	AAPL	1989-02-08	0.34151801466941833	-1.9229513417481137
2065	AAPL	1989-02-09	0.34151801466941833	0.0
2066	AAPL	1989-02-10	0.3325890004634857	-2.6145075288563357
2067	AAPL	1989-02-13	0.33035698533058167	-0.6711031121875877
2068	AAPL	1989-02-14	0.3191959857940674	-3.378466335544772
2069	AAPL	1989-02-15	0.3236609995365143	1.3988314205578778
2070	AAPL	1989-02-16	0.3247770071029663	0.34480755112606953
2071	AAPL	1989-02-17	0.328125	1.030858965940351
2072	AAPL	1989-02-21	0.3348209857940674	2.0406813848586225
2073	AAPL	1989-02-22	0.328125	-1.9998704018468483
2074	AAPL	1989-02-23	0.328125	0.0
2075	AAPL	1989-02-24	0.3214290142059326	-2.0406813848586336
2076	AAPL	1989-02-27	0.32589301466941833	1.3887982310849312
2077	AAPL	1989-02-28	0.3236609995365143	-0.6848919836984435
2078	AAPL	1989-03-01	0.3214290142059326	-0.6896058943703154
2079	AAPL	1989-03-02	0.3125	-2.7779117040790835
2080	AAPL	1989-03-03	0.31026801466941833	-0.7142353057861373
2081	AAPL	1989-03-06	0.3169640004634857	2.158129577488599
2082	AAPL	1989-03-07	0.3191959857940674	0.7041762873127189
2083	AAPL	1989-03-08	0.31473198533058167	-1.398513973282145
2084	AAPL	1989-03-09	0.3080359995365143	-2.1275199554421476
2085	AAPL	1989-03-10	0.3125	1.449181417172829
2086	AAPL	1989-03-13	0.3125	0.0
2087	AAPL	1989-03-14	0.31473198533058167	0.7142353057861373
2088	AAPL	1989-03-15	0.3125	-0.7091701621102398
2089	AAPL	1989-03-16	0.31473198533058167	0.7142353057861373
2090	AAPL	1989-03-17	0.311383992433548	-1.0637599777210793
2091	AAPL	1989-03-20	0.311383992433548	0.0
2092	AAPL	1989-03-21	0.311383992433548	0.0
2093	AAPL	1989-03-22	0.30245500802993774	-2.867515550117994
2094	AAPL	1989-03-23	0.30691999197006226	1.47624731665299
2095	AAPL	1989-03-27	0.3013390004634857	-1.8183864370493463
2096	AAPL	1989-03-28	0.3035709857940674	0.7406891664035076
2097	AAPL	1989-03-29	0.3058040142059326	0.7355869026890671
2098	AAPL	1989-03-30	0.31026801466941833	1.459758621899443
2099	AAPL	1989-03-31	0.31808000802993774	2.517821042186008
2100	AAPL	1989-04-03	0.3125	-1.7542781341393088
2101	AAPL	1989-04-04	0.3080359995365143	-1.4284801483154252
2102	AAPL	1989-04-05	0.3125	1.449181417172829
2103	AAPL	1989-04-06	0.3214290142059326	2.857284545898442
2104	AAPL	1989-04-07	0.33370500802993774	3.8191928175283385
2105	AAPL	1989-04-10	0.33035698533058167	-1.003288119384682
2106	AAPL	1989-04-11	0.3370540142059326	2.027209707295685
2107	AAPL	1989-04-12	0.34375	1.9866209900637033
2108	AAPL	1989-04-13	0.34375	0.0
2109	AAPL	1989-04-14	0.34598198533058167	0.649304823441943
2110	AAPL	1989-04-17	0.3504459857940674	1.2902407214122391
2111	AAPL	1989-04-18	0.358258992433548	2.229446749625996
2112	AAPL	1989-04-19	0.36495500802993774	1.8690432725514405
2113	AAPL	1989-04-20	0.3638390004634857	-0.3057931914611456
2114	AAPL	1989-04-21	0.358258992433548	-1.5336475811635109
2115	AAPL	1989-04-24	0.358258992433548	0.0
2116	AAPL	1989-04-25	0.35714301466941833	-0.31150027988108286
2117	AAPL	1989-04-26	0.3549109995365143	-0.6249639615575453
2118	AAPL	1989-04-27	0.3515630066394806	-0.9433330895367908
2119	AAPL	1989-04-28	0.3482140004634857	-0.9526048283655775
2120	AAPL	1989-05-01	0.3482140004634857	0.0
2121	AAPL	1989-05-02	0.3560270071029663	2.243737078084518
2122	AAPL	1989-05-03	0.359375	0.9403761035649216
2123	AAPL	1989-05-04	0.3660709857940674	1.8632308296535394
2124	AAPL	1989-05-05	0.3705359995365143	1.219712546396301
2125	AAPL	1989-05-08	0.37723198533058167	1.8071080279495222
2126	AAPL	1989-05-09	0.3794640004634857	0.5916823651494152
2127	AAPL	1989-05-10	0.3861609995365143	1.7648575529822796
2128	AAPL	1989-05-11	0.391741007566452	1.444995231687063
2129	AAPL	1989-05-12	0.4017859995365143	2.5641921004040613
2130	AAPL	1989-05-15	0.4107140004634857	2.2220786531313763
2131	AAPL	1989-05-16	0.405133992433548	-1.3586115943553856
2132	AAPL	1989-05-17	0.40401801466941833	-0.27545893086536877
2133	AAPL	1989-05-18	0.3995540142059326	-1.1049013413766517
2134	AAPL	1989-05-19	0.40848198533058167	2.2344841516340086
2135	AAPL	1989-05-22	0.4107140004634857	0.5464170301409332
2136	AAPL	1989-05-23	0.40625	-1.0868878242397795
2137	AAPL	1989-05-24	0.4263390004634857	4.944984729473401
2138	AAPL	1989-05-25	0.4308040142059326	1.0472918821859745
2139	AAPL	1989-05-26	0.4330359995365143	0.5180976167772577
2140	AAPL	1989-05-30	0.42410698533058167	-2.0619565614612867
2141	AAPL	1989-05-31	0.4263390004634857	0.526285868921561
2142	AAPL	1989-06-01	0.43526801466941833	2.094346094592714
2143	AAPL	1989-06-02	0.4375	0.5127841365226038
2144	AAPL	1989-06-05	0.41964301466941833	-4.081596646990093
2145	AAPL	1989-06-06	0.4174109995365143	-0.5318842575426586
2146	AAPL	1989-06-07	0.4308040142059326	3.2085916960237437
2147	AAPL	1989-06-08	0.4252229928970337	-1.2954896251804904
2148	AAPL	1989-06-09	0.41964301466941833	-1.3122475314890858
2149	AAPL	1989-06-12	0.42410698533058167	1.0637543114306203
2150	AAPL	1989-06-13	0.4330359995365143	2.1053683421348612
2151	AAPL	1989-06-14	0.44308000802993774	2.3194396087562463
2152	AAPL	1989-06-15	0.42410698533058167	-4.282076003319501
2153	AAPL	1989-06-16	0.3973209857940674	-6.315859078726371
2154	AAPL	1989-06-19	0.39285698533058167	-1.123524964221101
2155	AAPL	1989-06-20	0.3839290142059326	-2.2725753793422676
2156	AAPL	1989-06-21	0.3794640004634857	-1.1629789823730086
2157	AAPL	1989-06-22	0.3861609995365143	1.7648575529822796
2158	AAPL	1989-06-23	0.391741007566452	1.444995231687063
2159	AAPL	1989-06-26	0.38839301466941833	-0.8546444799925057
2160	AAPL	1989-06-27	0.38058000802993774	-2.01162388209547
2161	AAPL	1989-06-28	0.37276801466941833	-2.052654683822719
2162	AAPL	1989-06-29	0.3627229928970337	-2.694711288814
2163	AAPL	1989-06-30	0.3683040142059326	1.5386455830450174
2164	AAPL	1989-07-03	0.3638390004634857	-1.2123174253404478
2165	AAPL	1989-07-05	0.36160698533058167	-0.6134623088950741
2166	AAPL	1989-07-06	0.3683040142059326	1.8520186686185047
2167	AAPL	1989-07-07	0.3683040142059326	0.0
2168	AAPL	1989-07-10	0.36160698533058167	-1.8183426237668998
2169	AAPL	1989-07-11	0.3549109995365143	-1.8517302114465228
2170	AAPL	1989-07-12	0.35714301466941833	0.6288943244415979
2171	AAPL	1989-07-13	0.3627229928970337	1.5623932146006991
2172	AAPL	1989-07-14	0.3638390004634857	0.30767488918708175
2173	AAPL	1989-07-17	0.3638390004634857	0.0
2174	AAPL	1989-07-18	0.3504459857940674	-3.6810277766697097
2175	AAPL	1989-07-19	0.36160698533058167	3.1847987960897495
2176	AAPL	1989-07-20	0.35714301466941833	-1.2344813132086907
2177	AAPL	1989-07-21	0.35714301466941833	0.0
2178	AAPL	1989-07-24	0.3504459857940674	-1.8751672580100465
2179	AAPL	1989-07-25	0.34598198533058167	-1.2738055633226497
2180	AAPL	1989-07-26	0.34151801466941833	-1.290232107575795
2181	AAPL	1989-07-27	0.3504459857940674	2.6142021038893404
2182	AAPL	1989-07-28	0.3515630066394806	0.31874265669848967
2183	AAPL	1989-07-31	0.3549109995365143	0.9523166072097577
2184	AAPL	1989-08-01	0.3560270071029663	0.31444716222079894
2185	AAPL	1989-08-02	0.36160698533058167	1.567290715673586
2186	AAPL	1989-08-03	0.3683040142059326	1.8520186686185047
2187	AAPL	1989-08-04	0.3816959857940674	3.6361188234692365
2188	AAPL	1989-08-07	0.390625	2.339300002685918
2189	AAPL	1989-08-08	0.3939729928970337	0.8570861816406206
2190	AAPL	1989-08-09	0.39285698533058167	-0.28327006839874436
2191	AAPL	1989-08-10	0.3861609995365143	-1.7044334310188813
2192	AAPL	1989-08-11	0.373883992433548	-3.1792457336970004
2193	AAPL	1989-08-14	0.3638390004634857	-2.6866600799571816
2194	AAPL	1989-08-15	0.36941999197006226	1.5339178866111247
2195	AAPL	1989-08-16	0.360491007566452	-2.4170279350593016
2196	AAPL	1989-08-17	0.3660709857940674	1.5478827794578986
2197	AAPL	1989-08-18	0.37723198533058167	3.0488620976896863
2198	AAPL	1989-08-21	0.37723198533058167	0.0
2199	AAPL	1989-08-22	0.3828130066394806	1.4794666215824925
2200	AAPL	1989-08-23	0.390625	2.040681279117673
2201	AAPL	1989-08-24	0.3939729928970337	0.8570861816406206
2202	AAPL	1989-08-25	0.3995540142059326	1.4165999724649936
2203	AAPL	1989-08-28	0.3995540142059326	0.0
2204	AAPL	1989-08-29	0.3939729928970337	-1.3968127238042083
2205	AAPL	1989-08-30	0.3973209857940674	0.8498026406365211
2206	AAPL	1989-08-31	0.3973209857940674	0.0
2207	AAPL	1989-09-01	0.3984380066394806	0.2811381440577021
2208	AAPL	1989-09-05	0.3995540142059326	0.2800956605180982
2209	AAPL	1989-09-06	0.3995540142059326	0.0
2210	AAPL	1989-09-07	0.3995540142059326	0.0
2211	AAPL	1989-09-08	0.4017859995365143	0.5586191731842494
2212	AAPL	1989-09-11	0.40848198533058167	1.6665552811177209
2213	AAPL	1989-09-12	0.4107140004634857	0.5464170301409332
2214	AAPL	1989-09-13	0.4017859995365143	-2.173775648479548
2215	AAPL	1989-09-14	0.3995540142059326	-0.5555159545520216
2216	AAPL	1989-09-15	0.4017859995365143	0.5586191731842494
2217	AAPL	1989-09-18	0.39285698533058167	-2.222330846827114
2218	AAPL	1989-09-19	0.3861609995365143	-1.7044334310188813
2219	AAPL	1989-09-20	0.3984380066394806	3.1792457336969893
2220	AAPL	1989-09-21	0.3995540142059326	0.2800956605180982
2221	AAPL	1989-09-22	0.40066999197006226	0.2793058571436191
2222	AAPL	1989-09-25	0.40401801466941833	0.8356060514774555
2223	AAPL	1989-09-26	0.40401801466941833	0.0
2224	AAPL	1989-09-27	0.3995540142059326	-1.1049013413766517
2225	AAPL	1989-09-28	0.40625	1.6758649784497592
2226	AAPL	1989-09-29	0.3973209857940674	-2.197911189152646
2227	AAPL	1989-10-02	0.39620500802993774	-0.28087561544207773
2228	AAPL	1989-10-03	0.389508992433548	-1.6900381016596855
2229	AAPL	1989-10-04	0.3950890004634857	1.4325748925783088
2230	AAPL	1989-10-05	0.40625	2.8249329957101166
2231	AAPL	1989-10-06	0.4296880066394806	5.769355480487537
2232	AAPL	1989-10-09	0.4419640004634857	2.8569551940752724
2233	AAPL	1989-10-10	0.4419640004634857	0.0
2234	AAPL	1989-10-11	0.436383992433548	-1.2625480862889282
2235	AAPL	1989-10-12	0.43526801466941833	-0.25573297450858234
2236	AAPL	1989-10-13	0.40848198533058167	-6.153916308134977
2237	AAPL	1989-10-16	0.4174109995365143	2.1859015884645228
2238	AAPL	1989-10-17	0.421875	1.0694496475757598
2239	AAPL	1989-10-18	0.4308040142059326	2.116507071035878
2240	AAPL	1989-10-19	0.43526801466941833	1.0362021513921738
2241	AAPL	1989-10-20	0.4285709857940674	-1.538598897609622
2242	AAPL	1989-10-23	0.4174109995365143	-2.6039994837437686
2243	AAPL	1989-10-24	0.4252229928970337	1.8715350983068646
2244	AAPL	1989-10-25	0.4151790142059326	-2.3620497618606406
2245	AAPL	1989-10-26	0.40401801466941833	-2.688237881642619
2246	AAPL	1989-10-27	0.40401801466941833	0.0
2247	AAPL	1989-10-30	0.40848198533058167	1.1048939648931055
2248	AAPL	1989-10-31	0.4151790142059326	1.6394918541954961
2249	AAPL	1989-11-01	0.41183000802993774	-0.806641487503923
2250	AAPL	1989-11-02	0.39285698533058167	-4.607003455167558
2251	AAPL	1989-11-03	0.3861609995365143	-1.7044334310188813
2252	AAPL	1989-11-06	0.3861609995365143	0.0
2253	AAPL	1989-11-07	0.39285698533058167	1.7339881039525329
2254	AAPL	1989-11-08	0.4017859995365143	2.272840891048178
2255	AAPL	1989-11-09	0.4107140004634857	2.2220786531313763
2256	AAPL	1989-11-10	0.4174109995365143	1.6305748198189196
2257	AAPL	1989-11-13	0.4151790142059326	-0.534721253886461
2258	AAPL	1989-11-14	0.3995540142059326	-3.7634368466056056
2259	AAPL	1989-11-15	0.3950890004634857	-1.117499407763578
2260	AAPL	1989-11-16	0.3995540142059326	1.130128588041912
2261	AAPL	1989-11-17	0.3995540142059326	0.0
2262	AAPL	1989-11-20	0.40401801466941833	1.1172458052655099
2263	AAPL	1989-11-21	0.40401801466941833	0.0
2264	AAPL	1989-11-22	0.3995540142059326	-1.1049013413766517
2265	AAPL	1989-11-24	0.3995540142059326	0.0
2266	AAPL	1989-11-27	0.39285698533058167	-1.6761260398448274
2267	AAPL	1989-11-28	0.3939729928970337	0.28407476718605995
2268	AAPL	1989-11-29	0.39285698533058167	-0.28327006839874436
2269	AAPL	1989-11-30	0.3950890004634857	0.5681495343721199
2270	AAPL	1989-12-01	0.39285698533058167	-0.5649398313508192
2271	AAPL	1989-12-04	0.40401801466941833	2.840990425420298
2272	AAPL	1989-12-05	0.4017859995365143	-0.552454358930099
2273	AAPL	1989-12-06	0.3816959857940674	-5.000177648206261
2274	AAPL	1989-12-07	0.3816959857940674	0.0
2275	AAPL	1989-12-08	0.37276801466941833	-2.3390267272723864
2276	AAPL	1989-12-11	0.3504459857940674	-5.988182461187497
2277	AAPL	1989-12-12	0.3214290142059326	-8.28001254526739
2278	AAPL	1989-12-13	0.3214290142059326	0.0
2279	AAPL	1989-12-14	0.311383992433548	-3.1251135798055274
2280	AAPL	1989-12-15	0.3013390004634857	-3.2259179065558197
2281	AAPL	1989-12-18	0.31026801466941833	2.963112704362536
2282	AAPL	1989-12-19	0.3125	0.7193733240468791
2283	AAPL	1989-12-20	0.3191959857940674	2.1427154541015625
2284	AAPL	1989-12-21	0.3236609995365143	1.3988314205578778
2285	AAPL	1989-12-22	0.32589301466941833	0.6896151022521391
2286	AAPL	1989-12-26	0.3169640004634857	-2.739860568963126
2287	AAPL	1989-12-27	0.313616007566452	-1.0562691321847395
2288	AAPL	1989-12-28	0.3091520071029663	-1.423396878917238
2289	AAPL	1989-12-29	0.31473198533058167	1.804930292998841
2290	AAPL	1990-01-02	0.3325890004634857	5.673721123116149
2291	AAPL	1990-01-03	0.3348209857940674	0.6710941514816327
2292	AAPL	1990-01-04	0.3359380066394806	0.33361733368177937
2293	AAPL	1990-01-05	0.3370540142059326	0.33220640248952105
2294	AAPL	1990-01-08	0.3392859995365143	0.6622040493539316
2295	AAPL	1990-01-09	0.3359380066394806	-0.986776024241276
2296	AAPL	1990-01-10	0.3214290142059326	-4.318949373632086
2297	AAPL	1990-01-11	0.3080359995365143	-4.166709935164015
2298	AAPL	1990-01-12	0.3080359995365143	0.0
2299	AAPL	1990-01-15	0.3058040142059326	-0.7245858711124709
2300	AAPL	1990-01-16	0.311383992433548	1.8246909682021695
2301	AAPL	1990-01-17	0.296875	-4.659517761384057
2302	AAPL	1990-01-18	0.2890630066394806	-2.6314082898591717
2303	AAPL	1990-01-19	0.3058040142059326	5.791473547956083
2304	AAPL	1990-01-22	0.296875	-2.9198485929356366
2305	AAPL	1990-01-23	0.3013390004634857	1.5036633140162348
2306	AAPL	1990-01-24	0.3035709857940674	0.7406891664035076
2307	AAPL	1990-01-25	0.3046880066394806	0.36796034459332105
2308	AAPL	1990-01-26	0.2924109995365143	-4.029369990100385
2309	AAPL	1990-01-29	0.296875	1.5266185165952573
2310	AAPL	1990-01-30	0.3035709857940674	2.2554899516858518
2311	AAPL	1990-01-31	0.3035709857940674	0.0
2312	AAPL	1990-02-01	0.3002229928970337	-1.1028698570372808
2313	AAPL	1990-02-02	0.3058040142059326	1.8589586543802827
2314	AAPL	1990-02-05	0.3125	2.1896330600677416
2315	AAPL	1990-02-06	0.31026801466941833	-0.7142353057861373
2316	AAPL	1990-02-07	0.296875	-4.316595342155461
2317	AAPL	1990-02-08	0.29464301466941833	-0.751826637669617
2318	AAPL	1990-02-09	0.3058040142059326	3.787973575085979
2319	AAPL	1990-02-12	0.3035709857940674	-0.7302155328678839
2320	AAPL	1990-02-13	0.3080359995365143	1.470830201630613
2321	AAPL	1990-02-14	0.3058040142059326	-0.7245858711124709
2322	AAPL	1990-02-15	0.3058040142059326	0.0
2323	AAPL	1990-02-16	0.3013390004634857	-1.4600899710361825
2324	AAPL	1990-02-20	0.29910698533058167	-0.7406990563687432
2325	AAPL	1990-02-21	0.3035709857940674	1.4924427320050615
2326	AAPL	1990-02-22	0.29464301466941833	-2.9409830130161074
2327	AAPL	1990-02-23	0.296875	0.7575218890174318
2328	AAPL	1990-02-26	0.3035709857940674	2.2554899516858518
2329	AAPL	1990-02-27	0.29910698533058167	-1.4704964151330158
2330	AAPL	1990-02-28	0.3035709857940674	1.4924427320050615
2331	AAPL	1990-03-01	0.3058040142059326	0.7355869026890671
2332	AAPL	1990-03-02	0.3013390004634857	-1.4600899710361825
2333	AAPL	1990-03-05	0.3080359995365143	2.2224136479937817
2334	AAPL	1990-03-06	0.31473198533058167	2.1737672882852888
2335	AAPL	1990-03-07	0.3158479928970337	0.3545898156108285
2336	AAPL	1990-03-08	0.328125	3.8869986129589362
2337	AAPL	1990-03-09	0.329241007566452	0.34011659168062813
2338	AAPL	1990-03-12	0.327008992433548	-0.6779274396593982
2339	AAPL	1990-03-13	0.329241007566452	0.6825546650242709
2340	AAPL	1990-03-14	0.33035698533058167	0.33895466800393237
2341	AAPL	1990-03-15	0.328125	-0.6756283141245434
2342	AAPL	1990-03-16	0.359375	9.523809523809534
2343	AAPL	1990-03-19	0.3783479928970337	5.279441501783277
2344	AAPL	1990-03-20	0.36941999197006226	-2.3597325992426144
2345	AAPL	1990-03-21	0.3716520071029663	0.6041944619729511
2346	AAPL	1990-03-22	0.3638390004634857	-2.1022371708370735
2347	AAPL	1990-03-23	0.37723198533058167	3.6810195855955463
2348	AAPL	1990-03-26	0.37723198533058167	0.0
2349	AAPL	1990-03-27	0.375	-0.5916744648854944
2350	AAPL	1990-03-28	0.3683040142059326	-1.7855962117513058
2351	AAPL	1990-03-29	0.3671880066394806	-0.303012599213226
2352	AAPL	1990-03-30	0.359375	-2.1277946169826034
2353	AAPL	1990-04-02	0.359375	0.0
2354	AAPL	1990-04-03	0.37276801466941833	3.7267519080120604
2355	AAPL	1990-04-04	0.3683040142059326	-1.1975277619901248
2356	AAPL	1990-04-05	0.359375	-2.4243597304209885
2357	AAPL	1990-04-06	0.3560270071029663	-0.9316154148267697
2358	AAPL	1990-04-09	0.3671880066394806	3.134874409481636
2359	AAPL	1990-04-10	0.3683040142059326	0.30393355618167917
2360	AAPL	1990-04-11	0.3794640004634857	3.030101716815148
2361	AAPL	1990-04-12	0.3861609995365143	1.7648575529822796
2362	AAPL	1990-04-16	0.390625	1.1559946418316702
2363	AAPL	1990-04-17	0.3861609995365143	-1.1427841186523402
2364	AAPL	1990-04-18	0.3861609995365143	0.0
2365	AAPL	1990-04-19	0.359375	-6.936484929514863
2366	AAPL	1990-04-20	0.359375	0.0
2367	AAPL	1990-04-23	0.3549109995365143	-1.2421566507090698
2368	AAPL	1990-04-24	0.34598198533058167	-2.5158460057854493
2369	AAPL	1990-04-25	0.34598198533058167	0.0
2370	AAPL	1990-04-26	0.3470979928970337	0.3225623338121819
2371	AAPL	1990-04-27	0.34933000802993774	0.6430504291524919
2372	AAPL	1990-04-30	0.3515630066394806	0.639223243985243
2373	AAPL	1990-05-01	0.35379499197006226	0.6348749124422293
2374	AAPL	1990-05-02	0.3549109995365143	0.31543905136635075
2375	AAPL	1990-05-03	0.35714301466941833	0.6288943244415979
2376	AAPL	1990-05-04	0.35714301466941833	0.0
2377	AAPL	1990-05-07	0.3705359995365143	3.750034108742928
2378	AAPL	1990-05-08	0.37276801466941833	0.6023747046699945
2379	AAPL	1990-05-09	0.373883992433548	0.29937594434419346
2380	AAPL	1990-05-10	0.36941999197006226	-1.1939533528649626
2381	AAPL	1990-05-11	0.38058000802993774	3.020956175208811
2382	AAPL	1990-05-14	0.37276801466941833	-2.052654683822719
2383	AAPL	1990-05-15	0.37276801466941833	0.0
2384	AAPL	1990-05-16	0.3716520071029663	-0.29938393921531414
2385	AAPL	1990-05-17	0.3705359995365143	-0.3002829381042016
2386	AAPL	1990-05-18	0.3549109995365143	-4.2168642235962395
2387	AAPL	1990-05-21	0.3526790142059326	-0.6288859273159919
2388	AAPL	1990-05-22	0.36941999197006226	4.746802925550431
2389	AAPL	1990-05-23	0.375	1.5104780876044055
2390	AAPL	1990-05-24	0.375	0.0
2391	AAPL	1990-05-25	0.35714301466941833	-4.761862754821777
2392	AAPL	1990-05-29	0.3660709857940674	2.499830812290438
2393	AAPL	1990-05-30	0.36941999197006226	0.9148515741367325
2394	AAPL	1990-05-31	0.3683040142059326	-0.30208916365849214
2395	AAPL	1990-06-01	0.3638390004634857	-1.2123174253404478
2396	AAPL	1990-06-04	0.3638390004634857	0.0
2397	AAPL	1990-06-05	0.3526790142059326	-3.067286971252847
2398	AAPL	1990-06-06	0.3526790142059326	0.0
2399	AAPL	1990-06-07	0.3482140004634857	-1.2660276235885504
2400	AAPL	1990-06-08	0.34151801466941833	-1.9229513417481137
2401	AAPL	1990-06-11	0.3482140004634857	1.9606537595239226
2402	AAPL	1990-06-12	0.36160698533058167	3.8461936766670535
2403	AAPL	1990-06-13	0.3549109995365143	-1.8517302114465228
2404	AAPL	1990-06-14	0.3549109995365143	0.0
2405	AAPL	1990-06-15	0.3526790142059326	-0.6288859273159919
2406	AAPL	1990-06-18	0.3504459857940674	-0.6331616914867944
2407	AAPL	1990-06-19	0.35379499197006226	0.9556411863033354
2408	AAPL	1990-06-20	0.35714301466941833	0.9463171540990523
2409	AAPL	1990-06-21	0.373883992433548	4.6874717064326665
2410	AAPL	1990-06-22	0.3705359995365143	-0.8954630218967585
2411	AAPL	1990-06-25	0.3683040142059326	-0.6023666616397749
2412	AAPL	1990-06-26	0.3627229928970337	-1.5153300245536738
2413	AAPL	1990-06-27	0.3705359995365143	2.1539871451431436
2414	AAPL	1990-06-28	0.3839290142059326	3.6144975619564645
2415	AAPL	1990-06-29	0.3995540142059326	4.0697627482821686
2416	AAPL	1990-07-02	0.39285698533058167	-1.6761260398448274
2417	AAPL	1990-07-03	0.39285698533058167	0.0
2418	AAPL	1990-07-05	0.38839301466941833	-1.1362838966467614
2419	AAPL	1990-07-06	0.3995540142059326	2.8736354967696887
2420	AAPL	1990-07-09	0.41629499197006226	4.189916048622466
2421	AAPL	1990-07-10	0.41964301466941833	0.8042428479650976
2422	AAPL	1990-07-11	0.41964301466941833	0.0
2423	AAPL	1990-07-12	0.422991007566452	0.7978192844866339
2424	AAPL	1990-07-13	0.4174109995365143	-1.3191788785394287
2425	AAPL	1990-07-16	0.407366007566452	-2.406499105489801
2426	AAPL	1990-07-17	0.3950890004634857	-3.0137534489702356
2427	AAPL	1990-07-18	0.3984380066394806	0.8476586723665136
2428	AAPL	1990-07-19	0.37276801466941833	-6.442656459048413
2429	AAPL	1990-07-20	0.3660709857940674	-1.7965674660391895
2430	AAPL	1990-07-23	0.3705359995365143	1.219712546396301
2431	AAPL	1990-07-24	0.376116007566452	1.5059287186447445
2432	AAPL	1990-07-25	0.37723198533058167	0.29671105235595796
2433	AAPL	1990-07-26	0.36941999197006226	-2.0708724774951115
2434	AAPL	1990-07-27	0.36941999197006226	0.0
2435	AAPL	1990-07-30	0.3783479928970337	2.41676171323586
2436	AAPL	1990-07-31	0.375	-0.884897755475822
2437	AAPL	1990-08-01	0.3783479928970337	0.8927981058756584
2438	AAPL	1990-08-02	0.38839301466941833	2.654968960048998
2439	AAPL	1990-08-03	0.3683040142059326	-5.172338251393249
2440	AAPL	1990-08-06	0.3526790142059326	-4.242419142155606
2441	AAPL	1990-08-07	0.3526790142059326	0.0
2442	AAPL	1990-08-08	0.358258992433548	1.5821690553884604
2443	AAPL	1990-08-09	0.3526790142059326	-1.5575263553643692
2444	AAPL	1990-08-10	0.34598198533058167	-1.8989020059584583
2445	AAPL	1990-08-13	0.3560270071029663	2.9033366470762267
2446	AAPL	1990-08-14	0.3549109995365143	-0.31346149145625724
2447	AAPL	1990-08-15	0.3504459857940674	-1.2580657540278706
2448	AAPL	1990-08-16	0.34375	-1.9107040929275065
2449	AAPL	1990-08-17	0.32589301466941833	-5.194759368896484
2450	AAPL	1990-08-20	0.328125	0.6848828388806627
2451	AAPL	1990-08-21	0.3236609995365143	-1.3604572841099283
2452	AAPL	1990-08-22	0.313616007566452	-3.103553404471582
2453	AAPL	1990-08-23	0.3080359995365143	-1.7792484743481718
2454	AAPL	1990-08-24	0.3169640004634857	2.898362834345636
2455	AAPL	1990-08-27	0.3370540142059326	6.338263560868107
2456	AAPL	1990-08-28	0.3404020071029663	0.9933104950318628
2457	AAPL	1990-08-29	0.3325890004634857	-2.2952293101836108
2458	AAPL	1990-08-30	0.3236609995365143	-2.6843945273384406
2459	AAPL	1990-08-31	0.33035698533058167	2.06882689099277
2460	AAPL	1990-09-04	0.33035698533058167	0.0
2461	AAPL	1990-09-05	0.3214290142059326	-2.702522277746
2462	AAPL	1990-09-06	0.3191959857940674	-0.6947189933621201
2463	AAPL	1990-09-07	0.3247770071029663	1.7484622480495648
2464	AAPL	1990-09-10	0.3191959857940674	-1.7184163862713153
2465	AAPL	1990-09-11	0.3035709857940674	-4.89511168542095
2466	AAPL	1990-09-12	0.3035709857940674	0.0
2467	AAPL	1990-09-13	0.3013390004634857	-0.7352432989415458
2468	AAPL	1990-09-14	0.3035709857940674	0.7406891664035076
2469	AAPL	1990-09-17	0.3013390004634857	-0.7352432989415458
2470	AAPL	1990-09-18	0.297991007566452	-1.1110386945878847
2471	AAPL	1990-09-19	0.2901790142059326	-2.6215533899214494
2472	AAPL	1990-09-20	0.282366007566452	-2.692478179671498
2473	AAPL	1990-09-21	0.28125	-0.3952343896031385
2474	AAPL	1990-09-24	0.2700890004634857	-3.968355390760636
2475	AAPL	1990-09-25	0.26785698533058167	-0.8263998641461878
2476	AAPL	1990-09-26	0.265625	-0.8332750134654954
2477	AAPL	1990-09-27	0.25223198533058167	-5.042076110839844
2478	AAPL	1990-09-28	0.2589290142059326	2.655106911430627
2479	AAPL	1990-10-01	0.2723209857940674	5.172062941344913
2480	AAPL	1990-10-02	0.264508992433548	-2.8686710786317904
2481	AAPL	1990-10-03	0.24107100069522858	-8.860943260448007
2482	AAPL	1990-10-04	0.25	3.7038877670980463
2483	AAPL	1990-10-05	0.25	0.0
2484	AAPL	1990-10-08	0.26004499197006226	4.017996788024902
2485	AAPL	1990-10-09	0.25	-3.8627900095144607
2486	AAPL	1990-10-10	0.23660700023174286	-5.3571999073028564
2487	AAPL	1990-10-11	0.24776799976825714	4.717104534347127
2488	AAPL	1990-10-12	0.25223198533058167	1.8016796222675158
2489	AAPL	1990-10-15	0.24776799976825714	-1.769793611414472
2490	AAPL	1990-10-16	0.22321400046348572	-9.910076897637033
2491	AAPL	1990-10-17	0.23660700023174286	6.000071563812148
2492	AAPL	1990-10-18	0.2544640004634857	7.547114081262585
2493	AAPL	1990-10-19	0.280133992433548	10.08786780185269
2494	AAPL	1990-10-22	0.2779020071029663	-0.7967563347783035
2495	AAPL	1990-10-23	0.2767859995365143	-0.4015831256801716
2496	AAPL	1990-10-24	0.2723209857940674	-1.6131645928347815
2497	AAPL	1990-10-25	0.26785698533058167	-1.6392421797640888
2498	AAPL	1990-10-26	0.26785698533058167	0.0
2499	AAPL	1990-10-29	0.266741007566452	-0.41663194362929756
2500	AAPL	1990-10-30	0.27120500802993774	1.673533628822943

The file is too large to be shown. View raw